時価総額
2024/08/19～2025/01/16
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 |
|---|
| 2025 |
| 01/16 | 411 | 418 | 407 | 410 | -0.49% | 149,500 | 19億7435万 | +5.67% | 987.15 | 4.81 |
| 01/15 | 425 | 434 | 412 | 412 | -3.06% | 214,200 | 19億8398万 | +6.74% | 991.97 | 4.83 |
| 01/14 | 440 | 457 | 423 | 425 | -5.35% | 272,800 | 20億4658万 | +10.68% | 1023.27 | 4.98 |
| 01/10 | 448 | 482 | 440 | 449 | +0.45% | 609,600 | 21億6215万 | +18.16% | 1081.05 | 5.26 |
| 01/09 | 467 | 497 | 443 | 447 | -4.89% | 662,700 | 21億5252万 | +18.57% | 1076.24 | 5.24 |
| 01/08 | 433 | 489 | 422 | 470 | +12.71% | 1,362,700 | 22億6328万 | +26.01% | 1131.61 | 5.51 |
| 01/07 | 426 | 440 | 410 | 417 | -3.47% | 384,300 | 20億805万 | +13.32% | 1004.01 | 4.89 |
| 01/06 | 397 | 445 | 390 | 432 | +11.05% | 711,100 | 20億8029万 | +18.36% | 1040.12 | 5.06 |
| 2024 |
| 12/30 | 406 | 412 | 387 | 389 | -6.04% | 405,500 | 18億7322万 | +7.46% | 936.59 | 4.56 |
| 12/27 | 366 | 425 | 366 | 414 | +11.59% | 1,969,700 | 19億9361万 | +14.68% | 996.78 | 4.85 |
| 12/26 | 425 | 428 | 363 | 371 | -9.51% | 1,766,500 | 17億8654万 | +3.63% | 893.25 | 4.35 |
| 12/25 | 410 | 410 | 403 | 410 | +24.24% | 285,600 | 19億7435万 | +14.53% | 987.15 | 4.81 |
| 12/24 | 332 | 333 | 329 | 330 | -1.49% | 60,300 | 15億8911万 | -7.04% | 794.54 | 3.87 |
| 12/23 | 338 | 342 | 329 | 335 | -1.47% | 178,700 | 16億1318万 | -5.9% | 806.58 | 3.93 |
| 12/20 | 348 | 351 | 340 | 340 | -3.41% | 66,700 | 16億3726万 | -4.49% | 818.61 | 3.98 |
| 12/19 | 345 | 352 | 342 | 352 | +0.57% | 41,600 | 16億9505万 | -1.4% | 847.51 | 4.13 |
| 12/18 | 353 | 358 | 349 | 350 | -0.28% | 59,600 | 16億8542万 | -1.96% | 842.69 | 4.1 |
| 12/17 | 360 | 360 | 351 | 351 | -2.77% | 86,500 | 16億9023万 | -1.68% | 845.1 | 4.11 |
| 12/16 | 364 | 372 | 360 | 361 | -0.82% | 69,300 | 17億3839万 | +0.84% | 869.18 | 4.23 |
| 12/13 | 380 | 380 | 362 | 364 | -2.93% | 103,900 | 17億5283万 | +1.68% | 876.4 | 4.27 |
| 12/12 | 382 | 384 | 371 | 375 | -0.79% | 175,500 | 18億580万 | +4.75% | 902.88 | 4.4 |
| 12/11 | 364 | 381 | 356 | 378 | +4.13% | 401,600 | 18億2025万 | +5.88% | 910.11 | 4.43 |
| 12/10 | 394 | 399 | 363 | 363 | -9.7% | 749,000 | 17億4802万 | +1.68% | 873.99 | 4.25 |
| 12/09 | 405 | 437 | 402 | 402 | +12.61% | 3,949,000 | 19億3582万 | +12.61% | 967.89 | 4.71 |
