時価総額
2023/09/13～2024/02/09
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 |
| 02/09 | 1,403 | 1,413 | 1,393 | 1,393 | -0.71% | 18,000 | 96億2063万 | -3.33% | 10.69 | 1.64 |
| 02/08 | 1,410 | 1,425 | 1,382 | 1,403 | -0.5% | 36,900 | 96億8970万 | -3.11% | 10.77 | 1.65 |
| 02/07 | 1,422 | 1,430 | 1,409 | 1,410 | -0.84% | 21,200 | 97億3804万 | -3.03% | 10.82 | 1.66 |
| 02/06 | 1,452 | 1,452 | 1,413 | 1,422 | -2.07% | 18,200 | 98億2092万 | -2.67% | 10.91 | 1.67 |
| 02/05 | 1,450 | 1,455 | 1,435 | 1,452 | +0.69% | 27,200 | 100億2811万 | -1.02% | 11.14 | 1.71 |
| 02/02 | 1,429 | 1,457 | 1,429 | 1,442 | +1.12% | 21,900 | 99億5905万 | -1.9% | 11.07 | 1.7 |
| 02/01 | 1,438 | 1,438 | 1,399 | 1,426 | -0.83% | 29,900 | 98億4855万 | -3.26% | 10.94 | 1.68 |
| 01/31 | 1,418 | 1,438 | 1,403 | 1,438 | +1.48% | 20,100 | 99億3142万 | -2.84% | 11.04 | 1.69 |
| 01/30 | 1,406 | 1,430 | 1,406 | 1,417 | +1% | 20,100 | 97億8639万 | -4.64% | 10.87 | 1.67 |
| 01/29 | 1,440 | 1,440 | 1,399 | 1,403 | -1.82% | 62,300 | 96億8970万 | -6.09% | 10.77 | 1.65 |
| 01/26 | 1,439 | 1,462 | 1,420 | 1,429 | -0.83% | 33,300 | 98億6926万 | -4.99% | 10.97 | 1.68 |
| 01/25 | 1,466 | 1,466 | 1,429 | 1,441 | -0.96% | 44,300 | 99億5214万 | -4.63% | 11.06 | 1.7 |
| 01/24 | 1,455 | 1,469 | 1,441 | 1,455 | +1.25% | 32,600 | 100億4883万 | -4.02% | 11.17 | 1.71 |
| 01/23 | 1,475 | 1,476 | 1,422 | 1,437 | -1.3% | 46,600 | 99億2452万 | -5.46% | 11.03 | 1.69 |
| 01/22 | 1,400 | 1,465 | 1,399 | 1,456 | +5.05% | 85,100 | 100億5428万 | -4.52% | 11.17 | 1.71 |
| 01/19 | 1,398 | 1,417 | 1,376 | 1,386 | -0.72% | 53,200 | 95億7090万 | -9.47% | 10.64 | 1.63 |
| 01/18 | 1,441 | 1,450 | 1,390 | 1,396 | -4.32% | 111,300 | 96億3996万 | -9.53% | 10.71 | 1.64 |
| 01/17 | 1,448 | 1,466 | 1,434 | 1,459 | +2.17% | 75,500 | 100億7500万 | -6.11% | 11.2 | 1.72 |
| 01/16 | 1,394 | 1,445 | 1,382 | 1,428 | +2.44% | 113,100 | 98億6093万 | -8.58% | 10.96 | 1.68 |
| 01/15 | 1,408 | 1,425 | 1,381 | 1,394 | -6.38% | 284,700 | 96億2615万 | -11.38% | 10.7 | 1.64 |
| 01/12 | 1,505 | 1,514 | 1,471 | 1,489 | -1.46% | 49,000 | 102億8216万 | -6.06% | 11.43 | 1.75 |
| 01/11 | 1,513 | 1,536 | 1,503 | 1,511 | 0% | 27,900 | 104億3408万 | -5.33% | 11.6 | 1.78 |
| 01/10 | 1,521 | 1,533 | 1,505 | 1,511 | -0.59% | 18,100 | 104億3408万 | -5.8% | 11.6 | 1.78 |
| 01/09 | 1,518 | 1,544 | 1,492 | 1,520 | +0.13% | 43,200 | 104億9623万 | -5.71% | 11.67 | 1.79 |
| 01/05 | 1,546 | 1,548 | 1,498 | 1,518 | -2.06% | 72,900 | 104億8242万 | -6.35% | 11.65 | 1.79 |
