時価総額
2023/08/29～2024/01/25
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 |
| 01/25 | 3,535 | 3,635 | 3,535 | 3,635 | +3.27% | 34,200 | 239億6341万 | +11.61% | 18.3 | 0.52 |
| 01/24 | 3,490 | 3,520 | 3,475 | 3,520 | +0.57% | 18,100 | 232億528万 | +8.98% | 17.72 | 0.51 |
| 01/23 | 3,510 | 3,535 | 3,485 | 3,500 | -0.57% | 14,800 | 230億7343万 | +9.07% | 17.62 | 0.51 |
| 01/22 | 3,490 | 3,530 | 3,490 | 3,520 | +0.86% | 16,400 | 232億528万 | +10.28% | 17.72 | 0.51 |
| 01/19 | 3,540 | 3,555 | 3,465 | 3,490 | +0.14% | 30,400 | 230億751万 | +9.99% | 17.57 | 0.5 |
| 01/18 | 3,400 | 3,550 | 3,400 | 3,485 | +2.95% | 52,200 | 229億7455万 | +10.49% | 17.54 | 0.5 |
| 01/17 | 3,430 | 3,485 | 3,385 | 3,385 | -1.74% | 31,100 | 223億1531万 | +8.01% | 17.04 | 0.49 |
| 01/16 | 3,445 | 3,470 | 3,415 | 3,445 | 0% | 22,600 | 227億1085万 | +10.31% | 17.34 | 0.5 |
| 01/15 | 3,410 | 3,445 | 3,380 | 3,445 | +2.07% | 24,100 | 227億1085万 | +10.7% | 17.34 | 0.5 |
| 01/12 | 3,420 | 3,435 | 3,350 | 3,375 | -2.03% | 31,800 | 222億4938万 | +8.91% | 16.99 | 0.49 |
| 01/11 | 3,395 | 3,490 | 3,390 | 3,445 | +3.61% | 61,200 | 227億1085万 | +11.45% | 17.34 | 0.5 |
| 01/10 | 3,350 | 3,370 | 3,310 | 3,325 | +1.06% | 54,200 | 219億1976万 | +7.88% | 16.74 | 0.48 |
| 01/09 | 3,190 | 3,290 | 3,170 | 3,290 | +4.44% | 55,700 | 216億8903万 | +6.96% | 16.56 | 0.48 |
| 01/05 | 3,160 | 3,170 | 3,140 | 3,150 | +0.16% | 11,900 | 207億6609万 | +2.54% | 15.86 | 0.45 |
| 01/04 | 3,100 | 3,160 | 3,085 | 3,145 | +1.94% | 19,200 | 207億3313万 | +2.34% | 15.83 | 0.45 |
| 2023 |
| 12/29 | 3,060 | 3,100 | 3,050 | 3,085 | +0.82% | 13,400 | 203億3758万 | +0.36% | 15.53 | 0.44 |
| 12/28 | 3,065 | 3,080 | 3,035 | 3,060 | -0.49% | 32,700 | 201億7277万 | -0.58% | 15.4 | 0.43 |
| 12/27 | 3,015 | 3,075 | 3,000 | 3,075 | +1.99% | 23,300 | 202億7166万 | -0.13% | 15.48 | 0.44 |
| 12/26 | 2,990 | 3,015 | 2,977 | 3,015 | +0.33% | 18,200 | 198億7611万 | -2.21% | 15.18 | 0.43 |
| 12/25 | 3,065 | 3,065 | 2,990 | 3,005 | -0.99% | 18,500 | 198億1019万 | -2.72% | 15.13 | 0.43 |
| 12/22 | 2,979 | 3,035 | 2,963 | 3,035 | +1.27% | 14,600 | 200億796万 | -1.97% | 15.28 | 0.43 |
| 12/21 | 2,995 | 3,040 | 2,985 | 2,997 | -1.58% | 18,700 | 197億5745万 | -3.42% | 15.09 | 0.42 |
| 12/20 | 2,979 | 3,055 | 2,979 | 3,045 | +2.39% | 21,300 | 200億7389万 | -2.12% | 15.33 | 0.43 |
| 12/19 | 2,959 | 2,989 | 2,935 | 2,974 | +0.07% | 17,100 | 196億583万 | -4.56% | 14.97 | 0.42 |
