時価総額
2023/08/16～2024/01/12
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 |
| 01/12 | 5,900 | 5,920 | 5,840 | 5,870 | -0.51% | 122,500 | 1358億1544万 | +8.24% | 21.26 | 1.67 |
| 01/11 | 5,800 | 5,920 | 5,790 | 5,900 | +2.79% | 215,500 | 1365億955万 | +9.18% | 21.37 | 1.68 |
| 01/10 | 5,710 | 5,800 | 5,700 | 5,740 | +1.23% | 146,400 | 1328億760万 | +6.57% | 20.79 | 1.63 |
| 01/09 | 5,650 | 5,730 | 5,630 | 5,670 | +1.25% | 206,900 | 1311億8799万 | +5.49% | 20.54 | 1.61 |
| 01/05 | 5,610 | 5,630 | 5,560 | 5,600 | +0.36% | 155,400 | 1295億6839万 | +4.38% | 20.28 | 1.59 |
| 01/04 | 5,420 | 5,580 | 5,390 | 5,580 | +2.76% | 191,700 | 1291億564万 | +4.12% | 20.21 | 1.59 |
| 2023 |
| 12/29 | 5,430 | 5,470 | 5,410 | 5,430 | 0% | 95,600 | 1256億3506万 | +1.46% | 19.65 | 1.61 |
| 12/28 | 5,380 | 5,430 | 5,370 | 5,430 | +1.31% | 102,600 | 1256億3506万 | +1.48% | 19.65 | 1.61 |
| 12/27 | 5,320 | 5,370 | 5,320 | 5,360 | +0.94% | 108,300 | 1240億1546万 | +0.22% | 19.4 | 1.59 |
| 12/26 | 5,290 | 5,320 | 5,280 | 5,310 | +0.19% | 64,900 | 1228億5860万 | -0.67% | 19.22 | 1.57 |
| 12/25 | 5,320 | 5,330 | 5,280 | 5,300 | 0% | 39,200 | 1226億2722万 | -0.82% | 19.18 | 1.57 |
| 12/22 | 5,340 | 5,340 | 5,280 | 5,300 | +0.38% | 63,200 | 1226億2722万 | -0.84% | 19.18 | 1.57 |
| 12/21 | 5,330 | 5,370 | 5,270 | 5,280 | -2.04% | 173,300 | 1221億6448万 | -1.18% | 19.11 | 1.56 |
| 12/20 | 5,360 | 5,430 | 5,340 | 5,390 | +1.32% | 113,200 | 1247億957万 | +0.86% | 19.5 | 1.6 |
| 12/19 | 5,280 | 5,330 | 5,230 | 5,320 | +0.95% | 78,000 | 1230億8997万 | -0.39% | 19.25 | 1.58 |
| 12/18 | 5,290 | 5,300 | 5,220 | 5,270 | -0.19% | 95,300 | 1219億3311万 | -1.24% | 19.07 | 1.56 |
| 12/15 | 5,260 | 5,320 | 5,260 | 5,280 | 0% | 89,000 | 1221億6448万 | -0.99% | 19.11 | 1.56 |
| 12/14 | 5,350 | 5,360 | 5,250 | 5,280 | -1.31% | 79,200 | 1221億6448万 | -0.88% | 19.11 | 1.56 |
| 12/13 | 5,330 | 5,380 | 5,330 | 5,350 | +0.38% | 55,600 | 1237億8408万 | +0.64% | 19.36 | 1.59 |
| 12/12 | 5,400 | 5,430 | 5,320 | 5,330 | +0.19% | 90,600 | 1233億2134万 | +0.41% | 19.29 | 1.58 |
| 12/11 | 5,310 | 5,340 | 5,280 | 5,320 | +1.33% | 83,300 | 1230億8997万 | +0.32% | 19.25 | 1.58 |
| 12/08 | 5,300 | 5,320 | 5,200 | 5,250 | -1.5% | 118,000 | 1214億7036万 | -0.83% | 19 | 1.56 |
| 12/07 | 5,340 | 5,360 | 5,320 | 5,330 | -1.11% | 63,500 | 1233億2134万 | +0.7% | 19.29 | 1.58 |
| 12/06 | 5,310 | 5,400 | 5,280 | 5,390 | +1.89% | 82,700 | 1247億957万 | +2.04% | 19.5 | 1.6 |
