時価総額
2023/08/14～2024/01/11
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 |
| 01/11 | 2,076 | 2,120 | 2,007 | 2,078 | -0.38% | 5,900 | 30億5466万 | +13.99% | 16.39 | 1.12 |
| 01/10 | 2,069 | 2,157 | 1,980 | 2,086 | +2.15% | 28,100 | 30億6642万 | +15.12% | 16.45 | 1.12 |
| 01/09 | 1,894 | 2,157 | 1,872 | 2,042 | +8.62% | 41,000 | 30億174万 | +13.26% | 16.1 | 1.1 |
| 01/05 | 1,878 | 1,890 | 1,876 | 1,880 | +0.16% | 1,300 | 27億6360万 | +4.68% | 14.83 | 1.01 |
| 01/04 | 1,815 | 1,910 | 1,809 | 1,877 | +3.42% | 13,000 | 27億5919万 | +4.68% | 14.8 | 1.01 |
| 2023 |
| 12/29 | 1,861 | 1,923 | 1,815 | 1,815 | -2.42% | 15,200 | 26億6805万 | +1.17% | 14.31 | 0.98 |
| 12/28 | 1,794 | 1,949 | 1,761 | 1,860 | +3.39% | 29,700 | 27億3420万 | +3.56% | 14.67 | 1 |
| 12/27 | 1,735 | 1,799 | 1,730 | 1,799 | +3.87% | 5,200 | 26億4453万 | 0% | 14.19 | 0.97 |
| 12/26 | 1,699 | 1,732 | 1,689 | 1,732 | +2.42% | 9,400 | 25億4604万 | -4.15% | 13.66 | 0.93 |
| 12/25 | 1,757 | 1,757 | 1,630 | 1,691 | -3.43% | 3,800 | 24億8577万 | -6.88% | 13.34 | 0.91 |
| 12/22 | 1,779 | 1,798 | 1,725 | 1,751 | +0.57% | 6,200 | 25億7397万 | -4.11% | 13.81 | 0.94 |
| 12/21 | 1,741 | 1,741 | 1,741 | 1,741 | -2.52% | 300 | 25億5927万 | -5.07% | 13.73 | 0.94 |
| 12/20 | 1,698 | 1,787 | 1,698 | 1,786 | +5.81% | 6,200 | 26億2542万 | -2.72% | 14.09 | 0.96 |
| 12/19 | 1,717 | 1,717 | 1,640 | 1,688 | +0.48% | 8,000 | 24億8136万 | -8.16% | 13.31 | 0.91 |
| 12/18 | 1,679 | 1,736 | 1,649 | 1,680 | -0.12% | 11,900 | 24億6960万 | -9.14% | 13.25 | 0.9 |
| 12/15 | 1,721 | 1,721 | 1,648 | 1,682 | -3.11% | 11,100 | 24億7254万 | -9.38% | 13.27 | 0.9 |
| 12/14 | 1,751 | 1,787 | 1,689 | 1,736 | -2.75% | 13,900 | 25億5192万 | -7.07% | 13.69 | 0.93 |
| 12/12 | 1,773 | 1,809 | 1,773 | 1,785 | -1.54% | 1,800 | 26億2395万 | -5.2% | 14.08 | 0.96 |
| 12/11 | 1,817 | 1,855 | 1,752 | 1,813 | +2.03% | 4,100 | 26億6511万 | -3.82% | 14.3 | 0.97 |
| 12/08 | 1,751 | 1,809 | 1,701 | 1,777 | -0.78% | 8,600 | 26億1219万 | -5.88% | 14.01 | 0.96 |
| 12/07 | 1,844 | 1,878 | 1,761 | 1,791 | -3.5% | 13,400 | 26億3277万 | -5.19% | 14.13 | 0.96 |
| 12/06 | 1,900 | 1,900 | 1,856 | 1,856 | -2.32% | 4,100 | 27億2832万 | -1.49% | 14.64 | 1 |
| 12/05 | 1,930 | 1,930 | 1,876 | 1,900 | +0.58% | 10,300 | 27億9300万 | +1.01% | 14.98 | 1.02 |
| 12/04 | 1,822 | 1,920 | 1,822 | 1,889 | +2.38% | 7,300 | 27億7683万 | +1.07% | 14.9 | 1.02 |