| 12/18 | 2,948 | 2,980 | 2,917 | 2,972 | +0.2% | 28,500 | 195億9264万 | -4.8% | 14.96 | 0.42 |
| 12/15 | 2,971 | 3,000 | 2,950 | 2,966 | -0.64% | 29,200 | 195億5309万 | -5.15% | 14.93 | 0.42 |
| 12/14 | 3,055 | 3,060 | 2,985 | 2,985 | -2.93% | 36,500 | 196億7834万 | -4.69% | 15.03 | 0.42 |
| 12/13 | 3,040 | 3,105 | 3,035 | 3,075 | +0.99% | 30,900 | 202億7166万 | -1.85% | 15.48 | 0.44 |
| 12/12 | 3,070 | 3,075 | 3,035 | 3,045 | +0.5% | 15,600 | 200億7389万 | -2.37% | 15.33 | 0.43 |
| 12/11 | 3,035 | 3,050 | 2,999 | 3,030 | +1.51% | 33,900 | 199億7500万 | -1.81% | 15.25 | 0.43 |
| 12/08 | 3,050 | 3,060 | 2,970 | 2,985 | -3.71% | 77,700 | 196億7834万 | -2.13% | 15.03 | 0.42 |
| 12/07 | 3,140 | 3,160 | 3,095 | 3,100 | -2.05% | 29,600 | 204億3647万 | +2.82% | 15.6 | 0.44 |
| 12/06 | 3,140 | 3,190 | 3,135 | 3,165 | +1.12% | 20,300 | 208億6498万 | +6.42% | 15.93 | 0.45 |
| 12/05 | 3,175 | 3,225 | 3,130 | 3,130 | -1.42% | 29,600 | 206億3424万 | +6.83% | 15.76 | 0.44 |
| 12/04 | 3,180 | 3,205 | 3,140 | 3,175 | -1.4% | 30,400 | 209億3090万 | +9.86% | 15.98 | 0.45 |
| 12/01 | 3,190 | 3,230 | 3,160 | 3,220 | +1.74% | 31,700 | 212億2756万 | +13.1% | 16.21 | 0.46 |
| 11/30 | 3,190 | 3,190 | 3,125 | 3,165 | -1.25% | 51,300 | 208億6498万 | +13% | 15.93 | 0.45 |
| 11/29 | 3,210 | 3,250 | 3,180 | 3,205 | +0.94% | 48,000 | 215億1327万 | +16.25% | 16.13 | 0.46 |
| 11/28 | 3,145 | 3,175 | 3,125 | 3,175 | 0% | 29,000 | 213億1190万 | +17.12% | 15.98 | 0.46 |
| 11/27 | 3,190 | 3,230 | 3,150 | 3,175 | -0.16% | 36,600 | 213億1190万 | +19.05% | 15.98 | 0.46 |
| 11/24 | 3,130 | 3,190 | 3,130 | 3,180 | +2.91% | 43,800 | 213億4546万 | +21.24% | 16.01 | 0.46 |
| 11/22 | 3,110 | 3,150 | 3,090 | 3,090 | -2.37% | 56,300 | 207億4134万 | +19.77% | 15.55 | 0.45 |
| 11/21 | 3,165 | 3,180 | 3,130 | 3,165 | +0.16% | 22,000 | 212億4478万 | +24.61% | 15.93 | 0.46 |
| 11/20 | 3,205 | 3,225 | 3,160 | 3,160 | -0.94% | 24,800 | 212億1121万 | +26.65% | 15.91 | 0.46 |
| 11/17 | 3,190 | 3,225 | 3,150 | 3,190 | -0.16% | 31,700 | 214億1259万 | +30.04% | 16.06 | 0.46 |
| 11/16 | 3,225 | 3,230 | 3,165 | 3,195 | -0.47% | 30,700 | 214億4615万 | +32.57% | 16.08 | 0.46 |
| 11/15 | 3,195 | 3,250 | 3,170 | 3,210 | +0.94% | 60,900 | 215億4683万 | +35.61% | 16.16 | 0.46 |
| 11/14 | 3,130 | 3,200 | 3,115 | 3,180 | +2.42% | 55,800 | 213億4546万 | +36.77% | 16.01 | 0.46 |
| 11/13 | 3,175 | 3,240 | 3,105 | 3,105 | 0% | 92,300 | 208億4203万 | +35.89% | 15.63 | 0.45 |
