時価総額
2023/08/28～2024/01/24
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 |
| 01/24 | 3,350 | 3,350 | 3,305 | 3,310 | -1.19% | 5,200 | 560億6435万 | -3.36% | 46.08 | 0.89 |
| 01/23 | 3,415 | 3,435 | 3,335 | 3,350 | -1.47% | 12,700 | 567億4187万 | -2.28% | 46.63 | 0.9 |
| 01/22 | 3,415 | 3,420 | 3,390 | 3,400 | -0.44% | 3,200 | 575億8876万 | -0.9% | 47.33 | 0.91 |
| 01/19 | 3,450 | 3,450 | 3,395 | 3,415 | -0.87% | 8,200 | 578億4283万 | -0.5% | 47.54 | 0.92 |
| 01/18 | 3,435 | 3,480 | 3,395 | 3,445 | +0.44% | 12,100 | 583億5097万 | +0.38% | 47.96 | 0.93 |
| 01/17 | 3,470 | 3,480 | 3,420 | 3,430 | -1.01% | 7,900 | 580億9690万 | +0.03% | 47.75 | 0.92 |
| 01/16 | 3,475 | 3,485 | 3,460 | 3,465 | -0.57% | 7,200 | 586億8972万 | +0.99% | 48.23 | 0.93 |
| 01/15 | 3,460 | 3,500 | 3,460 | 3,485 | +0.72% | 10,400 | 590億2848万 | +1.66% | 48.51 | 0.94 |
| 01/12 | 3,475 | 3,480 | 3,435 | 3,460 | -0.43% | 5,800 | 586億504万 | +1.05% | 48.16 | 0.93 |
| 01/11 | 3,470 | 3,495 | 3,465 | 3,475 | +0.29% | 10,500 | 588億5910万 | +1.49% | 48.37 | 0.93 |
| 01/10 | 3,450 | 3,490 | 3,450 | 3,465 | +0.14% | 11,900 | 586億8972万 | +1.2% | 48.23 | 0.93 |
| 01/09 | 3,425 | 3,470 | 3,425 | 3,460 | +1.17% | 9,500 | 586億504万 | +1.05% | 48.16 | 0.93 |
| 01/05 | 3,460 | 3,460 | 3,415 | 3,420 | -0.15% | 7,700 | 579億2752万 | -0.12% | 47.61 | 0.92 |
| 01/04 | 3,465 | 3,465 | 3,380 | 3,425 | -0.58% | 13,100 | 580億1221万 | -0.03% | 47.68 | 0.92 |
| 2023 |
| 12/29 | 3,425 | 3,445 | 3,415 | 3,445 | +0.44% | 10,500 | 583億5097万 | +0.61% | 47.96 | 0.93 |
| 12/28 | 3,445 | 3,445 | 3,410 | 3,430 | -0.87% | 7,700 | 580億9690万 | +0.26% | 47.75 | 0.92 |
| 12/27 | 3,420 | 3,465 | 3,405 | 3,460 | +1.17% | 7,200 | 586億504万 | +1.26% | 48.16 | 0.93 |
| 12/26 | 3,425 | 3,445 | 3,405 | 3,420 | 0% | 10,100 | 579億2752万 | +0.21% | 47.61 | 0.92 |
| 12/25 | 3,460 | 3,460 | 3,420 | 3,420 | -0.15% | 5,700 | 579億2752万 | +0.35% | 47.61 | 0.92 |
| 12/22 | 3,405 | 3,450 | 3,400 | 3,425 | +1.03% | 5,500 | 580億1221万 | +0.59% | 47.68 | 0.92 |
| 12/21 | 3,450 | 3,450 | 3,390 | 3,390 | -1.31% | 6,400 | 574億1938万 | -0.29% | 47.19 | 0.91 |
| 12/20 | 3,445 | 3,460 | 3,415 | 3,435 | +1.03% | 12,100 | 581億8159万 | +1.15% | 47.82 | 0.93 |
| 12/19 | 3,385 | 3,415 | 3,380 | 3,400 | +0.44% | 12,500 | 575億8876万 | +0.27% | 47.33 | 0.92 |
| 12/18 | 3,400 | 3,400 | 3,345 | 3,385 | -0.44% | 11,300 | 573億3470万 | -0.29% | 47.12 | 0.91 |
