時価総額
2023/09/22～2024/02/20
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 |
| 02/20 | 1,655 | 1,674 | 1,650 | 1,671 | +1.52% | 147,200 | 691億3433万 | -4.08% | 11.85 | 0.76 |
| 02/19 | 1,643 | 1,653 | 1,636 | 1,646 | +0.3% | 126,900 | 681億1万 | -5.73% | 11.67 | 0.74 |
| 02/16 | 1,659 | 1,660 | 1,635 | 1,641 | +0.06% | 221,100 | 678億9314万 | -6.34% | 11.63 | 0.74 |
| 02/15 | 1,689 | 1,691 | 1,638 | 1,640 | -2.67% | 264,500 | 678億5177万 | -6.66% | 11.63 | 0.74 |
| 02/14 | 1,733 | 1,736 | 1,668 | 1,685 | -3.27% | 316,700 | 697億1356万 | -4.37% | 11.95 | 0.76 |
| 02/13 | 1,721 | 1,742 | 1,685 | 1,742 | +0.06% | 323,100 | 720億7182万 | -1.25% | 12.35 | 0.79 |
| 02/09 | 1,746 | 1,766 | 1,736 | 1,741 | +0.12% | 195,600 | 720億3045万 | -1.3% | 12.34 | 0.79 |
| 02/08 | 1,730 | 1,745 | 1,712 | 1,739 | +0.4% | 134,500 | 719億4770万 | -1.36% | 12.33 | 0.79 |
| 02/07 | 1,749 | 1,756 | 1,730 | 1,732 | -1.09% | 83,700 | 716億5809万 | -1.7% | 12.28 | 0.78 |
| 02/06 | 1,763 | 1,767 | 1,750 | 1,751 | -0.68% | 118,300 | 724億4418万 | -0.57% | 12.41 | 0.79 |
| 02/05 | 1,768 | 1,780 | 1,754 | 1,763 | +0.4% | 172,500 | 729億4065万 | +0.11% | 12.5 | 0.8 |
| 02/02 | 1,750 | 1,775 | 1,746 | 1,756 | +0.4% | 105,200 | 726億5104万 | -0.17% | 12.45 | 0.79 |
| 02/01 | 1,758 | 1,761 | 1,745 | 1,749 | -1.35% | 131,000 | 723億6143万 | -0.46% | 12.4 | 0.79 |
| 01/31 | 1,767 | 1,774 | 1,758 | 1,773 | -0.34% | 123,100 | 733億5438万 | +0.91% | 12.57 | 0.8 |
| 01/30 | 1,783 | 1,790 | 1,774 | 1,779 | -0.17% | 94,100 | 745億7823万 | +1.31% | 12.61 | 0.8 |
| 01/29 | 1,780 | 1,787 | 1,773 | 1,782 | +0.39% | 86,100 | 747億399万 | +1.54% | 12.63 | 0.81 |
| 01/26 | 1,787 | 1,788 | 1,768 | 1,775 | -1.44% | 151,200 | 744億1054万 | +1.2% | 12.58 | 0.8 |
| 01/25 | 1,793 | 1,809 | 1,788 | 1,801 | +1.07% | 154,700 | 755億50万 | +2.8% | 12.77 | 0.81 |
| 01/24 | 1,788 | 1,788 | 1,764 | 1,782 | -0.78% | 113,100 | 747億399万 | +1.77% | 12.63 | 0.81 |
| 01/23 | 1,785 | 1,806 | 1,777 | 1,796 | +1.01% | 138,700 | 752億9089万 | +2.63% | 12.73 | 0.81 |
| 01/22 | 1,768 | 1,781 | 1,763 | 1,778 | +1.37% | 98,900 | 745億3630万 | +1.72% | 12.61 | 0.8 |
| 01/19 | 1,757 | 1,763 | 1,749 | 1,754 | +0.17% | 118,600 | 735億3019万 | +0.34% | 12.44 | 0.79 |
| 01/18 | 1,751 | 1,760 | 1,745 | 1,751 | 0% | 86,700 | 734億443万 | +0.11% | 12.41 | 0.79 |
| 01/17 | 1,774 | 1,781 | 1,751 | 1,751 | -0.96% | 106,000 | 734億443万 | +0.11% | 12.41 | 0.79 |
| 01/16 | 1,778 | 1,781 | 1,765 | 1,768 | -0.62% | 134,600 | 741億1709万 | +0.97% | 12.53 | 0.8 |
| 01/15 | 1,781 | 1,784 | 1,766 | 1,779 | -0.17% | 111,800 | 745億7823万 | +1.48% | 12.61 | 0.8 |
| 01/12 | 1,772 | 1,788 | 1,769 | 1,782 | +0.79% | 148,300 | 747億399万 | +1.6% | 12.63 | 0.81 |