| 11/10 | 3,080 | 3,140 | 3,010 | 3,105 | +0.81% | 123,100 | 208億4203万 | +38.31% | 15.63 | 0.45 |
| 11/09 | 3,065 | 3,125 | 3,000 | 3,080 | +1.82% | 183,700 | 206億7422万 | +39.75% | 15.5 | 0.44 |
| 11/08 | 3,165 | 3,165 | 2,963 | 3,025 | +11.13% | 538,800 | 203億504万 | +39.72% | 15.23 | 0.44 |
| 11/07 | 2,722 | 2,722 | 2,722 | 2,722 | +22.5% | 16,400 | 182億7118万 | +27.61% | 13.7 | 0.39 |
| 11/06 | 2,199 | 2,242 | 2,172 | 2,222 | +5.06% | 41,800 | 149億1497万 | +5.11% | 11.18 | 0.32 |
| 11/02 | 2,117 | 2,154 | 2,113 | 2,115 | +0.14% | 19,800 | 141億9674万 | -0.05% | 10.65 | 0.31 |
| 11/01 | 2,123 | 2,128 | 2,066 | 2,112 | +1.78% | 27,500 | 141億7661万 | -0.47% | 10.63 | 0.31 |
| 10/31 | 2,051 | 2,103 | 2,043 | 2,075 | +0.48% | 23,400 | 139億2825万 | -2.58% | 10.44 | 0.3 |
| 10/30 | 2,151 | 2,151 | 2,036 | 2,065 | -4% | 54,000 | 138億6112万 | -3.46% | 10.39 | 0.3 |
| 10/27 | 2,093 | 2,151 | 2,093 | 2,151 | +3.46% | 15,200 | 144億3839万 | +0.09% | 10.83 | 0.31 |
| 10/26 | 2,091 | 2,091 | 2,060 | 2,079 | -0.1% | 12,700 | 139億5510万 | -3.48% | 10.46 | 0.3 |
| 10/25 | 2,075 | 2,107 | 2,060 | 2,081 | +0.73% | 16,100 | 139億6852万 | -3.75% | 10.48 | 0.3 |
| 10/24 | 2,033 | 2,070 | 1,990 | 2,066 | +0.58% | 20,800 | 138億6784万 | -4.84% | 10.4 | 0.3 |
| 10/23 | 2,027 | 2,074 | 2,027 | 2,054 | -0.92% | 19,500 | 137億8729万 | -5.74% | 10.34 | 0.3 |
| 10/20 | 2,090 | 2,090 | 2,051 | 2,073 | -0.19% | 7,000 | 139億1482万 | -5.26% | 10.43 | 0.3 |
| 10/19 | 2,100 | 2,102 | 2,066 | 2,077 | -1.1% | 12,300 | 139億4167万 | -5.33% | 10.45 | 0.3 |
| 10/18 | 2,112 | 2,112 | 2,080 | 2,100 | +0.72% | 11,100 | 140億9606万 | -4.5% | 10.57 | 0.3 |
| 10/17 | 2,088 | 2,103 | 2,066 | 2,085 | +1.36% | 16,800 | 139億9537万 | -5.36% | 10.5 | 0.3 |
| 10/16 | 2,068 | 2,085 | 2,054 | 2,057 | -2.09% | 18,400 | 138億742万 | -6.75% | 10.35 | 0.3 |
| 10/13 | 2,095 | 2,109 | 2,088 | 2,101 | -1.22% | 14,000 | 141億277万 | -5.02% | 10.58 | 0.3 |
| 10/12 | 2,082 | 2,128 | 2,081 | 2,127 | +0.38% | 14,700 | 142億7729万 | -4.06% | 10.71 | 0.31 |
| 10/11 | 2,138 | 2,177 | 2,119 | 2,119 | -1.76% | 14,600 | 142億2359万 | -4.59% | 10.67 | 0.31 |
| 10/10 | 2,165 | 2,184 | 2,144 | 2,157 | -0.14% | 19,100 | 144億7867万 | -3.1% | 10.86 | 0.31 |
| 10/06 | 2,127 | 2,177 | 2,127 | 2,160 | +1.55% | 13,400 | 144億9880万 | -3.01% | 10.87 | 0.31 |
| 10/05 | 2,066 | 2,134 | 2,066 | 2,127 | +2.95% | 17,600 | 142億7729万 | -4.4% | 10.71 | 0.31 |
| 10/04 | 2,099 | 2,154 | 2,051 | 2,066 | -2.36% | 32,600 | 138億6784万 | -7.1% | 10.4 | 0.3 |
