時価総額
2023/09/07～2024/02/05
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 |
| 02/05 | 2,701 | 2,701 | 2,645 | 2,654 | -1.23% | 5,600 | 51億1306万 | +0.34% | 9.93 | 4.01 |
| 02/02 | 2,671 | 2,696 | 2,671 | 2,687 | -0.48% | 3,500 | 51億7663万 | +1.74% | 10.05 | 4.06 |
| 02/01 | 2,707 | 2,731 | 2,694 | 2,700 | -1.42% | 4,100 | 52億168万 | +2.51% | 10.1 | 4.08 |
| 01/31 | 2,666 | 2,745 | 2,650 | 2,739 | +2.74% | 10,200 | 52億7682万 | +4.18% | 10.25 | 4.14 |
| 01/30 | 2,650 | 2,670 | 2,636 | 2,666 | +0.72% | 4,900 | 51億3618万 | +1.68% | 9.97 | 4.03 |
| 01/29 | 2,632 | 2,658 | 2,626 | 2,647 | +0.57% | 3,000 | 50億9957万 | +1.11% | 9.9 | 4 |
| 01/26 | 2,650 | 2,651 | 2,612 | 2,632 | -0.68% | 3,200 | 50億7067万 | +0.65% | 9.85 | 3.98 |
| 01/25 | 2,639 | 2,650 | 2,612 | 2,650 | +0.95% | 4,400 | 51億535万 | +1.53% | 9.91 | 4 |
| 01/24 | 2,607 | 2,626 | 2,591 | 2,625 | +0.69% | 4,400 | 50億5719万 | +0.77% | 9.82 | 3.97 |
| 01/23 | 2,650 | 2,650 | 2,603 | 2,607 | -1.62% | 5,600 | 50億2251万 | +0.39% | 9.75 | 3.94 |
| 01/22 | 2,601 | 2,663 | 2,601 | 2,650 | +1.92% | 4,800 | 51億535万 | +2.28% | 9.91 | 4 |
| 01/19 | 2,545 | 2,600 | 2,545 | 2,600 | +2.16% | 5,900 | 50億903万 | +0.78% | 9.73 | 3.93 |
| 01/18 | 2,559 | 2,580 | 2,545 | 2,545 | -0.93% | 4,400 | 49億306万 | -1.05% | 9.52 | 3.85 |
| 01/17 | 2,605 | 2,605 | 2,561 | 2,569 | -1.53% | 10,400 | 49億4930万 | +0.16% | 9.61 | 3.88 |
| 01/16 | 2,670 | 2,670 | 2,609 | 2,609 | -1.55% | 7,300 | 50億2636万 | +1.99% | 9.76 | 3.94 |
| 01/15 | 2,690 | 2,690 | 2,650 | 2,650 | -0.6% | 4,200 | 51億535万 | +3.92% | 9.91 | 4 |
| 01/12 | 2,714 | 2,728 | 2,633 | 2,666 | -1.77% | 17,200 | 51億3618万 | +4.96% | 9.97 | 4.03 |
| 01/11 | 2,776 | 2,776 | 2,705 | 2,714 | -1.81% | 8,900 | 52億2865万 | +7.23% | 10.15 | 4.1 |
| 01/10 | 2,679 | 2,764 | 2,679 | 2,764 | +4.11% | 11,700 | 53億2498万 | +9.73% | 10.34 | 4.18 |
| 01/09 | 2,681 | 2,733 | 2,651 | 2,655 | -0.82% | 11,000 | 51億1499万 | +5.99% | 9.93 | 4.01 |
| 01/05 | 2,713 | 2,730 | 2,672 | 2,677 | -1.33% | 12,300 | 51億5737万 | +7.12% | 10.01 | 4.04 |
| 01/04 | 2,630 | 2,730 | 2,606 | 2,713 | +3.67% | 24,400 | 52億2673万 | +8.96% | 10.15 | 4.1 |
| 2023 |
| 12/29 | 2,604 | 2,648 | 2,575 | 2,617 | +2.79% | 16,400 | 50億4178万 | +5.4% | 9.79 | 3.95 |
| 12/28 | 2,541 | 2,575 | 2,501 | 2,546 | -0.2% | 8,400 | 49億499万 | +2.87% | 9.52 | 3.85 |
