時価総額
2023/09/21～2024/02/19
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 |
| 02/19 | 1,894 | 1,961 | 1,850 | 1,863 | -2.1% | 8,636,600 | 1291億8983万 | +28.66% | 9.94 | 1.92 |
| 02/16 | 1,821 | 1,966 | 1,722 | 1,903 | +10.77% | 21,902,000 | 1319億6363万 | +33.83% | 10.15 | 1.96 |
| 02/15 | 1,508 | 1,718 | 1,507 | 1,718 | +21.16% | 10,214,400 | 1191億3479万 | +23.24% | 9.16 | 1.77 |
| 02/14 | 1,402 | 1,435 | 1,395 | 1,418 | +0.14% | 5,457,800 | 983億3128万 | +3.5% | 7.56 | 1.46 |
| 02/13 | 1,396 | 1,436 | 1,387 | 1,416 | -2.75% | 8,251,300 | 981億9259万 | +3.58% | 7.55 | 1.46 |
| 02/09 | 1,446 | 1,487 | 1,431 | 1,456 | +1.25% | 9,563,300 | 1009億6639万 | +6.59% | 7.77 | 1.5 |
| 02/08 | 1,380 | 1,439 | 1,364 | 1,438 | +6.52% | 9,680,900 | 997億1818万 | +5.66% | 7.67 | 1.48 |
| 02/07 | 1,312 | 1,355 | 1,293 | 1,350 | +2.74% | 7,026,800 | 936億1581万 | -0.3% | 7.2 | 1.39 |
| 02/06 | 1,331 | 1,343 | 1,281 | 1,314 | -4.44% | 10,567,600 | 911億1939万 | -2.88% | 7.01 | 1.35 |
| 02/05 | 1,376 | 1,387 | 1,333 | 1,375 | +2.08% | 6,447,400 | 953億4944万 | +1.48% | 7.33 | 1.41 |
| 02/02 | 1,371 | 1,383 | 1,341 | 1,347 | -1.75% | 5,129,300 | 934億778万 | -0.44% | 7.18 | 1.39 |
| 02/01 | 1,384 | 1,402 | 1,353 | 1,371 | -2.7% | 6,808,200 | 950億7206万 | +1.33% | 7.31 | 1.41 |
| 01/31 | 1,372 | 1,419 | 1,358 | 1,409 | +2.03% | 9,359,800 | 977億717万 | +4.14% | 7.51 | 1.45 |
| 01/30 | 1,360 | 1,386 | 1,328 | 1,381 | +2.07% | 10,226,300 | 957億6551万 | +2.22% | 7.37 | 1.42 |
| 01/29 | 1,345 | 1,414 | 1,344 | 1,353 | -0.15% | 8,786,400 | 938億2385万 | +0.52% | 7.22 | 1.39 |
| 01/26 | 1,373 | 1,430 | 1,341 | 1,355 | -1.09% | 9,824,400 | 939億6254万 | +1.57% | 7.23 | 1.39 |
| 01/25 | 1,390 | 1,415 | 1,369 | 1,370 | -2.63% | 10,006,600 | 950億271万 | +3.79% | 7.31 | 1.41 |
| 01/24 | 1,498 | 1,512 | 1,402 | 1,407 | -5.12% | 16,075,100 | 975億6848万 | +7.82% | 7.5 | 1.45 |
| 01/23 | 1,511 | 1,546 | 1,458 | 1,483 | -1.53% | 19,815,700 | 1028億3871万 | +15.05% | 7.91 | 1.53 |
| 01/22 | 1,445 | 1,510 | 1,417 | 1,506 | +4.08% | 17,073,300 | 1044億3364万 | +18.3% | 8.03 | 1.55 |
| 01/19 | 1,415 | 1,486 | 1,390 | 1,447 | +3.21% | 18,857,400 | 1003億4228万 | +15.12% | 7.72 | 1.49 |
| 01/18 | 1,456 | 1,469 | 1,386 | 1,402 | -0.85% | 16,620,700 | 972億2176万 | +12.7% | 7.48 | 1.44 |
| 01/17 | 1,395 | 1,440 | 1,341 | 1,414 | +3.59% | 24,002,400 | 980億5390万 | +14.87% | 7.54 | 1.46 |
| 01/16 | 1,347 | 1,395 | 1,308 | 1,365 | +2.4% | 16,312,000 | 946億5599万 | +11.79% | 7.28 | 1.4 |