| 12/15 | 3,405 | 3,420 | 3,385 | 3,400 | -0.15% | 7,100 | 575億8876万 | -0.09% | 47.33 | 0.92 |
| 12/14 | 3,410 | 3,415 | 3,390 | 3,405 | -0.15% | 7,000 | 576億7345万 | -0.09% | 47.4 | 0.92 |
| 12/13 | 3,385 | 3,410 | 3,370 | 3,410 | -0.29% | 6,400 | 577億5814万 | -0.15% | 47.47 | 0.92 |
| 12/12 | 3,425 | 3,425 | 3,365 | 3,420 | -0.15% | 10,600 | 579億2752万 | -0.06% | 47.61 | 0.92 |
| 12/11 | 3,375 | 3,435 | 3,370 | 3,425 | +1.48% | 14,000 | 580億1221万 | 0% | 47.68 | 0.92 |
| 12/08 | 3,425 | 3,445 | 3,335 | 3,375 | -2.74% | 14,500 | 571億6532万 | -1.57% | 46.98 | 0.91 |
| 12/07 | 3,405 | 3,475 | 3,395 | 3,470 | +1.91% | 9,700 | 587億7441万 | +1.17% | 48.3 | 0.94 |
| 12/06 | 3,440 | 3,445 | 3,360 | 3,405 | +1.04% | 14,400 | 576億7345万 | -0.7% | 47.4 | 0.92 |
| 12/05 | 3,465 | 3,465 | 3,365 | 3,370 | -3.02% | 15,900 | 570億8063万 | -1.72% | 46.91 | 0.91 |
| 12/04 | 3,480 | 3,480 | 3,465 | 3,475 | +0.29% | 3,800 | 588億5910万 | +1.34% | 48.37 | 0.94 |
| 12/01 | 3,460 | 3,510 | 3,445 | 3,465 | +0.14% | 11,300 | 586億8972万 | +1.2% | 48.23 | 0.93 |
| 11/30 | 3,430 | 3,480 | 3,405 | 3,460 | +0.14% | 10,900 | 586億504万 | +1.2% | 48.16 | 0.93 |
| 11/29 | 3,495 | 3,495 | 3,430 | 3,455 | -0.72% | 5,100 | 585億2035万 | +1.29% | 48.09 | 0.93 |
| 11/28 | 3,380 | 3,480 | 3,380 | 3,480 | +2.96% | 10,200 | 589億4379万 | +2.26% | 48.44 | 0.94 |
| 11/27 | 3,365 | 3,420 | 3,360 | 3,380 | +0.45% | 8,300 | 572億5001万 | -0.5% | 47.05 | 0.91 |
| 11/24 | 3,370 | 3,390 | 3,355 | 3,365 | +0.9% | 4,600 | 569億9594万 | -0.88% | 46.84 | 0.91 |
| 11/22 | 3,395 | 3,425 | 3,310 | 3,335 | -0.3% | 6,500 | 564億8780万 | -1.68% | 46.42 | 0.9 |
| 11/21 | 3,375 | 3,390 | 3,300 | 3,345 | +1.21% | 8,300 | 566億5718万 | -1.36% | 46.56 | 0.9 |
| 11/20 | 3,380 | 3,405 | 3,295 | 3,305 | -1.34% | 9,700 | 559億7967万 | -2.42% | 46.01 | 0.89 |
| 11/17 | 3,270 | 3,365 | 3,270 | 3,350 | +1.98% | 10,100 | 567億4187万 | -1% | 46.63 | 0.9 |
| 11/16 | 3,350 | 3,350 | 3,270 | 3,285 | -0.76% | 5,700 | 556億4091万 | -2.81% | 45.73 | 0.89 |
| 11/15 | 3,320 | 3,335 | 3,245 | 3,310 | +0.61% | 9,000 | 560億6435万 | -1.95% | 46.08 | 0.89 |
| 11/14 | 3,345 | 3,400 | 3,290 | 3,290 | -6.4% | 14,900 | 557億2560万 | -2.4% | 45.8 | 0.89 |
| 11/13 | 3,570 | 3,570 | 3,495 | 3,515 | -1.54% | 7,100 | 595億3662万 | +4.46% | 48.93 | 0.95 |
| 11/10 | 3,545 | 3,585 | 3,535 | 3,570 | +0.71% | 6,400 | 604億6820万 | +6.57% | 49.7 | 0.96 |
| 11/09 | 3,590 | 3,590 | 3,505 | 3,545 | -0.84% | 9,200 | 600億4475万 | +6.46% | 49.35 | 0.96 |