| 12/06 | 354 | 361 | 349 | 357 | +0.85% | 57,300 | 17億1913万 | +0.28% | 859.55 | 4.18 |
| 12/05 | 353 | 356 | 351 | 354 | +0.28% | 35,000 | 17億468万 | -0.56% | 852.32 | 4.15 |
| 12/04 | 342 | 353 | 337 | 353 | +2.92% | 59,100 | 16億9986万 | -1.12% | 849.91 | 4.14 |
| 12/03 | 356 | 357 | 343 | 343 | -3.65% | 54,900 | 16億5171万 | -4.19% | 825.84 | 4.02 |
| 12/02 | 351 | 360 | 351 | 356 | +1.42% | 37,200 | 17億1431万 | -0.56% | 857.14 | 4.17 |
| 11/29 | 348 | 354 | 344 | 351 | +1.45% | 33,900 | 16億9023万 | -1.68% | 845.1 | 4.11 |
| 11/28 | 345 | 350 | 342 | 346 | +0.29% | 39,700 | 16億6615万 | -3.08% | 833.06 | 4.06 |
| 11/27 | 348 | 351 | 345 | 345 | -1.71% | 14,700 | 16億6134万 | -3.36% | 830.65 | 4.04 |
| 11/26 | 363 | 363 | 351 | 351 | -3.04% | 15,500 | 16億9023万 | -1.96% | 845.1 | 4.11 |
| 11/25 | 363 | 363 | 353 | 362 | +1.69% | 26,300 | 17億4320万 | +0.56% | 871.58 | 4.24 |
| 11/22 | 360 | 360 | 350 | 356 | 0% | 25,700 | 17億1431万 | -1.93% | 857.14 | 4.17 |
| 11/21 | 346 | 356 | 346 | 356 | +2.89% | 30,100 | 17億1431万 | -2.2% | 857.14 | 4.17 |
| 11/20 | 352 | 354 | 346 | 346 | -1.7% | 27,400 | 16億6615万 | -4.95% | 833.06 | 4.06 |
| 11/19 | 345 | 353 | 343 | 352 | +2.03% | 27,700 | 16億9505万 | -3.56% | 847.51 | 4.13 |
| 11/18 | 352 | 356 | 344 | 345 | -2.54% | 17,400 | 16億6134万 | -5.48% | 830.65 | 4.04 |
| 11/15 | 351 | 354 | 344 | 354 | +0.85% | 51,000 | 17億468万 | -3.28% | 852.32 | 4.15 |
| 11/14 | 356 | 357 | 350 | 351 | -1.96% | 59,600 | 16億9023万 | -4.36% | 845.1 | 4.11 |
| 11/13 | 363 | 364 | 358 | 358 | -1.1% | 24,100 | 17億2394万 | -2.72% | 861.95 | 4.2 |
| 11/12 | 359 | 368 | 358 | 362 | 0% | 50,800 | 17億4320万 | -1.9% | 871.58 | 4.24 |
| 11/11 | 360 | 366 | 358 | 362 | -0.55% | 44,700 | 17億4320万 | -2.16% | 871.58 | 4.24 |
| 11/08 | 369 | 374 | 353 | 364 | -1.09% | 87,200 | 17億5283万 | -1.89% | 876.4 | 4.27 |
| 11/07 | 375 | 375 | 366 | 368 | +0.27% | 42,700 | 17億7210万 | -1.08% | 886.03 | 4.31 |
| 11/06 | 372 | 377 | 366 | 367 | -0.27% | 67,800 | 17億6728万 | -1.61% | 883.62 | 4.3 |
| 11/05 | 367 | 376 | 367 | 368 | +0.55% | 45,600 | 17億7210万 | -1.87% | 886.03 | 4.31 |
| 11/01 | 369 | 391 | 366 | 366 | -1.35% | 175,100 | 17億6246万 | -2.92% | 881.21 | 4.29 |