| 12/01 | 1,870 | 1,879 | 1,829 | 1,845 | +1.93% | 7,000 | 27億1215万 | -0.91% | 14.55 | 0.99 |
| 11/30 | 1,853 | 1,859 | 1,801 | 1,810 | -2.16% | 6,200 | 26億6070万 | -2.9% | 14.28 | 0.97 |
| 11/29 | 1,871 | 1,920 | 1,840 | 1,850 | -1.07% | 11,900 | 27億1950万 | -0.91% | 14.59 | 0.99 |
| 11/28 | 1,853 | 1,880 | 1,816 | 1,870 | +3.72% | 11,100 | 27億4890万 | -0.11% | 14.75 | 1.01 |
| 11/27 | 1,890 | 1,890 | 1,781 | 1,803 | -4.6% | 15,700 | 26億5041万 | -4.4% | 14.22 | 0.97 |
| 11/24 | 1,920 | 1,969 | 1,879 | 1,890 | +0.53% | 11,400 | 27億7830万 | -0.47% | 14.91 | 1.02 |
| 11/22 | 1,933 | 1,933 | 1,866 | 1,880 | -2.64% | 8,200 | 27億6360万 | -0.69% | 14.83 | 1.01 |
| 11/21 | 1,974 | 1,974 | 1,923 | 1,931 | -3.16% | 8,900 | 28億3857万 | +2.44% | 15.23 | 1.04 |
| 11/20 | 1,954 | 2,054 | 1,907 | 1,994 | +1.32% | 26,100 | 29億3118万 | +6.52% | 15.73 | 1.07 |
| 11/17 | 1,906 | 1,968 | 1,899 | 1,968 | +1.65% | 7,500 | 28億9296万 | +5.52% | 15.52 | 1.06 |
| 11/16 | 1,931 | 2,030 | 1,900 | 1,936 | -1.22% | 17,700 | 28億4592万 | +3.97% | 15.27 | 1.04 |
| 11/15 | 1,810 | 1,964 | 1,810 | 1,960 | +10.73% | 47,800 | 28億8120万 | +4.93% | 15.46 | 1.05 |
| 11/14 | 1,843 | 1,857 | 1,763 | 1,770 | -4.12% | 19,000 | 26億190万 | -6.5% | 13.96 | 0.95 |
| 11/13 | 1,984 | 1,985 | 1,813 | 1,846 | -5.82% | 33,800 | 27億1362万 | -4.5% | 14.56 | 0.99 |
| 11/10 | 1,857 | 1,960 | 1,750 | 1,960 | +5.55% | 251,300 | 28億8120万 | -0.61% | 15.46 | 1.05 |
| 11/09 | 1,987 | 2,030 | 1,824 | 1,857 | -6.5% | 53,400 | 27億2979万 | -7.8% | 14.65 | 1 |
| 11/08 | 2,098 | 2,140 | 1,930 | 1,986 | -5.65% | 99,400 | 29億1942万 | -4.01% | 15.66 | 1.07 |
| 11/07 | 1,805 | 2,165 | 1,735 | 2,105 | +15.15% | 223,100 | 30億9435万 | -0.99% | 16.6 | 1.13 |
| 11/06 | 1,935 | 2,016 | 1,751 | 1,828 | -3.54% | 25,800 | 26億8716万 | -16.07% | 14.42 | 0.98 |
| 11/02 | 1,800 | 1,918 | 1,800 | 1,895 | +4.7% | 13,100 | 27億8565万 | -15.55% | 14.95 | 1.02 |
| 11/01 | 1,664 | 1,850 | 1,664 | 1,810 | +9.04% | 19,600 | 26億6070万 | -20.89% | 14.28 | 0.97 |
| 10/31 | 1,760 | 1,917 | 1,610 | 1,660 | -6.48% | 41,700 | 24億4020万 | -29.03% | 13.09 | 0.89 |
| 10/30 | 1,600 | 1,960 | 1,585 | 1,775 | +10.94% | 140,600 | 26億925万 | -26.07% | 14 | 0.95 |
| 10/27 | 1,771 | 1,818 | 1,550 | 1,600 | -7.57% | 26,400 | 23億5200万 | -34.48% | 12.62 | 0.86 |
| 10/26 | 1,842 | 1,850 | 1,731 | 1,731 | -8.02% | 12,100 | 25億4457万 | -30.4% | 13.65 | 0.93 |
| 10/25 | 1,881 | 1,921 | 1,872 | 1,882 | +0.05% | 3,800 | 27億6654万 | -25.64% | 14.84 | 1.01 |