| 12/05 | 5,390 | 5,410 | 5,290 | 5,290 | -2.22% | 129,100 | 1223億9585万 | +0.42% | 19.14 | 1.57 |
| 12/04 | 5,440 | 5,440 | 5,370 | 5,410 | -0.37% | 94,800 | 1251億7232万 | +2.87% | 19.58 | 1.6 |
| 12/01 | 5,480 | 5,490 | 5,420 | 5,430 | -0.73% | 71,900 | 1256億3506万 | +3.57% | 19.65 | 1.61 |
| 11/30 | 5,430 | 5,490 | 5,420 | 5,470 | +0.74% | 122,800 | 1265億6055万 | +4.65% | 19.79 | 1.62 |
| 11/29 | 5,410 | 5,460 | 5,410 | 5,430 | -0.18% | 78,100 | 1256億3506万 | +4.24% | 19.65 | 1.61 |
| 11/28 | 5,440 | 5,470 | 5,410 | 5,440 | +0.74% | 102,000 | 1258億6643万 | +4.76% | 19.69 | 1.61 |
| 11/27 | 5,440 | 5,450 | 5,380 | 5,400 | -0.18% | 94,700 | 1249億4095万 | +4.29% | 19.54 | 1.6 |
| 11/24 | 5,400 | 5,500 | 5,380 | 5,410 | +0.74% | 234,500 | 1251億7232万 | +4.72% | 19.58 | 1.6 |
| 11/22 | 5,300 | 5,390 | 5,280 | 5,370 | +1.13% | 150,100 | 1242億4683万 | +4.19% | 19.43 | 1.59 |
| 11/21 | 5,250 | 5,310 | 5,240 | 5,310 | +1.14% | 76,600 | 1228億5860万 | +3.29% | 19.22 | 1.57 |
| 11/20 | 5,310 | 5,340 | 5,250 | 5,250 | -1.5% | 75,000 | 1214億7036万 | +2.32% | 19 | 1.56 |
| 11/17 | 5,250 | 5,330 | 5,250 | 5,330 | +1.52% | 84,200 | 1233億2134万 | +4% | 19.29 | 1.58 |
| 11/16 | 5,300 | 5,300 | 5,200 | 5,250 | -1.13% | 69,600 | 1214億7036万 | +2.58% | 19 | 1.56 |
| 11/15 | 5,340 | 5,360 | 5,260 | 5,310 | 0% | 114,100 | 1228億5860万 | +3.87% | 19.22 | 1.57 |
| 11/14 | 5,250 | 5,320 | 5,240 | 5,310 | +2.31% | 149,900 | 1228億5860万 | +3.95% | 19.22 | 1.57 |
| 11/13 | 5,220 | 5,260 | 5,170 | 5,190 | 0% | 101,700 | 1200億8213万 | +1.76% | 18.78 | 1.54 |
| 11/10 | 5,140 | 5,200 | 5,120 | 5,190 | +0.97% | 109,200 | 1200億8213万 | +1.86% | 18.78 | 1.54 |
| 11/09 | 5,050 | 5,160 | 5,040 | 5,140 | +2.59% | 160,300 | 1189億2527万 | +1.16% | 18.6 | 1.52 |
| 11/08 | 5,150 | 5,150 | 4,965 | 5,010 | -2.72% | 284,000 | 1159億1743万 | -1.3% | 18.13 | 1.48 |
| 11/07 | 5,170 | 5,230 | 5,130 | 5,150 | -0.77% | 83,700 | 1191億5664万 | +1.36% | 18.64 | 1.53 |
| 11/06 | 5,180 | 5,210 | 5,130 | 5,190 | +1.76% | 158,000 | 1200億8213万 | +2.21% | 18.78 | 1.54 |
| 11/02 | 5,260 | 5,260 | 5,070 | 5,100 | -2.3% | 192,200 | 1179億9978万 | +0.35% | 18.46 | 1.51 |
| 11/01 | 5,160 | 5,360 | 5,150 | 5,220 | +3.16% | 487,900 | 1207億7625万 | +2.45% | 18.89 | 1.55 |
| 10/31 | 5,040 | 5,060 | 4,945 | 5,060 | +0.2% | 205,100 | 1170億7429万 | -0.84% | 18.31 | 1.5 |
| 10/30 | 5,020 | 5,110 | 5,020 | 5,050 | -0.2% | 177,000 | 1168億4292万 | -1.44% | 18.27 | 1.5 |
| 10/27 | 5,000 | 5,080 | 4,990 | 5,060 | +1.3% | 157,400 | 1170億7429万 | -1.58% | 18.31 | 1.5 |
