時価総額
2023/09/05～2024/02/01
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 |
| 02/01 | 1,060 | 1,067 | 1,056 | 1,065 | +0.47% | 7,500 | 33億5123万 | +0.66% | 23.26 | 0.85 |
| 01/31 | 1,036 | 1,060 | 1,032 | 1,060 | +2.42% | 8,700 | 33億3550万 | -0.28% | 23.16 | 0.85 |
| 01/30 | 1,036 | 1,036 | 1,031 | 1,035 | -0.1% | 2,400 | 32億5683万 | -3.09% | 22.61 | 0.83 |
| 01/29 | 1,029 | 1,036 | 1,029 | 1,036 | +0.78% | 4,400 | 32億5998万 | -3.45% | 22.63 | 0.83 |
| 01/26 | 1,029 | 1,032 | 1,023 | 1,028 | +0.29% | 4,100 | 32億3480万 | -4.64% | 22.46 | 0.82 |
| 01/25 | 1,024 | 1,027 | 1,020 | 1,025 | +0.2% | 4,100 | 32億2536万 | -5.36% | 22.39 | 0.82 |
| 01/24 | 1,023 | 1,026 | 1,017 | 1,023 | +0.1% | 5,500 | 32億1907万 | -5.97% | 22.35 | 0.82 |
| 01/23 | 1,027 | 1,030 | 1,019 | 1,022 | 0% | 8,100 | 32億1592万 | -6.5% | 22.33 | 0.82 |
| 01/22 | 1,015 | 1,023 | 1,011 | 1,022 | -0.68% | 15,200 | 32億1592万 | -7.01% | 22.33 | 0.82 |
| 01/19 | 1,035 | 1,039 | 1,029 | 1,029 | -0.58% | 5,900 | 32億3795万 | -6.88% | 22.48 | 0.82 |
| 01/18 | 1,040 | 1,042 | 1,035 | 1,035 | -0.48% | 4,100 | 32億5683万 | -6.76% | 22.61 | 0.83 |
| 01/17 | 1,045 | 1,048 | 1,040 | 1,040 | -0.38% | 6,600 | 32億7256万 | -6.73% | 22.72 | 0.83 |
| 01/16 | 1,036 | 1,046 | 1,034 | 1,044 | +0.97% | 6,600 | 32億8515万 | -6.79% | 22.81 | 0.83 |
| 01/15 | 1,025 | 1,035 | 1,023 | 1,034 | +1.77% | 24,600 | 32億5368万 | -8.17% | 22.59 | 0.83 |
| 01/12 | 1,028 | 1,028 | 1,015 | 1,016 | -1.55% | 9,400 | 31億9704万 | -10.25% | 22.19 | 0.81 |
| 01/11 | 1,031 | 1,034 | 1,029 | 1,032 | +0.19% | 7,200 | 32億4739万 | -9.31% | 22.54 | 0.82 |
| 01/10 | 1,030 | 1,043 | 1,030 | 1,030 | 0% | 5,600 | 32億4110万 | -9.81% | 22.5 | 0.82 |
| 01/09 | 1,035 | 1,048 | 1,029 | 1,030 | -0.48% | 11,400 | 32億4110万 | -10.12% | 22.5 | 0.82 |
| 01/05 | 1,033 | 1,080 | 1,017 | 1,035 | +0.58% | 34,400 | 32億5683万 | -10% | 22.61 | 0.83 |
| 01/04 | 1,060 | 1,060 | 1,015 | 1,029 | -3.11% | 22,500 | 32億3795万 | -10.68% | 22.48 | 0.82 |
| 2023 |
| 12/29 | 1,092 | 1,093 | 1,062 | 1,062 | -3.01% | 25,000 | 33億4179万 | -8.05% | 17.44 | 0.85 |
| 12/28 | 1,064 | 1,108 | 1,045 | 1,095 | -11.55% | 87,100 | 34億4563万 | -5.28% | 17.98 | 0.87 |
| 12/27 | 1,199 | 1,245 | 1,195 | 1,238 | +3.95% | 30,600 | 38億9561万 | +7.19% | 20.33 | 0.99 |
| 12/26 | 1,200 | 1,204 | 1,176 | 1,191 | -0.58% | 18,800 | 37億4771万 | +3.66% | 19.56 | 0.95 |