| 10/31 | 372 | 378 | 370 | 371 | -1.85% | 59,300 | 17億8654万 | -1.85% | 893.25 | 4.33 |
| 10/30 | 381 | 384 | 364 | 378 | +4.42% | 283,900 | 18億2025万 | -0.53% | 910.11 | 4.41 |
| 10/29 | 344 | 362 | 344 | 362 | +5.23% | 84,600 | 17億4320万 | -5.24% | 871.58 | 4.22 |
| 10/28 | 336 | 350 | 336 | 344 | +0.58% | 55,500 | 16億5652万 | -10.42% | 828.25 | 4.01 |
| 10/25 | 352 | 352 | 333 | 342 | -2.56% | 142,900 | 16億4689万 | -11.4% | 823.43 | 3.99 |
| 10/24 | 335 | 352 | 332 | 351 | +2.33% | 210,500 | 16億9023万 | -9.77% | 845.1 | 4.1 |
| 10/23 | 370 | 383 | 343 | 343 | -7.05% | 707,800 | 16億5171万 | -12.05% | 825.84 | 4 |
| 10/22 | 421 | 430 | 369 | 369 | -10.65% | 973,800 | 17億7691万 | -6.11% | 888.44 | 4.31 |
| 10/21 | 479 | 500 | 411 | 413 | -5.92% | 2,975,400 | 19億8879万 | +4.82% | 994.38 | 4.82 |
| 10/18 | 439 | 439 | 439 | 439 | +22.28% | 34,600 | 21億1400万 | +11.42% | 1056.98 | 5.12 |
| 10/17 | 358 | 367 | 357 | 359 | 0% | 18,300 | 17億2876万 | -8.65% | 864.36 | 4.19 |
| 10/16 | 367 | 374 | 356 | 359 | -2.71% | 38,500 | 17億2876万 | -9.34% | 864.36 | 4.19 |
| 10/15 | 375 | 377 | 369 | 369 | -0.27% | 47,700 | 17億7691万 | -7.05% | 888.44 | 4.31 |
| 10/11 | 363 | 391 | 360 | 370 | +1.93% | 162,700 | 17億8173万 | -7.27% | 890.85 | 4.32 |
| 10/10 | 372 | 373 | 363 | 363 | -2.42% | 38,200 | 17億4802万 | -9.48% | 873.99 | 4.24 |
| 10/09 | 373 | 377 | 371 | 372 | +0.54% | 34,300 | 17億9136万 | -8.15% | 895.66 | 4.34 |
| 10/08 | 386 | 386 | 370 | 370 | -3.39% | 64,900 | 17億8173万 | -9.31% | 890.85 | 4.32 |
| 10/07 | 380 | 388 | 379 | 383 | -0.78% | 53,900 | 18億4433万 | -6.81% | 922.15 | 4.47 |
| 10/04 | 396 | 396 | 386 | 386 | -1.53% | 26,100 | 18億5877万 | -6.54% | 929.37 | 4.5 |
| 10/03 | 400 | 402 | 389 | 392 | -1.51% | 34,700 | 18億8767万 | -5.54% | 943.81 | 4.57 |
| 10/02 | 401 | 402 | 398 | 398 | -1% | 19,400 | 19億1656万 | -4.56% | 958.26 | 4.64 |
| 10/01 | 399 | 413 | 394 | 402 | +1.52% | 95,800 | 19億3582万 | -3.83% | 967.89 | 4.69 |
| 09/30 | 397 | 406 | 395 | 396 | -5.26% | 49,400 | 19億693万 | -5.49% | 953.45 | 4.62 |
| 09/27 | 414 | 418 | 410 | 418 | +1.46% | 18,700 | 20億1287万 | -0.48% | 1006.41 | 4.88 |
| 09/26 | 409 | 419 | 407 | 412 | 0% | 47,500 | 19億8398万 | -2.14% | 991.97 | 4.81 |
| 09/25 | 420 | 422 | 405 | 412 | -1.2% | 25,700 | 19億8398万 | -2.6% | 991.97 | 4.81 |