| 01/15 | 1,235 | 1,350 | 1,234 | 1,333 | +8.73% | 18,872,800 | 924億3695万 | +9.71% | 7.11 | 1.37 |
| 01/12 | 1,176 | 1,229 | 1,147 | 1,226 | +1.66% | 19,483,500 | 850億1703万 | +1.57% | 6.54 | 1.26 |
| 01/11 | 1,135 | 1,210 | 1,105 | 1,206 | +9.64% | 24,252,500 | 836億3013万 | +0.25% | 6.43 | 1.24 |
| 01/10 | 1,175 | 1,208 | 1,062 | 1,100 | -18.82% | 29,959,500 | 762億7955万 | -8.18% | 5.87 | 1.13 |
| 01/09 | 1,345 | 1,386 | 1,324 | 1,355 | -1.45% | 8,432,900 | 939億6254万 | +13.39% | 7.23 | 1.39 |
| 01/05 | 1,349 | 1,422 | 1,334 | 1,375 | +2.92% | 11,471,400 | 953億4944万 | +16.33% | 7.33 | 1.41 |
| 01/04 | 1,310 | 1,364 | 1,281 | 1,336 | +5.53% | 8,951,500 | 926億4498万 | +14.48% | 7.13 | 1.37 |
| 2023 |
| 12/29 | 1,305 | 1,327 | 1,246 | 1,266 | -3.95% | 11,384,100 | 877億9083万 | +9.52% | 6.75 | 1.3 |
| 12/28 | 1,354 | 1,363 | 1,305 | 1,318 | -4.42% | 8,386,200 | 913億9677万 | +14.81% | 7.03 | 1.36 |
| 12/27 | 1,333 | 1,400 | 1,303 | 1,379 | +5.35% | 11,230,900 | 956億2682万 | +21.07% | 7.35 | 1.42 |
| 12/26 | 1,357 | 1,368 | 1,280 | 1,309 | -3.39% | 12,241,000 | 907億7267万 | +16.15% | 6.98 | 1.35 |
| 12/25 | 1,401 | 1,429 | 1,300 | 1,355 | -1.38% | 14,574,000 | 939億6254万 | +20.98% | 7.23 | 1.39 |
| 12/22 | 1,312 | 1,419 | 1,312 | 1,374 | +1.78% | 17,686,600 | 952億8010万 | +23.9% | 7.33 | 1.41 |
| 12/21 | 1,256 | 1,390 | 1,206 | 1,350 | +5.72% | 26,283,800 | 936億1581万 | +22.84% | 7.2 | 1.39 |
| 12/20 | 1,070 | 1,310 | 1,049 | 1,277 | +22.32% | 21,166,200 | 885億5363万 | +16.94% | 6.81 | 1.31 |
| 12/19 | 1,000 | 1,055 | 994 | 1,044 | +4.3% | 5,619,700 | 723億9623万 | -4.04% | 5.57 | 1.07 |
| 12/18 | 995 | 1,015 | 987 | 1,001 | +0.7% | 4,500,500 | 694億1439万 | -8.17% | 5.34 | 1.03 |
| 12/15 | 1,025 | 1,034 | 990 | 994 | -0.7% | 3,004,200 | 689億2898万 | -8.64% | 5.3 | 1.02 |
| 12/14 | 1,067 | 1,084 | 985 | 1,001 | -8.75% | 6,786,000 | 694億1439万 | -7.4% | 5.34 | 1.03 |
| 12/13 | 1,117 | 1,129 | 1,083 | 1,097 | -1.08% | 4,226,400 | 760億7152万 | +2.33% | 5.85 | 1.13 |
| 12/12 | 1,139 | 1,159 | 1,094 | 1,109 | -1.25% | 6,938,100 | 769億366万 | +4.52% | 5.91 | 1.14 |
| 12/11 | 1,094 | 1,133 | 1,069 | 1,123 | +5.05% | 7,324,200 | 778億7449万 | +6.85% | 5.99 | 1.16 |
| 12/08 | 1,116 | 1,125 | 1,060 | 1,069 | -7.37% | 6,513,500 | 741億2985万 | +2.89% | 5.7 | 1.1 |
| 12/07 | 1,212 | 1,212 | 1,152 | 1,154 | -4.79% | 5,941,700 | 800億2418万 | +12.04% | 6.15 | 1.19 |