| 01/04 | 1,550 | 1,550 | 1,522 | 1,550 | -0.96% | 24,000 | 107億339万 | -4.85% | 11.9 | 1.83 |
| 2023 |
| 12/29 | 1,559 | 1,588 | 1,535 | 1,565 | -0.51% | 22,600 | 108億697万 | -4.22% | 12.01 | 1.84 |
| 12/28 | 1,578 | 1,578 | 1,559 | 1,573 | -0.25% | 18,200 | 108億6222万 | -4.03% | 12.07 | 1.85 |
| 12/27 | 1,560 | 1,580 | 1,538 | 1,577 | +3.75% | 66,300 | 108億8984万 | -4.02% | 12.1 | 1.86 |
| 12/26 | 1,533 | 1,561 | 1,503 | 1,520 | -1.87% | 40,800 | 104億9623万 | -7.77% | 11.67 | 1.79 |
| 12/25 | 1,590 | 1,595 | 1,543 | 1,549 | -2.27% | 28,600 | 106億9649万 | -6.4% | 11.89 | 1.82 |
| 12/22 | 1,587 | 1,606 | 1,582 | 1,585 | -0.38% | 23,400 | 109億4508万 | -4.52% | 12.16 | 1.87 |
| 12/21 | 1,578 | 1,615 | 1,578 | 1,591 | -1.06% | 21,600 | 109億8651万 | -4.27% | 12.21 | 1.87 |
| 12/20 | 1,635 | 1,652 | 1,598 | 1,608 | -2.43% | 34,800 | 111億391万 | -3.48% | 12.34 | 1.89 |
| 12/19 | 1,627 | 1,648 | 1,581 | 1,648 | +3.26% | 20,500 | 113億8012万 | -1.32% | 12.65 | 1.94 |
| 12/18 | 1,565 | 1,600 | 1,565 | 1,596 | +0.82% | 17,000 | 110億2104万 | -4.6% | 12.25 | 1.88 |
| 12/15 | 1,568 | 1,599 | 1,564 | 1,583 | +2.19% | 36,400 | 109億3127万 | -5.55% | 12.15 | 1.86 |
| 12/14 | 1,607 | 1,607 | 1,541 | 1,549 | -1.15% | 35,400 | 106億9649万 | -7.85% | 11.89 | 1.82 |
| 12/13 | 1,608 | 1,628 | 1,561 | 1,567 | -2.55% | 32,600 | 108億2078万 | -7.06% | 12.03 | 1.85 |
| 12/12 | 1,672 | 1,672 | 1,604 | 1,608 | -4.29% | 49,600 | 111億391万 | -4.85% | 12.34 | 1.89 |
| 12/11 | 1,668 | 1,690 | 1,663 | 1,680 | +0.96% | 12,700 | 116億110万 | -0.71% | 12.89 | 1.98 |
| 12/08 | 1,658 | 1,685 | 1,653 | 1,664 | -0.54% | 25,700 | 114億9061万 | -1.48% | 12.77 | 1.96 |
| 12/07 | 1,685 | 1,706 | 1,653 | 1,673 | -1.93% | 38,700 | 115億5276万 | -0.77% | 12.84 | 1.97 |
| 12/06 | 1,700 | 1,729 | 1,699 | 1,706 | +0.95% | 13,600 | 117億8064万 | +1.55% | 13.09 | 2.01 |
| 12/05 | 1,733 | 1,747 | 1,690 | 1,690 | -3.76% | 34,200 | 116億7015万 | +1.2% | 12.97 | 1.99 |
| 12/04 | 1,700 | 1,775 | 1,689 | 1,756 | +3.17% | 32,800 | 121億2591万 | +5.72% | 13.48 | 2.07 |
| 12/01 | 1,745 | 1,745 | 1,682 | 1,702 | -1.68% | 35,600 | 117億5301万 | +3.15% | 13.06 | 2 |
| 11/30 | 1,740 | 1,742 | 1,682 | 1,731 | -0.8% | 26,300 | 119億5327万 | +5.36% | 13.28 | 2.15 |
| 11/29 | 1,700 | 1,760 | 1,700 | 1,745 | +2.65% | 41,400 | 120億4995万 | +6.99% | 13.39 | 2.17 |
| 11/28 | 1,693 | 1,707 | 1,666 | 1,700 | +0.95% | 87,700 | 117億3920万 | +5.26% | 13.05 | 2.11 |