| 12/27 | 2,517 | 2,569 | 2,517 | 2,551 | +0.59% | 3,200 | 49億1462万 | +3.49% | 9.54 | 3.85 |
| 12/26 | 2,501 | 2,540 | 2,501 | 2,536 | +0.83% | 5,800 | 48億8573万 | +3.34% | 9.49 | 3.83 |
| 12/25 | 2,524 | 2,555 | 2,505 | 2,515 | -2.29% | 18,400 | 48億4527万 | +2.95% | 9.41 | 3.8 |
| 12/22 | 2,600 | 2,630 | 2,574 | 2,574 | +0.16% | 9,100 | 49億5893万 | +5.8% | 9.63 | 3.89 |
| 12/21 | 2,596 | 2,596 | 2,551 | 2,570 | -0.19% | 8,600 | 49億5123万 | +6.2% | 9.61 | 3.88 |
| 12/20 | 2,594 | 2,630 | 2,569 | 2,575 | +0.35% | 15,700 | 49億6086万 | +6.98% | 9.63 | 3.89 |
| 12/19 | 2,525 | 2,568 | 2,515 | 2,566 | +2.23% | 13,400 | 49億4352万 | +7.05% | 9.6 | 3.88 |
| 12/18 | 2,570 | 2,570 | 2,506 | 2,510 | -0.55% | 12,100 | 48億3564万 | +5.06% | 9.39 | 3.79 |
| 12/15 | 2,431 | 2,548 | 2,430 | 2,524 | +3.83% | 13,300 | 48億6261万 | +5.87% | 9.44 | 3.81 |
| 12/14 | 2,449 | 2,455 | 2,427 | 2,431 | -0.37% | 8,300 | 46億8344万 | +2.19% | 9.09 | 3.67 |
| 12/13 | 2,380 | 2,440 | 2,380 | 2,440 | +2.69% | 5,400 | 47億78万 | +2.65% | 9.13 | 3.69 |
| 12/12 | 2,402 | 2,408 | 2,376 | 2,376 | -1% | 5,100 | 45億7748万 | +0.08% | 8.89 | 3.59 |
| 12/11 | 2,385 | 2,417 | 2,385 | 2,400 | +0.63% | 4,500 | 46億2372万 | +1.05% | 8.98 | 3.63 |
| 12/08 | 2,383 | 2,405 | 2,362 | 2,385 | -0.04% | 13,000 | 45億9482万 | +0.51% | 8.92 | 3.6 |
| 12/07 | 2,391 | 2,420 | 2,376 | 2,386 | -1.4% | 11,000 | 45億9674万 | +0.63% | 8.92 | 3.6 |
| 12/06 | 2,411 | 2,432 | 2,400 | 2,420 | +0.96% | 3,300 | 46億6225万 | +2.15% | 9.05 | 3.66 |
| 12/05 | 2,459 | 2,472 | 2,382 | 2,397 | -1.76% | 9,000 | 46億1794万 | +1.31% | 8.97 | 3.62 |
| 12/04 | 2,430 | 2,466 | 2,430 | 2,440 | +1.67% | 8,800 | 47億78万 | +3.21% | 9.13 | 3.69 |
| 12/01 | 2,426 | 2,469 | 2,383 | 2,400 | -1.07% | 18,500 | 46億2372万 | +1.82% | 8.98 | 3.63 |
| 11/30 | 2,489 | 2,490 | 2,426 | 2,426 | -2.53% | 12,800 | 46億7381万 | +3.06% | 9.07 | 3.67 |
| 11/29 | 2,450 | 2,513 | 2,424 | 2,489 | +1.01% | 8,300 | 47億9518万 | +5.96% | 9.31 | 3.76 |
| 11/28 | 2,548 | 2,549 | 2,450 | 2,464 | -2.45% | 15,300 | 47億4701万 | +5.25% | 9.22 | 3.72 |
| 11/27 | 2,510 | 2,589 | 2,486 | 2,526 | +3.78% | 25,800 | 48億6646万 | +8.23% | 9.45 | 3.82 |
| 11/24 | 2,308 | 2,487 | 2,296 | 2,434 | +6.01% | 41,100 | 46億8922万 | +4.64% | 9.1 | 3.68 |
| 11/22 | 2,280 | 2,307 | 2,269 | 2,296 | +0.7% | 5,800 | 44億2335万 | -1.2% | 8.59 | 3.47 |
| 11/21 | 2,291 | 2,295 | 2,261 | 2,280 | +0.84% | 5,400 | 43億9253万 | -1.98% | 8.53 | 3.44 |