| 12/25 | 1,190 | 1,208 | 1,185 | 1,198 | +0.67% | 21,100 | 37億6974万 | +4.63% | 19.67 | 0.96 |
| 12/22 | 1,198 | 1,198 | 1,171 | 1,190 | +0.68% | 10,300 | 37億4457万 | +4.39% | 19.54 | 0.95 |
| 12/21 | 1,170 | 1,187 | 1,166 | 1,182 | +1.46% | 11,500 | 37億1939万 | +4.14% | 19.41 | 0.94 |
| 12/20 | 1,161 | 1,184 | 1,161 | 1,165 | +0.87% | 10,000 | 36億6590万 | +3.19% | 19.13 | 0.93 |
| 12/19 | 1,152 | 1,161 | 1,150 | 1,155 | -0.35% | 8,300 | 36億3443万 | +2.76% | 18.96 | 0.92 |
| 12/18 | 1,160 | 1,160 | 1,149 | 1,159 | +0.52% | 7,700 | 36億4702万 | +3.39% | 19.03 | 0.93 |
| 12/15 | 1,157 | 1,158 | 1,146 | 1,153 | +0.17% | 7,000 | 36億2814万 | +3.22% | 18.93 | 0.92 |
| 12/14 | 1,157 | 1,160 | 1,100 | 1,151 | -0.6% | 15,400 | 36億2185万 | +3.32% | 18.9 | 0.92 |
| 12/13 | 1,160 | 1,168 | 1,157 | 1,158 | -0.34% | 11,000 | 36億4387万 | +4.23% | 19.01 | 0.92 |
| 12/12 | 1,178 | 1,178 | 1,162 | 1,162 | -0.6% | 7,500 | 36億5646万 | +4.87% | 19.08 | 0.93 |
| 12/11 | 1,169 | 1,180 | 1,158 | 1,169 | +0.69% | 12,200 | 36億7849万 | +5.79% | 19.19 | 0.93 |
| 12/08 | 1,166 | 1,172 | 1,149 | 1,161 | -0.51% | 10,000 | 36億5331万 | +5.45% | 19.06 | 0.93 |
| 12/07 | 1,180 | 1,180 | 1,155 | 1,167 | -1.1% | 18,500 | 36億7219万 | +6.28% | 19.16 | 0.93 |
| 12/06 | 1,198 | 1,220 | 1,167 | 1,180 | -1.42% | 23,000 | 37億1310万 | +7.86% | 19.38 | 0.94 |
| 12/05 | 1,155 | 1,200 | 1,155 | 1,197 | +3.64% | 15,600 | 37億6659万 | +9.92% | 19.65 | 0.96 |
| 12/04 | 1,154 | 1,160 | 1,147 | 1,155 | +1.76% | 12,700 | 36億3443万 | +6.55% | 18.96 | 0.92 |
| 12/01 | 1,150 | 1,167 | 1,127 | 1,135 | -0.26% | 18,900 | 35億7150万 | +5.09% | 18.64 | 0.91 |
| 11/30 | 1,119 | 1,139 | 1,118 | 1,138 | +2.15% | 8,900 | 35億8094万 | +5.57% | 18.69 | 0.91 |
| 11/29 | 1,101 | 1,116 | 1,101 | 1,114 | +1.18% | 8,400 | 35億542万 | +3.53% | 18.29 | 0.89 |
| 11/28 | 1,092 | 1,103 | 1,092 | 1,101 | +0.82% | 10,100 | 34億6451万 | +2.51% | 18.08 | 0.88 |
| 11/27 | 1,089 | 1,093 | 1,088 | 1,092 | +0.46% | 8,400 | 34億3619万 | +1.77% | 17.93 | 0.87 |
| 11/24 | 1,085 | 1,094 | 1,085 | 1,087 | 0% | 6,100 | 34億2046万 | +1.4% | 17.85 | 0.87 |
| 11/22 | 1,079 | 1,087 | 1,079 | 1,087 | +0.65% | 5,500 | 34億2046万 | +1.4% | 17.85 | 0.87 |
| 11/21 | 1,084 | 1,084 | 1,072 | 1,080 | -0.37% | 5,400 | 33億9843万 | +0.84% | 17.73 | 0.86 |
| 11/20 | 1,079 | 1,089 | 1,078 | 1,084 | +1.12% | 4,600 | 34億1102万 | +1.21% | 17.8 | 0.87 |