| 11/27 | 1,696 | 1,703 | 1,663 | 1,684 | -0.71% | 16,900 | 116億2872万 | +4.99% | 12.92 | 2.09 |
| 11/24 | 1,690 | 1,712 | 1,684 | 1,696 | +1.07% | 13,300 | 117億1158万 | +6.33% | 13.02 | 2.11 |
| 11/22 | 1,696 | 1,714 | 1,676 | 1,678 | -0.06% | 14,400 | 115億8728万 | +5.67% | 12.88 | 2.09 |
| 11/21 | 1,696 | 1,707 | 1,647 | 1,679 | -1.52% | 65,600 | 115億9419万 | +6.13% | 12.89 | 2.09 |
| 11/20 | 1,674 | 1,715 | 1,674 | 1,705 | +1.85% | 21,700 | 117億7373万 | +8.32% | 13.09 | 2.12 |
| 11/17 | 1,645 | 1,688 | 1,645 | 1,674 | +1.7% | 19,200 | 115億5966万 | +6.08% | 12.85 | 2.08 |
| 11/16 | 1,660 | 1,671 | 1,636 | 1,646 | -2.78% | 37,500 | 113億6631万 | +3.72% | 12.63 | 2.05 |
| 11/15 | 1,717 | 1,734 | 1,660 | 1,693 | -0.18% | 38,300 | 116億9087万 | +5.94% | 12.99 | 2.11 |
| 11/14 | 1,735 | 1,735 | 1,654 | 1,696 | -1.91% | 38,700 | 117億1158万 | +5.67% | 13.02 | 2.11 |
| 11/13 | 1,715 | 1,774 | 1,700 | 1,729 | +3.22% | 74,000 | 119億3946万 | +7.46% | 13.27 | 2.15 |
| 11/10 | 1,690 | 1,692 | 1,636 | 1,675 | -1.87% | 42,500 | 115億6657万 | +3.84% | 12.85 | 2.08 |
| 11/09 | 1,695 | 1,717 | 1,650 | 1,707 | +3.14% | 45,300 | 117億8754万 | +5.7% | 13.1 | 2.12 |
| 11/08 | 1,700 | 1,758 | 1,655 | 1,655 | -1.49% | 99,000 | 114億2846万 | +2.16% | 12.7 | 2.06 |
| 11/07 | 1,650 | 1,698 | 1,620 | 1,680 | +1.82% | 62,000 | 116億110万 | +3.13% | 12.89 | 2.09 |
| 11/06 | 1,600 | 1,660 | 1,600 | 1,650 | +3.13% | 67,000 | 113億9393万 | +0.73% | 12.66 | 2.05 |
| 11/02 | 1,597 | 1,606 | 1,561 | 1,600 | +0.19% | 53,100 | 110億4866万 | -3.09% | 12.28 | 1.99 |
| 11/01 | 1,538 | 1,597 | 1,518 | 1,597 | +5.27% | 95,900 | 110億2795万 | -4.14% | 12.26 | 1.99 |
| 10/31 | 1,457 | 1,518 | 1,428 | 1,517 | +4.12% | 56,800 | 104億7551万 | -9.7% | 11.64 | 1.89 |
| 10/30 | 1,467 | 1,476 | 1,436 | 1,457 | -0.68% | 28,300 | 100億6119万 | -14.14% | 11.18 | 1.81 |
| 10/27 | 1,491 | 1,500 | 1,432 | 1,467 | -1.87% | 90,400 | 101億3024万 | -14.51% | 11.26 | 1.82 |
| 10/26 | 1,481 | 1,578 | 1,459 | 1,495 | -1.45% | 159,300 | 103億2359万 | -13.58% | 11.47 | 1.86 |
| 10/25 | 1,466 | 1,559 | 1,465 | 1,517 | +5.2% | 192,000 | 104億7551万 | -12.87% | 11.64 | 1.89 |
| 10/24 | 1,400 | 1,445 | 1,332 | 1,442 | +7.61% | 116,300 | 99億5761万 | -17.6% | 11.07 | 1.79 |
| 10/23 | 1,400 | 1,415 | 1,340 | 1,340 | -5.83% | 180,800 | 92億5325万 | -24.04% | 10.28 | 1.67 |
| 10/20 | 1,431 | 1,440 | 1,391 | 1,423 | -2.6% | 112,800 | 98億2640万 | -20.1% | 10.92 | 1.77 |