| 11/20 | 2,267 | 2,314 | 2,236 | 2,261 | -0.26% | 11,600 | 43億5592万 | -2.88% | 8.46 | 3.42 |
| 11/17 | 2,225 | 2,280 | 2,225 | 2,267 | +1.66% | 12,700 | 43億6748万 | -2.87% | 8.48 | 3.43 |
| 11/16 | 2,252 | 2,285 | 2,227 | 2,230 | -1.11% | 12,900 | 42億9620万 | -4.74% | 8.34 | 3.37 |
| 11/15 | 2,250 | 2,327 | 2,225 | 2,255 | -2.93% | 46,600 | 43億4437万 | -4.08% | 8.43 | 3.41 |
| 11/14 | 2,345 | 2,370 | 2,286 | 2,323 | -1.36% | 12,700 | 44億7537万 | -1.61% | 8.69 | 3.51 |
| 11/13 | 2,428 | 2,428 | 2,321 | 2,355 | -1.88% | 6,100 | 45億3702万 | -0.55% | 8.81 | 3.56 |
| 11/10 | 2,399 | 2,400 | 2,325 | 2,400 | +0.76% | 18,900 | 46億2372万 | +1.22% | 8.98 | 3.63 |
| 11/09 | 2,398 | 2,398 | 2,364 | 2,382 | 0% | 1,900 | 45億8904万 | +0.46% | 8.91 | 3.6 |
| 11/08 | 2,400 | 2,400 | 2,365 | 2,382 | 0% | 7,900 | 45億8904万 | +0.25% | 8.91 | 3.6 |
| 11/07 | 2,420 | 2,420 | 2,378 | 2,382 | -0.33% | 3,200 | 45億8904万 | -0.04% | 8.91 | 3.6 |
| 11/06 | 2,405 | 2,411 | 2,385 | 2,390 | +1.23% | 4,800 | 46億445万 | -0.13% | 8.94 | 3.61 |
| 11/02 | 2,340 | 2,378 | 2,332 | 2,361 | +1.16% | 5,800 | 45億4858万 | -1.75% | 8.83 | 3.57 |
| 11/01 | 2,340 | 2,351 | 2,306 | 2,334 | +0.04% | 5,100 | 44億9656万 | -3.47% | 8.73 | 3.53 |
| 10/31 | 2,349 | 2,350 | 2,307 | 2,333 | -0.68% | 8,100 | 44億9464万 | -4.15% | 8.73 | 3.52 |
| 10/30 | 2,374 | 2,374 | 2,333 | 2,349 | +0.69% | 1,700 | 45億2546万 | -4.12% | 8.79 | 3.55 |
| 10/27 | 2,282 | 2,333 | 2,258 | 2,333 | +2.78% | 6,000 | 44億9464万 | -5.43% | 8.73 | 3.52 |
| 10/26 | 2,285 | 2,329 | 2,250 | 2,270 | -2.53% | 13,100 | 43億7326万 | -8.58% | 8.49 | 3.43 |
| 10/25 | 2,350 | 2,386 | 2,325 | 2,329 | +1.26% | 13,000 | 44億8693万 | -6.91% | 8.71 | 3.52 |
| 10/24 | 2,288 | 2,311 | 2,224 | 2,300 | +1.01% | 31,700 | 44億3106万 | -8.55% | 8.6 | 3.47 |
| 10/23 | 2,286 | 2,310 | 2,242 | 2,277 | -1% | 23,100 | 43億8675万 | -10% | 8.52 | 3.44 |
| 10/20 | 2,330 | 2,330 | 2,271 | 2,300 | -1.67% | 14,400 | 44億3106万 | -9.7% | 8.6 | 3.47 |
| 10/19 | 2,356 | 2,356 | 2,309 | 2,339 | -0.89% | 7,200 | 45億620万 | -8.85% | 8.75 | 3.53 |
| 10/18 | 2,355 | 2,371 | 2,339 | 2,360 | +0.21% | 4,900 | 45億4665万 | -8.63% | 8.83 | 3.57 |
| 10/17 | 2,444 | 2,444 | 2,355 | 2,355 | +0.47% | 7,300 | 45億3702万 | -9.42% | 8.81 | 3.56 |
| 10/16 | 2,398 | 2,405 | 2,331 | 2,344 | -2.46% | 23,600 | 45億1583万 | -10.57% | 8.77 | 3.54 |