| 11/08 | 3,570 | 3,595 | 3,530 | 3,575 | +0.14% | 16,600 | 605億5289万 | +7.97% | 49.77 | 0.96 |
| 11/07 | 3,505 | 3,595 | 3,490 | 3,570 | +1.85% | 16,600 | 604億6820万 | +8.41% | 49.7 | 0.96 |
| 11/06 | 3,545 | 3,585 | 3,495 | 3,505 | -0.85% | 27,500 | 593億6724万 | +7.02% | 48.79 | 0.95 |
| 11/02 | 3,400 | 3,550 | 3,400 | 3,535 | +3.97% | 30,600 | 598億7538万 | +8.5% | 49.21 | 0.95 |
| 11/01 | 3,415 | 3,475 | 3,365 | 3,400 | -1.16% | 29,800 | 575億8876万 | +4.84% | 47.33 | 0.92 |
| 10/31 | 3,385 | 3,450 | 3,355 | 3,440 | +1.47% | 16,600 | 582億6628万 | +6.34% | 47.89 | 0.93 |
| 10/30 | 3,385 | 3,440 | 3,360 | 3,390 | +0.15% | 120,200 | 574億1938万 | +5.15% | 47.19 | 0.91 |
| 10/27 | 3,345 | 3,385 | 3,345 | 3,385 | +1.5% | 20,600 | 573億3470万 | +5.29% | 47.12 | 0.91 |
| 10/26 | 3,305 | 3,360 | 3,305 | 3,335 | -0.3% | 14,700 | 564億8780万 | +4.02% | 46.42 | 0.9 |
| 10/25 | 3,300 | 3,360 | 3,300 | 3,345 | +2.61% | 18,900 | 566億5718万 | +4.56% | 46.56 | 0.9 |
| 10/24 | 3,260 | 3,275 | 3,210 | 3,260 | 0% | 16,300 | 552億1746万 | +2.07% | 45.38 | 0.88 |
| 10/23 | 3,300 | 3,340 | 3,250 | 3,260 | -2.25% | 16,200 | 552億1746万 | +2.16% | 45.38 | 0.88 |
| 10/20 | 3,350 | 3,375 | 3,335 | 3,335 | +0.15% | 12,900 | 564億8780万 | +4.61% | 46.42 | 0.9 |
| 10/19 | 3,270 | 3,345 | 3,245 | 3,330 | +1.22% | 17,600 | 564億311万 | +4.68% | 46.35 | 0.9 |
| 10/18 | 3,335 | 3,335 | 3,270 | 3,290 | -0.75% | 10,300 | 557億2560万 | +3.65% | 45.8 | 0.89 |
| 10/17 | 3,250 | 3,335 | 3,250 | 3,315 | +2.31% | 16,300 | 561億4904万 | +4.64% | 46.15 | 0.89 |
| 10/16 | 3,230 | 3,265 | 3,220 | 3,240 | +0.15% | 10,500 | 548億7870万 | +2.47% | 45.1 | 0.87 |
| 10/13 | 3,250 | 3,280 | 3,220 | 3,235 | 0% | 13,100 | 547億9401万 | +2.41% | 45.03 | 0.87 |
| 10/12 | 3,200 | 3,240 | 3,160 | 3,235 | +1.09% | 14,300 | 547億9401万 | +2.44% | 45.03 | 0.87 |
| 10/11 | 3,190 | 3,230 | 3,180 | 3,200 | +0.79% | 13,800 | 542億119万 | +1.36% | 44.54 | 0.86 |
| 10/10 | 3,140 | 3,195 | 3,140 | 3,175 | +1.44% | 12,800 | 537億7774万 | +0.57% | 44.2 | 0.86 |
| 10/06 | 3,145 | 3,190 | 3,130 | 3,130 | -0.48% | 10,000 | 530億1554万 | -0.89% | 43.57 | 0.84 |
| 10/05 | 3,070 | 3,150 | 3,070 | 3,145 | +2.44% | 15,200 | 532億6961万 | -0.51% | 43.78 | 0.85 |
| 10/04 | 3,080 | 3,130 | 3,050 | 3,070 | -0.32% | 26,800 | 519億9927万 | -2.88% | 42.74 | 0.83 |
| 10/03 | 3,140 | 3,140 | 3,080 | 3,080 | -1.44% | 8,500 | 521億6864万 | -2.62% | 42.87 | 0.83 |