| 10/03 | 2,203 | 2,203 | 2,109 | 2,116 | -4.25% | 19,300 | 142億346万 | -4.86% | 10.65 | 0.31 |
| 10/02 | 2,238 | 2,274 | 2,210 | 2,210 | -1.78% | 15,600 | 148億3442万 | -0.54% | 11.12 | 0.32 |
| 09/29 | 2,290 | 2,295 | 2,242 | 2,250 | -0.75% | 16,000 | 151億292万 | +1.53% | 11.33 | 0.32 |
| 09/28 | 2,250 | 2,310 | 2,250 | 2,267 | -0.66% | 21,300 | 152億1703万 | +2.67% | 11.41 | 0.32 |
| 09/27 | 2,327 | 2,327 | 2,260 | 2,282 | -1% | 23,400 | 153億1772万 | +3.77% | 11.49 | 0.33 |
| 09/26 | 2,319 | 2,323 | 2,288 | 2,305 | -0.13% | 12,000 | 154億7210万 | +5.25% | 11.6 | 0.33 |
| 09/25 | 2,310 | 2,339 | 2,296 | 2,308 | +0.39% | 16,700 | 154億9224万 | +5.87% | 11.62 | 0.33 |
| 09/22 | 2,274 | 2,316 | 2,238 | 2,299 | +0.7% | 16,200 | 154億3183万 | +5.94% | 11.57 | 0.33 |
| 09/21 | 2,274 | 2,308 | 2,270 | 2,283 | +0.35% | 16,400 | 153億2443万 | +5.65% | 11.49 | 0.33 |
| 09/20 | 2,321 | 2,333 | 2,255 | 2,275 | -1.98% | 21,600 | 152億7073万 | +5.72% | 11.45 | 0.33 |
| 09/19 | 2,252 | 2,328 | 2,230 | 2,321 | +3.06% | 23,900 | 155億7950万 | +8.26% | 11.68 | 0.33 |
| 09/15 | 2,291 | 2,301 | 2,235 | 2,252 | -0.97% | 31,200 | 151億1634万 | +5.43% | 11.34 | 0.32 |
| 09/14 | 2,242 | 2,278 | 2,227 | 2,274 | +1.93% | 18,400 | 152億6402万 | +6.71% | 11.45 | 0.33 |
| 09/13 | 2,220 | 2,243 | 2,214 | 2,231 | +0.86% | 12,200 | 149億7538万 | +5.04% | 11.23 | 0.32 |
| 09/12 | 2,200 | 2,212 | 2,190 | 2,212 | +1.1% | 8,600 | 148億4785万 | +4.54% | 11.13 | 0.32 |
| 09/11 | 2,168 | 2,192 | 2,160 | 2,188 | +0.92% | 6,000 | 146億8675万 | +4.09% | 11.01 | 0.31 |
| 09/08 | 2,170 | 2,179 | 2,160 | 2,168 | -1.19% | 19,500 | 145億5250万 | +3.88% | 10.91 | 0.31 |
| 09/07 | 2,231 | 2,231 | 2,192 | 2,194 | -2.27% | 20,000 | 147億2702万 | +5.89% | 11.04 | 0.31 |
| 09/06 | 2,234 | 2,250 | 2,233 | 2,245 | +0.85% | 20,600 | 150億6936万 | +9.09% | 11.3 | 0.32 |
| 09/05 | 2,214 | 2,235 | 2,199 | 2,226 | +0.13% | 14,500 | 149億4182万 | +8.96% | 11.2 | 0.32 |
| 09/04 | 2,197 | 2,223 | 2,180 | 2,223 | +1.28% | 16,900 | 149億2168万 | +9.67% | 11.19 | 0.32 |
| 09/01 | 2,210 | 2,214 | 2,160 | 2,195 | +4.03% | 38,200 | 147億3374万 | +9.1% | 11.05 | 0.31 |
| 08/31 | 2,096 | 2,121 | 2,083 | 2,110 | +0.48% | 20,300 | 141億6318万 | +5.45% | 10.62 | 0.3 |
| 08/30 | 2,084 | 2,103 | 2,084 | 2,100 | +1.16% | 16,400 | 140億9606万 | +5.47% | 10.57 | 0.3 |
| 08/29 | 2,042 | 2,085 | 2,039 | 2,076 | +1.47% | 10,900 | 139億3496万 | +4.74% | 10.45 | 0.3 |