| 10/13 | 2,451 | 2,451 | 2,390 | 2,403 | -1.96% | 15,500 | 46億2949万 | -9.08% | 8.99 | 3.63 |
| 10/12 | 2,469 | 2,479 | 2,451 | 2,451 | -0.73% | 4,400 | 47億2197万 | -8% | 9.17 | 3.7 |
| 10/11 | 2,550 | 2,550 | 2,465 | 2,469 | -1.36% | 4,700 | 47億5665万 | -7.87% | 9.24 | 3.73 |
| 10/10 | 2,511 | 2,550 | 2,454 | 2,503 | +0.32% | 9,100 | 48億2215万 | -7.16% | 9.36 | 3.78 |
| 10/06 | 2,435 | 2,495 | 2,424 | 2,495 | +2.67% | 10,000 | 48億674万 | -8% | 9.33 | 3.77 |
| 10/05 | 2,445 | 2,456 | 2,418 | 2,430 | +0.87% | 5,700 | 46億8151万 | -11.02% | 9.09 | 3.67 |
| 10/04 | 2,436 | 2,474 | 2,399 | 2,409 | -4.02% | 21,600 | 46億4105万 | -12.37% | 9.01 | 3.64 |
| 10/03 | 2,550 | 2,567 | 2,500 | 2,510 | -1.84% | 14,600 | 48億3564万 | -9.26% | 9.39 | 3.79 |
| 10/02 | 2,617 | 2,635 | 2,557 | 2,557 | -2.33% | 10,600 | 49億2618万 | -7.92% | 9.56 | 3.86 |
| 09/29 | 2,636 | 2,673 | 2,602 | 2,618 | -1.06% | 7,800 | 50億4370万 | -6% | 9.78 | 4.08 |
| 09/28 | 2,656 | 2,698 | 2,620 | 2,646 | -2.86% | 11,600 | 50億9765万 | -5.2% | 9.89 | 4.12 |
| 09/27 | 2,717 | 2,735 | 2,702 | 2,724 | -0.47% | 7,300 | 52億4792万 | -2.51% | 10.18 | 4.24 |
| 09/26 | 2,763 | 2,763 | 2,729 | 2,737 | 0% | 4,400 | 52億7296万 | -2.04% | 10.23 | 4.26 |
| 09/25 | 2,767 | 2,767 | 2,704 | 2,737 | -1.08% | 6,700 | 52億7296万 | -2.01% | 10.23 | 4.26 |
| 09/22 | 2,710 | 2,767 | 2,702 | 2,767 | +0.47% | 9,000 | 53億3076万 | -0.86% | 10.34 | 4.31 |
| 09/21 | 2,756 | 2,756 | 2,690 | 2,754 | +1.1% | 11,300 | 53億571万 | -1.22% | 10.29 | 4.29 |
| 09/20 | 2,692 | 2,724 | 2,660 | 2,724 | +2.6% | 14,200 | 52億4792万 | -2.23% | 10.18 | 4.24 |
| 09/19 | 2,698 | 2,702 | 2,631 | 2,655 | -1.12% | 16,400 | 51億1499万 | -4.67% | 9.92 | 4.13 |
| 09/15 | 2,699 | 2,709 | 2,612 | 2,685 | -0.89% | 33,600 | 51億7278万 | -3.66% | 10.03 | 4.18 |
| 09/14 | 2,765 | 2,797 | 2,685 | 2,709 | -2.24% | 23,400 | 52億1902万 | -2.9% | 10.12 | 4.22 |
| 09/13 | 2,757 | 2,830 | 2,740 | 2,771 | +0.51% | 19,700 | 53億3847万 | -0.86% | 10.35 | 4.31 |
| 09/12 | 2,706 | 2,787 | 2,706 | 2,757 | -1.36% | 38,700 | 53億1149万 | -1.39% | 10.3 | 4.29 |
| 09/11 | 2,867 | 2,876 | 2,772 | 2,795 | -2.95% | 12,200 | 53億8470万 | +0.07% | 10.44 | 4.35 |
| 09/08 | 2,842 | 2,897 | 2,842 | 2,880 | +0.07% | 5,700 | 55億4846万 | +3.3% | 10.76 | 4.48 |
| 09/07 | 2,929 | 2,930 | 2,874 | 2,878 | -2.08% | 7,800 | 55億4461万 | +3.53% | 10.75 | 4.48 |