| 01/11 | 1,781 | 1,784 | 1,766 | 1,768 | -0.06% | 165,500 | 741億1709万 | +0.68% | 12.53 | 0.8 |
| 01/10 | 1,755 | 1,772 | 1,745 | 1,769 | +1.03% | 157,000 | 741億5901万 | +0.51% | 12.54 | 0.8 |
| 01/09 | 1,731 | 1,751 | 1,728 | 1,751 | +1.92% | 185,400 | 734億443万 | -0.74% | 12.41 | 0.79 |
| 01/05 | 1,729 | 1,733 | 1,718 | 1,718 | -0.64% | 116,300 | 720億2102万 | -2.83% | 12.18 | 0.78 |
| 01/04 | 1,706 | 1,730 | 1,687 | 1,729 | +0.58% | 138,500 | 724億8215万 | -2.54% | 12.26 | 0.78 |
| 2023 |
| 12/29 | 1,710 | 1,719 | 1,705 | 1,719 | +0.82% | 126,700 | 720億6294万 | -3.43% | 7.72 | 0.79 |
| 12/28 | 1,685 | 1,707 | 1,685 | 1,705 | -1.84% | 111,300 | 714億7604万 | -4.43% | 7.65 | 0.78 |
| 12/27 | 1,730 | 1,742 | 1,729 | 1,737 | +0.75% | 106,700 | 728億1753万 | -2.85% | 7.8 | 0.8 |
| 12/26 | 1,710 | 1,730 | 1,709 | 1,724 | +0.47% | 129,600 | 722億7255万 | -3.79% | 7.74 | 0.79 |
| 12/25 | 1,741 | 1,744 | 1,716 | 1,716 | -1.21% | 143,100 | 719億3718万 | -4.4% | 7.7 | 0.79 |
| 12/22 | 1,741 | 1,748 | 1,731 | 1,737 | -0.17% | 112,100 | 728億1753万 | -3.45% | 7.8 | 0.8 |
| 12/21 | 1,751 | 1,753 | 1,739 | 1,740 | -1.53% | 97,800 | 729億4329万 | -3.49% | 7.81 | 0.8 |
| 12/20 | 1,771 | 1,784 | 1,767 | 1,767 | +0.8% | 131,300 | 740億7517万 | -2.11% | 7.93 | 0.81 |
| 12/19 | 1,737 | 1,758 | 1,725 | 1,753 | +0.92% | 275,600 | 734億8827万 | -2.88% | 7.87 | 0.8 |
| 12/18 | 1,740 | 1,748 | 1,723 | 1,737 | -1.7% | 327,000 | 728億1753万 | -3.82% | 7.8 | 0.8 |
| 12/15 | 1,751 | 1,776 | 1,745 | 1,767 | +1.14% | 172,500 | 740億7517万 | -2.16% | 7.93 | 0.81 |
| 12/14 | 1,755 | 1,768 | 1,737 | 1,747 | -0.91% | 302,900 | 732億3674万 | -3.43% | 7.84 | 0.8 |
| 12/13 | 1,764 | 1,771 | 1,755 | 1,763 | -0.68% | 226,900 | 739億748万 | -2.65% | 7.92 | 0.81 |
| 12/12 | 1,792 | 1,795 | 1,774 | 1,775 | 0% | 195,600 | 744億1054万 | -2.04% | 7.97 | 0.81 |
| 12/11 | 1,775 | 1,781 | 1,761 | 1,775 | +1.54% | 164,900 | 744億1054万 | -2.15% | 7.97 | 0.81 |
| 12/08 | 1,783 | 1,784 | 1,739 | 1,748 | -2.67% | 275,200 | 732億7866万 | -3.69% | 7.85 | 0.8 |
| 12/07 | 1,814 | 1,814 | 1,792 | 1,796 | -1.7% | 200,500 | 752億9089万 | -1.16% | 8.06 | 0.82 |
| 12/06 | 1,803 | 1,833 | 1,803 | 1,827 | +1.16% | 147,700 | 765億9045万 | +0.55% | 8.2 | 0.84 |
| 12/05 | 1,826 | 1,841 | 1,805 | 1,806 | -0.99% | 151,400 | 757億1010万 | -0.55% | 8.11 | 0.83 |
| 12/04 | 1,854 | 1,860 | 1,819 | 1,824 | -1.99% | 211,000 | 764億6469万 | +0.39% | 8.19 | 0.84 |
| 12/01 | 1,890 | 1,890 | 1,856 | 1,861 | -0.85% | 204,500 | 780億1578万 | +2.48% | 8.36 | 0.85 |
| 11/30 | 1,860 | 1,883 | 1,859 | 1,877 | +0.97% | 165,400 | 786億8653万 | +3.42% | 8.43 | 0.86 |
| 11/29 | 1,851 | 1,866 | 1,851 | 1,859 | +0.22% | 169,800 | 779億3194万 | +2.48% | 8.35 | 0.85 |