| 11/17 | 1,058 | 1,072 | 1,058 | 1,072 | +0.85% | 7,700 | 33億7326万 | +0.19% | 17.6 | 0.86 |
| 11/16 | 1,040 | 1,063 | 1,040 | 1,063 | +2.21% | 5,000 | 33億4494万 | -0.75% | 17.45 | 0.85 |
| 11/15 | 1,029 | 1,043 | 1,029 | 1,040 | +1.07% | 8,000 | 32億7256万 | -2.89% | 17.08 | 0.83 |
| 11/14 | 1,068 | 1,068 | 1,018 | 1,029 | -4.63% | 23,700 | 32億3795万 | -4.01% | 16.9 | 0.82 |
| 11/13 | 1,076 | 1,093 | 1,076 | 1,079 | +0.47% | 12,500 | 33億9528万 | +0.65% | 17.72 | 0.86 |
| 11/10 | 1,075 | 1,081 | 1,074 | 1,074 | -0.37% | 4,900 | 33億7955万 | +0.19% | 17.63 | 0.86 |
| 11/09 | 1,075 | 1,078 | 1,074 | 1,078 | -0.09% | 3,000 | 33億9214万 | +0.84% | 17.7 | 0.86 |
| 11/08 | 1,080 | 1,080 | 1,071 | 1,079 | -0.09% | 4,700 | 33億9528万 | +1.12% | 17.72 | 0.86 |
| 11/07 | 1,079 | 1,081 | 1,071 | 1,080 | +0.09% | 3,900 | 33億9843万 | +1.12% | 17.73 | 0.86 |
| 11/06 | 1,083 | 1,083 | 1,071 | 1,079 | +0.28% | 5,800 | 33億9528万 | +0.84% | 17.72 | 0.86 |
| 11/02 | 1,076 | 1,083 | 1,076 | 1,076 | -0.37% | 4,600 | 33億8584万 | +0.19% | 17.67 | 0.86 |
| 11/01 | 1,084 | 1,084 | 1,070 | 1,080 | +0.84% | 3,800 | 33億9843万 | +0.28% | 17.73 | 0.86 |
| 10/31 | 1,065 | 1,071 | 1,059 | 1,071 | +1.13% | 4,400 | 33億7011万 | -0.74% | 17.59 | 0.86 |
| 10/30 | 1,063 | 1,063 | 1,058 | 1,059 | -0.09% | 4,400 | 33億3235万 | -2.13% | 17.39 | 0.85 |
| 10/27 | 1,078 | 1,078 | 1,060 | 1,060 | -0.93% | 5,700 | 33億3550万 | -2.12% | 17.4 | 0.85 |
| 10/26 | 1,076 | 1,082 | 1,065 | 1,070 | -0.74% | 3,600 | 33億6696万 | -1.29% | 17.57 | 0.85 |
| 10/25 | 1,078 | 1,083 | 1,076 | 1,078 | 0% | 1,900 | 33億9214万 | -0.65% | 17.7 | 0.86 |
| 10/24 | 1,069 | 1,078 | 1,061 | 1,078 | +0.28% | 5,200 | 33億9214万 | -0.83% | 17.7 | 0.86 |
| 10/23 | 1,085 | 1,085 | 1,073 | 1,075 | -0.09% | 4,200 | 33億8270万 | -1.1% | 17.65 | 0.86 |
| 10/20 | 1,066 | 1,076 | 1,061 | 1,076 | +0.94% | 2,800 | 33億8584万 | -1.01% | 17.67 | 0.86 |
| 10/19 | 1,070 | 1,073 | 1,057 | 1,066 | -1.02% | 4,000 | 33億5438万 | -1.66% | 17.5 | 0.85 |
| 10/18 | 1,075 | 1,077 | 1,067 | 1,077 | +0.19% | 3,000 | 33億8899万 | -0.46% | 17.68 | 0.86 |
| 10/17 | 1,062 | 1,082 | 1,062 | 1,075 | +0.94% | 2,500 | 33億8270万 | -0.28% | 17.65 | 0.86 |
| 10/16 | 1,076 | 1,076 | 1,048 | 1,065 | -1.02% | 9,900 | 33億5123万 | -0.93% | 17.49 | 0.85 |
| 10/13 | 1,090 | 1,093 | 1,060 | 1,076 | -2.09% | 11,200 | 33億8584万 | +0.47% | 17.67 | 0.86 |
| 10/12 | 1,056 | 1,099 | 1,056 | 1,099 | +4.07% | 9,700 | 34億5822万 | +2.9% | 18.05 | 0.88 |