| 10/24 | 1,996 | 2,004 | 1,804 | 1,881 | -5.43% | 19,900 | 27億6507万 | -26.72% | 14.84 | 1.01 |
| 10/23 | 2,209 | 2,209 | 1,957 | 1,989 | -10% | 29,400 | 29億2383万 | -23.5% | 15.69 | 1.07 |
| 10/20 | 2,289 | 2,300 | 2,030 | 2,210 | +3.32% | 141,000 | 32億4870万 | -16.03% | 17.43 | 1.19 |
| 10/19 | 1,739 | 2,139 | 1,739 | 2,139 | +23% | 60,200 | 31億4433万 | -18.92% | 16.87 | 1.15 |
| 10/18 | 1,671 | 1,740 | 1,637 | 1,739 | +3.95% | 3,200 | 25億5633万 | -33.88% | 13.72 | 0.93 |
| 10/17 | 1,688 | 1,740 | 1,613 | 1,673 | +3.85% | 12,600 | 24億5931万 | -36.58% | 13.19 | 0.9 |
| 10/16 | 1,700 | 1,812 | 1,606 | 1,611 | -10.65% | 34,300 | 23億6817万 | -39.18% | 12.71 | 0.87 |
| 10/13 | 1,935 | 1,958 | 1,800 | 1,803 | -4.85% | 22,500 | 26億5041万 | -32.29% | 14.22 | 0.97 |
| 10/12 | 2,034 | 2,050 | 1,886 | 1,895 | -9.07% | 16,700 | 27億8565万 | -29.03% | 14.95 | 1.02 |
| 10/11 | 2,565 | 2,565 | 2,084 | 2,084 | -19.35% | 18,400 | 30億6348万 | -22.01% | 16.44 | 1.12 |
| 10/10 | 2,730 | 2,732 | 2,584 | 2,584 | -7.05% | 3,100 | 37億9848万 | -3.15% | 20.38 | 1.39 |
| 10/06 | 2,824 | 2,824 | 2,741 | 2,780 | -1.63% | 1,500 | 40億8660万 | +5.22% | 21.93 | 1.49 |
| 10/05 | 2,951 | 3,005 | 2,826 | 2,826 | -5.8% | 11,200 | 41億5422万 | +8.32% | 22.29 | 1.52 |
| 10/04 | 3,250 | 3,250 | 2,970 | 3,000 | -7.69% | 3,200 | 44億1000万 | +16.5% | 23.66 | 1.61 |
| 10/03 | 3,400 | 3,400 | 3,250 | 3,250 | -4.41% | 1,000 | 47億7750万 | +28.26% | 25.63 | 1.75 |
| 10/02 | 3,475 | 3,580 | 3,330 | 3,400 | 0% | 4,900 | 49億9800万 | +36.93% | 26.82 | 1.83 |
| 09/29 | 3,380 | 3,455 | 3,320 | 3,400 | -2.58% | 6,000 | 49億9800万 | +40.15% | 26.82 | 1.85 |
| 09/28 | 2,999 | 3,490 | 2,989 | 3,490 | +16.37% | 11,000 | 51億3030万 | +47.26% | 27.52 | 1.9 |
| 09/27 | 3,025 | 3,085 | 2,996 | 2,999 | -2.79% | 1,600 | 44億853万 | +29.83% | 23.65 | 1.63 |
| 09/26 | 3,170 | 3,170 | 3,000 | 3,085 | -3.59% | 4,900 | 45億3495万 | +35.72% | 24.33 | 1.68 |
| 09/25 | 2,803 | 3,200 | 2,797 | 3,200 | +14.12% | 21,100 | 47億400万 | +43.56% | 25.24 | 1.74 |
| 09/22 | 2,760 | 2,804 | 2,744 | 2,804 | +2.67% | 2,400 | 41億2188万 | +28.8% | 22.11 | 1.53 |
| 09/21 | 2,808 | 2,808 | 2,700 | 2,731 | -2.78% | 2,600 | 40億1457万 | +27.44% | 21.54 | 1.49 |
| 09/20 | 2,790 | 2,809 | 2,650 | 2,809 | +0.64% | 35,700 | 41億2923万 | +33.25% | 22.15 | 1.53 |
| 09/19 | 2,700 | 2,814 | 2,500 | 2,791 | +3.37% | 38,600 | 41億277万 | +35.03% | 22.01 | 1.52 |