| 10/19 | 1,493 | 1,498 | 1,449 | 1,461 | -3.88% | 99,700 | 100億8881万 | -18.65% | 11.21 | 1.82 |
| 10/18 | 1,544 | 1,545 | 1,481 | 1,520 | -0.07% | 92,400 | 104億9623万 | -16.11% | 11.67 | 1.89 |
| 10/17 | 1,507 | 1,564 | 1,481 | 1,521 | +1.74% | 187,900 | 105億313万 | -16.61% | 11.67 | 1.89 |
| 10/16 | 1,512 | 1,530 | 1,405 | 1,495 | -16.57% | 563,100 | 103億1464万 | -18.62% | 11.47 | 1.86 |
| 10/13 | 1,887 | 1,893 | 1,792 | 1,792 | -6.18% | 183,900 | 123億6377万 | -3.03% | 13.75 | 2.23 |
| 10/12 | 1,941 | 1,941 | 1,879 | 1,910 | 0% | 79,100 | 131億7790万 | +3.64% | 14.66 | 2.37 |
| 10/11 | 1,911 | 1,980 | 1,905 | 1,910 | +2.85% | 114,600 | 131億7790万 | +4.09% | 14.66 | 2.37 |
| 10/10 | 1,860 | 1,908 | 1,830 | 1,857 | +2.03% | 131,000 | 128億1223万 | +1.64% | 14.25 | 2.31 |
| 10/06 | 1,811 | 1,820 | 1,769 | 1,820 | +0.5% | 65,800 | 125億5695万 | -0.05% | 13.97 | 2.26 |
| 10/05 | 1,780 | 1,835 | 1,770 | 1,811 | +4.08% | 81,500 | 124億9486万 | -0.28% | 13.9 | 2.25 |
| 10/04 | 1,777 | 1,800 | 1,740 | 1,740 | -4.24% | 131,400 | 120億500万 | -3.87% | 13.35 | 2.16 |
| 10/03 | 1,880 | 1,891 | 1,817 | 1,817 | -3.14% | 82,500 | 125億3625万 | +0.5% | 13.94 | 2.26 |
| 10/02 | 1,935 | 1,938 | 1,865 | 1,876 | -2.49% | 63,700 | 129億4332万 | +4.16% | 14.4 | 2.33 |
| 09/29 | 1,981 | 1,981 | 1,910 | 1,924 | -2.34% | 101,800 | 132億7449万 | +7.37% | 14.77 | 2.39 |
| 09/28 | 1,999 | 2,027 | 1,944 | 1,970 | -0.56% | 96,400 | 135億9186万 | +10.55% | 15.12 | 2.45 |
| 09/27 | 1,925 | 1,994 | 1,915 | 1,981 | +2.06% | 109,200 | 136億6776万 | +11.92% | 15.2 | 2.46 |
| 09/26 | 1,930 | 1,954 | 1,900 | 1,941 | +0.67% | 79,900 | 133億9178万 | +10.35% | 14.9 | 2.41 |
| 09/25 | 1,906 | 1,940 | 1,890 | 1,928 | -0.1% | 66,700 | 133億209万 | +10.3% | 14.8 | 2.4 |
| 09/22 | 1,833 | 1,939 | 1,820 | 1,930 | +5.29% | 160,700 | 133億1589万 | +11.24% | 14.81 | 2.4 |
| 09/21 | 1,761 | 1,835 | 1,742 | 1,833 | +4.09% | 66,000 | 126億4664万 | +6.38% | 14.07 | 2.28 |
| 09/20 | 1,753 | 1,772 | 1,730 | 1,761 | +0.46% | 43,000 | 121億4988万 | +2.5% | 13.51 | 2.19 |
| 09/19 | 1,792 | 1,792 | 1,747 | 1,753 | -1.24% | 38,700 | 120億9469万 | +2.1% | 13.45 | 2.18 |
| 09/15 | 1,796 | 1,796 | 1,753 | 1,775 | +0.34% | 47,900 | 122億4648万 | +3.44% | 13.62 | 2.21 |
| 09/14 | 1,819 | 1,822 | 1,753 | 1,769 | -1.78% | 57,000 | 122億508万 | +3.27% | 13.58 | 2.2 |
| 09/13 | 1,860 | 1,861 | 1,801 | 1,801 | -3.17% | 65,100 | 124億2586万 | +5.08% | 13.82 | 2.24 |