| 10/11 | 1,061 | 1,069 | 1,056 | 1,056 | -0.28% | 7,600 | 33億2291万 | -0.66% | 17.34 | 0.84 |
| 10/10 | 1,053 | 1,070 | 1,050 | 1,059 | +2.22% | 9,900 | 33億3235万 | -0.09% | 17.39 | 0.85 |
| 10/06 | 1,090 | 1,090 | 1,030 | 1,036 | -2.91% | 18,600 | 32億5998万 | -1.8% | 17.01 | 0.83 |
| 10/05 | 1,013 | 1,079 | 1,013 | 1,067 | +5.43% | 17,000 | 33億5752万 | +1.62% | 17.52 | 0.85 |
| 10/04 | 1,000 | 1,025 | 986 | 1,012 | -1.56% | 19,400 | 31億8446万 | -2.88% | 16.62 | 0.81 |
| 10/03 | 1,082 | 1,083 | 988 | 1,028 | -6.38% | 53,200 | 32億3480万 | -0.77% | 16.88 | 0.82 |
| 10/02 | 1,121 | 1,132 | 1,085 | 1,098 | -3.17% | 20,700 | 34億5507万 | +6.71% | 18.03 | 0.88 |
| 09/29 | 1,180 | 1,180 | 1,085 | 1,134 | -2.83% | 27,400 | 35億6835万 | +11.29% | 18.62 | 1.08 |
| 09/28 | 1,162 | 1,176 | 1,134 | 1,167 | +0.6% | 24,900 | 36億7219万 | +15.77% | 19.16 | 1.11 |
| 09/27 | 1,138 | 1,160 | 1,120 | 1,160 | +1.93% | 7,600 | 36億5017万 | +16.58% | 19.05 | 1.11 |
| 09/26 | 1,145 | 1,164 | 1,120 | 1,138 | -1.3% | 16,100 | 35億8094万 | +15.89% | 18.69 | 1.09 |
| 09/25 | 1,075 | 1,165 | 1,075 | 1,153 | +6.56% | 37,200 | 36億2814万 | +18.74% | 18.93 | 1.1 |
| 09/22 | 1,067 | 1,093 | 1,058 | 1,082 | +1.41% | 6,700 | 34億472万 | +12.94% | 17.77 | 1.03 |
| 09/21 | 1,107 | 1,107 | 1,065 | 1,067 | -3.61% | 11,800 | 33億5752万 | +12.43% | 17.52 | 1.02 |
| 09/20 | 1,110 | 1,115 | 1,070 | 1,107 | -1.16% | 18,300 | 34億8339万 | +17.89% | 18.18 | 1.06 |
| 09/19 | 1,088 | 1,120 | 1,058 | 1,120 | +3.13% | 20,000 | 35億2430万 | +20.95% | 18.39 | 1.07 |
| 09/15 | 1,070 | 1,092 | 1,053 | 1,086 | +1.78% | 24,400 | 34億1731万 | +19.74% | 17.83 | 1.04 |
| 09/14 | 1,014 | 1,078 | 1,010 | 1,067 | +5.75% | 41,900 | 33億5752万 | +20.29% | 17.52 | 1.02 |
| 09/13 | 1,000 | 1,011 | 988 | 1,009 | +0.6% | 10,800 | 31億7502万 | +16.38% | 16.57 | 0.96 |
| 09/12 | 1,004 | 1,004 | 981 | 1,003 | +1.42% | 7,700 | 31億5614万 | +18% | 16.47 | 0.96 |
| 09/11 | 996 | 1,019 | 985 | 989 | -0.3% | 19,500 | 31億1208万 | +18.73% | 16.24 | 0.94 |
| 09/08 | 976 | 1,000 | 975 | 992 | +1.64% | 9,900 | 31億2152万 | +21.57% | 16.29 | 0.95 |
| 09/07 | 997 | 1,010 | 962 | 976 | -2.11% | 27,000 | 30億7117万 | +22% | 16.03 | 0.93 |
| 09/06 | 994 | 1,005 | 980 | 997 | +2.78% | 18,400 | 31億3725万 | +27.33% | 16.37 | 0.95 |
| 09/05 | 989 | 1,005 | 950 | 970 | -1.92% | 42,800 | 30億5229万 | +26.63% | 15.93 | 0.93 |