| 10/02 | 3,115 | 3,170 | 3,115 | 3,125 | +0.32% | 15,400 | 529億3085万 | -1.26% | 43.5 | 0.84 |
| 09/29 | 3,125 | 3,125 | 3,080 | 3,115 | +0.81% | 10,200 | 527億6147万 | -1.58% | 43.36 | 0.83 |
| 09/28 | 3,100 | 3,120 | 3,085 | 3,090 | -2.22% | 9,700 | 523億3802万 | -2.37% | 43.01 | 0.82 |
| 09/27 | 3,185 | 3,185 | 3,135 | 3,160 | -0.78% | 35,700 | 535億2367万 | -0.19% | 43.99 | 0.84 |
| 09/26 | 3,165 | 3,195 | 3,160 | 3,185 | +0.47% | 9,300 | 539億4712万 | +0.73% | 44.34 | 0.85 |
| 09/25 | 3,185 | 3,185 | 3,160 | 3,170 | +0.48% | 8,100 | 536億9305万 | +0.41% | 44.13 | 0.85 |
| 09/22 | 3,175 | 3,180 | 3,155 | 3,155 | -0.16% | 9,700 | 534億3898万 | +0.06% | 43.92 | 0.84 |
| 09/21 | 3,210 | 3,210 | 3,150 | 3,160 | -0.32% | 11,800 | 535億2367万 | +0.35% | 43.99 | 0.84 |
| 09/20 | 3,210 | 3,215 | 3,170 | 3,170 | -1.25% | 13,200 | 536億9305万 | +0.79% | 44.13 | 0.85 |
| 09/19 | 3,195 | 3,215 | 3,185 | 3,210 | +0.47% | 12,000 | 543億7057万 | +2.16% | 44.68 | 0.86 |
| 09/15 | 3,180 | 3,210 | 3,180 | 3,195 | +0.31% | 19,100 | 541億1650万 | +1.82% | 44.48 | 0.85 |
| 09/14 | 3,160 | 3,205 | 3,160 | 3,185 | +0.79% | 9,500 | 539億4712万 | +1.53% | 44.34 | 0.85 |
| 09/13 | 3,145 | 3,180 | 3,145 | 3,160 | -0.16% | 11,500 | 535億2367万 | +0.77% | 43.99 | 0.84 |
| 09/12 | 3,175 | 3,185 | 3,150 | 3,165 | +0.8% | 10,500 | 536億836万 | +0.96% | 44.06 | 0.84 |
| 09/11 | 3,150 | 3,170 | 3,140 | 3,140 | -0.32% | 7,700 | 531億8492万 | +0.16% | 43.71 | 0.84 |
| 09/08 | 3,165 | 3,190 | 3,150 | 3,150 | -0.63% | 14,400 | 533億5429万 | +0.45% | 43.85 | 0.84 |
| 09/07 | 3,185 | 3,195 | 3,170 | 3,170 | -0.94% | 10,000 | 536億9305万 | +1.12% | 44.13 | 0.85 |
| 09/06 | 3,215 | 3,235 | 3,200 | 3,200 | -0.31% | 11,300 | 542億119万 | +2.07% | 44.54 | 0.85 |
| 09/05 | 3,200 | 3,210 | 3,185 | 3,210 | +0.31% | 5,800 | 543億7057万 | +2.36% | 44.68 | 0.86 |
| 09/04 | 3,210 | 3,210 | 3,190 | 3,200 | -0.16% | 5,800 | 542億119万 | +2.07% | 44.54 | 0.85 |
| 09/01 | 3,190 | 3,205 | 3,175 | 3,205 | -0.16% | 5,500 | 542億8588万 | +2.27% | 44.61 | 0.85 |
| 08/31 | 3,150 | 3,225 | 3,150 | 3,210 | +1.9% | 21,300 | 543億7057万 | +2.49% | 44.68 | 0.86 |
| 08/30 | 3,135 | 3,170 | 3,120 | 3,150 | +1.12% | 12,700 | 533億5429万 | +0.67% | 43.85 | 0.84 |
| 08/29 | 3,140 | 3,140 | 3,110 | 3,115 | -0.8% | 7,200 | 527億6147万 | -0.51% | 43.36 | 0.83 |
| 08/28 | 3,125 | 3,150 | 3,125 | 3,140 | +1.13% | 4,800 | 531億8492万 | +0.22% | 43.71 | 0.84 |