| 12/06 | 1,161 | 1,238 | 1,135 | 1,212 | +4.75% | 9,545,000 | 840億4620万 | +19.41% | 6.46 | 1.25 |
| 12/05 | 1,115 | 1,177 | 1,101 | 1,157 | +2.75% | 8,741,300 | 802億3222万 | +15.82% | 6.17 | 1.19 |
| 12/04 | 1,069 | 1,145 | 1,067 | 1,126 | +4.74% | 5,944,300 | 780億8252万 | +14.43% | 6.01 | 1.16 |
| 12/01 | 1,035 | 1,085 | 998 | 1,075 | +4.47% | 5,445,300 | 745億4592万 | +10.82% | 5.73 | 1.11 |
| 11/30 | 1,015 | 1,041 | 982 | 1,029 | +2.08% | 4,784,300 | 713億5605万 | +7.52% | 5.49 | 1.06 |
| 11/29 | 997 | 1,012 | 977 | 1,008 | -0.2% | 5,994,600 | 698億9981万 | +6.55% | 5.38 | 1.04 |
| 11/28 | 1,050 | 1,055 | 993 | 1,010 | -4.27% | 7,781,700 | 700億3850万 | +7.91% | 5.39 | 1.04 |
| 11/27 | 1,094 | 1,106 | 1,053 | 1,055 | -1.03% | 4,178,900 | 731億5902万 | +13.69% | 5.63 | 1.09 |
| 11/24 | 1,094 | 1,114 | 1,066 | 1,066 | -2.29% | 4,107,600 | 739億2182万 | +16% | 5.69 | 1.1 |
| 11/22 | 1,090 | 1,096 | 1,051 | 1,091 | +0.55% | 5,064,700 | 756億5545万 | +19.89% | 5.82 | 1.12 |
| 11/21 | 1,130 | 1,139 | 1,075 | 1,085 | -4.24% | 5,802,800 | 752億3938万 | +20.56% | 5.79 | 1.12 |
| 11/20 | 1,105 | 1,168 | 1,098 | 1,133 | +3.94% | 9,483,300 | 785億6794万 | +27.45% | 6.04 | 1.17 |
| 11/17 | 1,118 | 1,133 | 1,039 | 1,090 | -3.63% | 12,368,700 | 755億8610万 | +24.43% | 5.81 | 1.12 |
| 11/16 | 1,163 | 1,163 | 1,093 | 1,131 | -1.74% | 6,299,000 | 784億2925万 | +30.6% | 6.03 | 1.16 |
| 11/15 | 1,202 | 1,204 | 1,141 | 1,151 | -2.7% | 5,241,700 | 798億1615万 | +34.78% | 6.14 | 1.18 |
| 11/14 | 1,092 | 1,185 | 1,077 | 1,183 | +6.96% | 15,276,400 | 820億3519万 | +40.17% | 6.31 | 1.22 |
| 11/13 | 1,079 | 1,106 | 1,077 | 1,106 | +15.69% | 4,604,000 | 766億9562万 | +33.09% | 5.9 | 1.14 |
| 11/10 | 956 | 956 | 956 | 956 | +18.61% | 247,600 | 662億9386万 | +16.73% | 5.1 | 0.98 |
| 11/09 | 797 | 809 | 778 | 806 | +2.54% | 3,690,000 | 558億9211万 | -0.74% | 4.3 | 0.83 |
| 11/08 | 816 | 826 | 773 | 786 | -3.56% | 3,447,400 | 545億521万 | -3.44% | 4.19 | 0.81 |
| 11/07 | 810 | 821 | 767 | 815 | -4.34% | 8,677,500 | 565億1621万 | -0.12% | 4.35 | 0.84 |
| 11/06 | 844 | 864 | 815 | 852 | +2.77% | 3,072,100 | 590億8198万 | +4.16% | 4.54 | 0.88 |
| 11/02 | 857 | 869 | 826 | 829 | -2.13% | 2,508,800 | 574億8704万 | +1.1% | 4.42 | 0.85 |
| 11/01 | 814 | 848 | 806 | 847 | +7.49% | 2,944,000 | 587億3525万 | +3.04% | 4.52 | 0.87 |
| 10/31 | 790 | 799 | 766 | 788 | -0.63% | 2,198,200 | 546億4390万 | -4.37% | 4.2 | 0.81 |