| 09/15 | 2,790 | 2,840 | 2,506 | 2,700 | -3.4% | 60,000 | 39億6900万 | +33.6% | 21.29 | 1.47 |
| 09/14 | 2,350 | 2,840 | 2,350 | 2,795 | +18.94% | 137,300 | 41億865万 | +41.52% | 22.04 | 1.52 |
| 09/13 | 2,030 | 2,350 | 2,030 | 2,350 | +20.51% | 66,800 | 34億5450万 | +21.95% | 18.53 | 1.28 |
| 09/12 | 1,957 | 1,970 | 1,922 | 1,950 | 0% | 4,800 | 28億6650万 | +2.79% | 15.38 | 1.06 |
| 09/11 | 1,988 | 1,990 | 1,950 | 1,950 | +0.1% | 3,800 | 28億6650万 | +3.72% | 15.38 | 1.06 |
| 09/08 | 1,947 | 1,969 | 1,920 | 1,948 | -0.61% | 2,600 | 28億6356万 | +4.51% | 15.36 | 1.06 |
| 09/07 | 1,960 | 1,960 | 1,960 | 1,960 | -0.15% | 100 | 28億8120万 | +6.12% | 15.46 | 1.07 |
| 09/06 | 1,963 | 1,963 | 1,921 | 1,963 | 0% | 3,900 | 28億8561万 | +7.44% | 15.48 | 1.07 |
| 09/05 | 1,963 | 1,963 | 1,963 | 1,963 | -0.1% | 100 | 28億8561万 | +8.63% | 15.48 | 1.07 |
| 09/04 | 1,973 | 1,973 | 1,965 | 1,965 | +1.66% | 1,100 | 28億8855万 | +10.08% | 15.5 | 1.07 |
| 09/01 | 1,970 | 1,979 | 1,933 | 1,933 | -1.88% | 3,200 | 28億4151万 | +9.77% | 15.25 | 1.05 |
| 08/31 | 1,979 | 1,980 | 1,950 | 1,970 | -0.45% | 3,700 | 28億9590万 | +13.35% | 15.54 | 1.07 |
| 08/30 | 1,964 | 1,980 | 1,964 | 1,979 | +0.76% | 3,300 | 29億913万 | +15.6% | 15.61 | 1.08 |
| 08/29 | 1,964 | 1,964 | 1,964 | 1,964 | 0% | 100 | 28億8708万 | +16.56% | 15.49 | 1.07 |
| 08/28 | 1,955 | 1,965 | 1,886 | 1,964 | -1.55% | 4,000 | 28億8708万 | +18.46% | 15.49 | 1.07 |
| 08/25 | 1,995 | 1,995 | 1,957 | 1,995 | 0% | 3,700 | 29億3265万 | +22.24% | 15.73 | 1.09 |
| 08/24 | 1,970 | 1,995 | 1,915 | 1,995 | +0.25% | 5,500 | 29億3265万 | +24.3% | 15.73 | 1.09 |
| 08/23 | 2,019 | 2,170 | 1,943 | 1,990 | -3.82% | 6,700 | 29億2530万 | +26.11% | 15.69 | 1.08 |
| 08/22 | 1,908 | 2,090 | 1,858 | 2,069 | +4.07% | 9,200 | 30億4143万 | +33.4% | 16.32 | 1.13 |
| 08/21 | 1,980 | 1,990 | 1,830 | 1,988 | +4.63% | 7,400 | 29億2236万 | +30.79% | 15.68 | 1.08 |
| 08/18 | 1,950 | 1,975 | 1,818 | 1,900 | -2.56% | 3,900 | 27億9300万 | +27.18% | 14.98 | 1.03 |
| 08/17 | 1,808 | 1,950 | 1,791 | 1,950 | +5.52% | 6,000 | 28億6650万 | +32.56% | 15.38 | 1.06 |
| 08/16 | 1,800 | 1,848 | 1,752 | 1,848 | +2.67% | 5,000 | 27億1656万 | +27.71% | 14.57 | 1.01 |
| 08/15 | 1,870 | 1,870 | 1,630 | 1,800 | +10.43% | 7,600 | 26億4600万 | +26.14% | 14.2 | 0.98 |
| 08/14 | 1,570 | 1,630 | 1,562 | 1,630 | +5.09% | 1,600 | 23億9610万 | +15.68% | 12.86 | 0.89 |