| 10/26 | 5,000 | 5,050 | 4,980 | 4,995 | -0.7% | 157,500 | 1155億7037万 | -3.16% | 18.08 | 1.48 |
| 10/25 | 5,080 | 5,130 | 5,020 | 5,030 | -0.2% | 112,800 | 1163億8018万 | -2.84% | 18.2 | 1.49 |
| 10/24 | 5,050 | 5,080 | 4,900 | 5,040 | +0.4% | 189,500 | 1166億1155万 | -2.98% | 18.24 | 1.49 |
| 10/23 | 5,050 | 5,090 | 5,020 | 5,020 | -0.99% | 90,900 | 1161億4880万 | -3.63% | 18.17 | 1.49 |
| 10/20 | 5,070 | 5,110 | 5,020 | 5,070 | -0.39% | 111,200 | 1173億566万 | -2.91% | 18.35 | 1.5 |
| 10/19 | 5,050 | 5,130 | 5,040 | 5,090 | -0.39% | 104,400 | 1177億6841万 | -2.7% | 18.42 | 1.51 |
| 10/18 | 5,090 | 5,130 | 5,060 | 5,110 | +0.99% | 129,100 | 1182億3115万 | -2.52% | 18.49 | 1.51 |
| 10/17 | 5,090 | 5,140 | 5,010 | 5,060 | +0.2% | 122,400 | 1170億7429万 | -3.67% | 18.31 | 1.5 |
| 10/16 | 5,080 | 5,090 | 5,020 | 5,050 | -1.17% | 96,700 | 1168億4292万 | -4.08% | 18.27 | 1.5 |
| 10/13 | 5,110 | 5,150 | 5,080 | 5,110 | -0.58% | 102,000 | 1182億3115万 | -3.18% | 18.49 | 1.51 |
| 10/12 | 5,110 | 5,180 | 5,110 | 5,140 | +0.59% | 121,000 | 1189億2527万 | -2.85% | 18.6 | 1.52 |
| 10/11 | 5,190 | 5,190 | 5,110 | 5,110 | -1.73% | 104,600 | 1182億3115万 | -3.62% | 18.49 | 1.51 |
| 10/10 | 5,140 | 5,200 | 5,120 | 5,200 | +1.76% | 127,900 | 1203億1350万 | -2.02% | 18.82 | 1.54 |
| 10/06 | 5,080 | 5,140 | 5,060 | 5,110 | +0.59% | 124,300 | 1182億3115万 | -3.64% | 18.49 | 1.51 |
| 10/05 | 4,885 | 5,090 | 4,880 | 5,080 | +5.28% | 223,900 | 1175億3704万 | -4.17% | 18.38 | 1.51 |
| 10/04 | 4,950 | 4,965 | 4,810 | 4,825 | -4.08% | 327,700 | 1116億3705万 | -8.93% | 17.46 | 1.43 |
| 10/03 | 5,090 | 5,100 | 5,000 | 5,030 | -1.95% | 170,000 | 1163億8018万 | -5.18% | 18.2 | 1.49 |
| 10/02 | 5,150 | 5,240 | 5,130 | 5,130 | +1.18% | 209,300 | 1186億9390万 | -3.3% | 18.56 | 1.52 |
| 09/29 | 5,320 | 5,350 | 5,040 | 5,070 | -4.34% | 254,500 | 1173億566万 | -4.34% | 18.33 | 1.46 |
| 09/28 | 5,210 | 5,370 | 5,200 | 5,300 | -2.03% | 292,200 | 1226億2722万 | +0.06% | 19.17 | 1.52 |
| 09/27 | 5,360 | 5,410 | 5,330 | 5,410 | -0.37% | 446,100 | 1251億7232万 | +2.37% | 19.56 | 1.55 |
| 09/26 | 5,590 | 5,600 | 5,400 | 5,430 | -2.86% | 447,900 | 1256億3506万 | +3.06% | 19.64 | 1.56 |
| 09/25 | 5,510 | 5,590 | 5,490 | 5,590 | +2.19% | 307,900 | 1293億3702万 | +6.48% | 20.21 | 1.61 |
| 09/22 | 5,460 | 5,500 | 5,390 | 5,470 | -0.36% | 248,200 | 1265億6055万 | +4.63% | 19.78 | 1.57 |
| 09/21 | 5,490 | 5,530 | 5,450 | 5,490 | +0.37% | 212,000 | 1270億2329万 | +5.33% | 19.85 | 1.58 |