| 10/30 | 798 | 804 | 776 | 793 | -0.25% | 2,675,400 | 549億9062万 | -4.34% | 4.23 | 0.82 |
| 10/27 | 762 | 799 | 757 | 795 | +4.74% | 2,234,400 | 551億2931万 | -4.9% | 4.24 | 0.82 |
| 10/26 | 745 | 771 | 744 | 759 | +0.53% | 2,453,700 | 526億3289万 | -9.64% | 4.05 | 0.78 |
| 10/25 | 777 | 781 | 748 | 755 | -2.08% | 2,189,000 | 523億5551万 | -10.86% | 4.03 | 0.78 |
| 10/24 | 752 | 774 | 725 | 771 | +3.49% | 4,128,000 | 534億6503万 | -9.82% | 4.11 | 0.79 |
| 10/23 | 814 | 822 | 727 | 745 | -8.7% | 7,604,200 | 516億6206万 | -13.77% | 3.97 | 0.77 |
| 10/20 | 810 | 826 | 796 | 816 | +0.12% | 2,446,600 | 565億8556万 | -6.64% | 4.35 | 0.84 |
| 10/19 | 829 | 841 | 814 | 815 | -3.44% | 2,007,400 | 565億1621万 | -7.6% | 4.35 | 0.84 |
| 10/18 | 849 | 877 | 832 | 844 | +0.6% | 2,740,400 | 585億2722万 | -5.17% | 4.5 | 0.87 |
| 10/17 | 832 | 846 | 821 | 839 | +2.94% | 2,079,300 | 581億8049万 | -6.47% | 4.47 | 0.86 |
| 10/16 | 810 | 824 | 798 | 815 | 0% | 1,824,900 | 565億1621万 | -9.94% | 4.35 | 0.84 |
| 10/13 | 839 | 843 | 811 | 815 | -1.93% | 2,231,000 | 565億1621万 | -11.03% | 4.35 | 0.84 |
| 10/12 | 861 | 861 | 825 | 831 | -2.24% | 2,839,000 | 576億2573万 | -10.36% | 4.43 | 0.86 |
| 10/11 | 920 | 920 | 850 | 850 | -5.56% | 6,255,100 | 589億4329万 | -8.99% | 4.53 | 0.87 |
| 10/10 | 850 | 903 | 843 | 900 | +7.78% | 5,863,100 | 624億1054万 | -4.15% | 4.8 | 0.93 |
| 10/06 | 813 | 848 | 799 | 835 | +3.09% | 4,078,300 | 579億311万 | -11.45% | 4.45 | 0.86 |
| 10/05 | 814 | 817 | 793 | 810 | +3.05% | 2,937,900 | 561億6949万 | -14.38% | 4.32 | 0.83 |
| 10/04 | 834 | 855 | 786 | 786 | -7.2% | 5,561,600 | 545億521万 | -17.44% | 4.19 | 0.81 |
| 10/03 | 838 | 860 | 826 | 847 | -0.24% | 3,838,400 | 587億3525万 | -11.59% | 4.52 | 0.87 |
| 10/02 | 879 | 891 | 846 | 849 | -2.3% | 2,730,800 | 588億7394万 | -11.47% | 4.53 | 0.87 |
| 09/29 | 899 | 913 | 855 | 869 | -3.01% | 3,200,500 | 602億6084万 | -9.38% | 4.63 | 0.96 |
| 09/28 | 895 | 945 | 888 | 896 | +1.82% | 7,280,600 | 621億3316万 | -6.67% | 4.78 | 0.99 |
| 09/27 | 888 | 895 | 871 | 880 | -0.79% | 1,617,400 | 610億2364万 | -8.43% | 4.69 | 0.98 |
| 09/26 | 931 | 939 | 886 | 887 | -4.21% | 3,791,900 | 615億906万 | -7.89% | 4.73 | 0.98 |
| 09/25 | 944 | 964 | 923 | 926 | -2.94% | 2,529,700 | 642億1351万 | -3.94% | 4.94 | 1.03 |
| 09/22 | 909 | 967 | 906 | 954 | +3.92% | 6,694,800 | 661億5517万 | -0.63% | 5.09 | 1.06 |
| 09/21 | 916 | 928 | 894 | 918 | +0.22% | 3,584,600 | 636億5875万 | -4.08% | 4.9 | 1.02 |