| 09/24 | 423 | 429 | 417 | 417 | -0.24% | 30,600 | 20億805万 | -1.65% | 1004.01 | 4.87 |
| 09/20 | 412 | 424 | 408 | 418 | +2.45% | 88,300 | 20億1287万 | -1.65% | 1006.41 | 4.88 |
| 09/19 | 410 | 411 | 403 | 408 | +2.26% | 41,300 | 19億6472万 | -4.23% | 982.34 | 4.76 |
| 09/18 | 397 | 402 | 393 | 399 | +2.31% | 54,800 | 19億2138万 | -6.78% | 960.67 | 4.66 |
| 09/17 | 401 | 404 | 388 | 390 | -2.74% | 59,400 | 18億7804万 | -9.09% | 939 | 4.55 |
| 09/13 | 423 | 423 | 401 | 401 | -3.37% | 55,900 | 19億3101万 | -6.74% | 965.48 | 4.68 |
| 09/12 | 418 | 436 | 414 | 415 | +1.97% | 116,600 | 19億9842万 | -3.71% | 999.19 | 4.84 |
| 09/11 | 423 | 468 | 398 | 407 | -1.93% | 481,200 | 19億5990万 | -5.57% | 979.93 | 4.75 |
| 09/10 | 421 | 427 | 413 | 415 | -1.19% | 122,000 | 19億9842万 | -3.71% | 999.19 | 4.84 |
| 09/09 | 388 | 424 | 387 | 420 | +4.74% | 74,500 | 20億2250万 | -2.33% | 1011.23 | 4.9 |
| 09/06 | 416 | 421 | 397 | 401 | -3.61% | 89,500 | 19億3101万 | -6.96% | 965.48 | 4.68 |
| 09/05 | 415 | 427 | 413 | 416 | -1.65% | 64,400 | 20億324万 | -4.15% | 1001.6 | 4.85 |
| 09/04 | 436 | 437 | 415 | 423 | -6.42% | 140,100 | 20億3695万 | -3.2% | 1018.45 | 4.94 |
| 09/03 | 454 | 469 | 447 | 452 | -0.44% | 76,600 | 21億7660万 | +2.03% | 1088.28 | 5.27 |
| 09/02 | 436 | 454 | 434 | 454 | +3.42% | 100,300 | 21億8623万 | +1.11% | 1093.09 | 5.3 |
| 08/30 | 432 | 441 | 431 | 439 | +1.39% | 38,500 | 21億1400万 | -3.52% | 1056.98 | 5.12 |
| 08/29 | 435 | 440 | 429 | 433 | -2.26% | 36,100 | 20億8510万 | -6.28% | 1042.53 | 5.05 |
| 08/28 | 440 | 443 | 429 | 443 | +0.68% | 63,200 | 21億3326万 | -5.74% | 1066.61 | 5.17 |
| 08/27 | 418 | 445 | 411 | 440 | +5.26% | 178,200 | 21億1881万 | -8.52% | 1059.38 | 5.13 |
| 08/26 | 420 | 428 | 418 | 418 | -0.48% | 100,300 | 20億1287万 | -14.87% | 1006.41 | 4.88 |
| 08/23 | 439 | 439 | 416 | 420 | -3.23% | 189,200 | 20億2250万 | -16% | 1011.23 | 4.9 |
| 08/22 | 441 | 457 | 431 | 434 | -1.81% | 170,700 | 20億8992万 | -14.9% | 1044.94 | 5.06 |
| 08/21 | 447 | 449 | 435 | 442 | -1.34% | 107,200 | 21億2844万 | -14.84% | 1064.2 | 5.16 |
| 08/20 | 454 | 459 | 444 | 448 | 0% | 104,800 | 21億5733万 | -14.83% | 1078.65 | 5.23 |
| 08/19 | 445 | 468 | 441 | 448 | +1.13% | 240,000 | 21億5733万 | -15.63% | 1078.65 | 5.23 |