| 09/20 | 5,480 | 5,510 | 5,440 | 5,470 | 0% | 263,800 | 1265億6055万 | +5.37% | 19.78 | 1.57 |
| 09/19 | 5,400 | 5,470 | 5,370 | 5,470 | +1.3% | 304,800 | 1265億6055万 | +5.72% | 19.78 | 1.57 |
| 09/15 | 5,360 | 5,450 | 5,340 | 5,400 | +1.12% | 267,600 | 1249億4095万 | +4.79% | 19.53 | 1.55 |
| 09/14 | 5,320 | 5,360 | 5,290 | 5,340 | +1.14% | 151,700 | 1235億5271万 | +4.03% | 19.31 | 1.53 |
| 09/13 | 5,360 | 5,360 | 5,260 | 5,280 | -1.68% | 259,000 | 1221億6448万 | +3.25% | 19.09 | 1.52 |
| 09/12 | 5,420 | 5,430 | 5,280 | 5,370 | -0.56% | 275,400 | 1242億4683万 | +5.36% | 19.42 | 1.54 |
| 09/11 | 5,400 | 5,420 | 5,360 | 5,400 | +0.93% | 186,700 | 1249億4095万 | +6.28% | 19.53 | 1.55 |
| 09/08 | 5,360 | 5,390 | 5,300 | 5,350 | -0.37% | 227,000 | 1237億8408万 | +5.75% | 19.35 | 1.54 |
| 09/07 | 5,400 | 5,470 | 5,360 | 5,370 | -1.47% | 265,400 | 1242億4683万 | +6.63% | 19.42 | 1.54 |
| 09/06 | 5,410 | 5,460 | 5,360 | 5,450 | +0.93% | 328,600 | 1260億9781万 | +8.67% | 19.71 | 1.57 |
| 09/05 | 5,280 | 5,400 | 5,270 | 5,400 | +3.25% | 307,700 | 1249億4095万 | +8.13% | 19.53 | 1.55 |
| 09/04 | 5,190 | 5,230 | 5,130 | 5,230 | +2.15% | 305,100 | 1210億762万 | +4.56% | 18.91 | 1.5 |
| 09/01 | 5,050 | 5,120 | 5,030 | 5,120 | +1.59% | 244,600 | 1184億6253万 | +2.11% | 18.51 | 1.47 |
| 08/31 | 5,040 | 5,060 | 5,000 | 5,040 | +0.4% | 193,200 | 1166億1155万 | +0.2% | 18.22 | 1.45 |
| 08/30 | 5,020 | 5,060 | 5,010 | 5,020 | +0.4% | 259,300 | 1161億4880万 | -0.59% | 18.15 | 1.44 |
| 08/29 | 5,040 | 5,040 | 4,985 | 5,000 | -0.6% | 237,700 | 1156億8606万 | -1.42% | 18.08 | 1.44 |
| 08/28 | 5,040 | 5,050 | 4,995 | 5,030 | +0.7% | 215,000 | 1163億8018万 | -1.28% | 18.19 | 1.44 |
| 08/25 | 4,970 | 5,010 | 4,945 | 4,995 | -0.1% | 220,300 | 1155億7037万 | -2.33% | 18.06 | 1.43 |
| 08/24 | 5,040 | 5,070 | 5,000 | 5,000 | 0% | 209,600 | 1156億8606万 | -2.67% | 18.08 | 1.44 |
| 08/23 | 4,995 | 5,030 | 4,970 | 5,000 | 0% | 151,400 | 1156億8606万 | -3.18% | 18.08 | 1.44 |
| 08/22 | 5,000 | 5,060 | 4,955 | 5,000 | +0.5% | 231,400 | 1156億8606万 | -3.66% | 18.08 | 1.44 |
| 08/21 | 5,040 | 5,040 | 4,970 | 4,975 | -1.29% | 211,300 | 1151億763万 | -4.53% | 17.99 | 1.43 |
| 08/18 | 5,030 | 5,050 | 4,985 | 5,040 | -0.4% | 155,600 | 1166億1155万 | -3.67% | 18.22 | 1.45 |
| 08/17 | 4,965 | 5,060 | 4,915 | 5,060 | +1.81% | 178,600 | 1170億7429万 | -3.55% | 18.3 | 1.45 |
| 08/16 | 5,010 | 5,080 | 4,970 | 4,970 | -1.19% | 258,800 | 1149億9194万 | -5.66% | 17.97 | 1.43 |