| 11/28 | 1,883 | 1,889 | 1,850 | 1,855 | -1.64% | 161,600 | 777億6426万 | +2.26% | 8.33 | 0.85 |
| 11/27 | 1,833 | 1,895 | 1,829 | 1,886 | +3.68% | 339,800 | 790億6382万 | +4.03% | 8.47 | 0.87 |
| 11/24 | 1,825 | 1,827 | 1,812 | 1,819 | +0.5% | 95,400 | 762億5508万 | +0.39% | 8.17 | 0.83 |
| 11/22 | 1,800 | 1,817 | 1,800 | 1,810 | -0.55% | 122,800 | 758億7779万 | -0.28% | 8.13 | 0.83 |
| 11/21 | 1,806 | 1,822 | 1,793 | 1,820 | +1.11% | 197,300 | 762億9700万 | 0% | 8.17 | 0.84 |
| 11/20 | 1,830 | 1,830 | 1,798 | 1,800 | -1.48% | 310,700 | 754億5858万 | -1.26% | 8.08 | 0.83 |
| 11/17 | 1,830 | 1,831 | 1,809 | 1,827 | -0.49% | 124,300 | 765億9045万 | 0% | 8.2 | 0.84 |
| 11/16 | 1,803 | 1,839 | 1,803 | 1,836 | +2.57% | 189,200 | 769億6775万 | +0.27% | 8.24 | 0.84 |
| 11/15 | 1,782 | 1,791 | 1,775 | 1,790 | +0.85% | 89,700 | 750億3936万 | -2.35% | 8.04 | 0.82 |
| 11/14 | 1,794 | 1,794 | 1,766 | 1,775 | -0.22% | 97,100 | 744億1054万 | -3.38% | 7.97 | 0.81 |
| 11/13 | 1,759 | 1,780 | 1,751 | 1,779 | +2.24% | 202,200 | 745億7823万 | -3.32% | 7.99 | 0.82 |
| 11/10 | 1,749 | 1,749 | 1,704 | 1,740 | -4.29% | 381,700 | 729億4329万 | -5.59% | 7.81 | 0.8 |
| 11/09 | 1,788 | 1,821 | 1,788 | 1,818 | +1.06% | 92,700 | 762億1316万 | -1.52% | 8.16 | 0.83 |
| 11/08 | 1,816 | 1,818 | 1,788 | 1,799 | 0% | 134,400 | 754億1665万 | -2.6% | 8.08 | 0.83 |
| 11/07 | 1,820 | 1,825 | 1,796 | 1,799 | -1.75% | 94,300 | 754億1665万 | -2.81% | 8.08 | 0.83 |
| 11/06 | 1,835 | 1,838 | 1,817 | 1,831 | +1.78% | 116,800 | 767億5814万 | -1.24% | 8.22 | 0.84 |
| 11/02 | 1,810 | 1,816 | 1,793 | 1,799 | +0.22% | 74,900 | 754億1665万 | -3.07% | 8.08 | 0.83 |
| 11/01 | 1,824 | 1,825 | 1,787 | 1,795 | -0.33% | 98,200 | 752億4897万 | -3.49% | 8.06 | 0.82 |
| 10/31 | 1,800 | 1,804 | 1,779 | 1,801 | +0.56% | 77,000 | 755億50万 | -3.38% | 8.09 | 0.83 |
| 10/30 | 1,814 | 1,814 | 1,777 | 1,791 | -2.08% | 144,000 | 750億8128万 | -4.07% | 8.04 | 0.82 |
| 10/27 | 1,817 | 1,831 | 1,813 | 1,829 | +1.95% | 125,300 | 766億7430万 | -2.19% | 8.21 | 0.84 |
| 10/26 | 1,833 | 1,842 | 1,784 | 1,794 | -2.39% | 157,700 | 752億705万 | -4.22% | 8.05 | 0.82 |
| 10/25 | 1,877 | 1,877 | 1,832 | 1,838 | -1.5% | 111,600 | 770億5159万 | -2.08% | 8.25 | 0.84 |
| 10/24 | 1,842 | 1,875 | 1,821 | 1,866 | +1.25% | 154,600 | 782億2539万 | -0.8% | 8.38 | 0.86 |
| 10/23 | 1,845 | 1,861 | 1,841 | 1,843 | 0% | 125,300 | 772億6120万 | -2.07% | 8.27 | 0.85 |
| 10/20 | 1,861 | 1,861 | 1,839 | 1,843 | -0.75% | 66,200 | 772億6120万 | -2.18% | 8.27 | 0.85 |
| 10/19 | 1,875 | 1,886 | 1,855 | 1,857 | -2.52% | 90,200 | 778億4810万 | -1.49% | 8.34 | 0.85 |
| 10/18 | 1,923 | 1,924 | 1,887 | 1,905 | -0.94% | 137,300 | 798億6033万 | +1.01% | 8.55 | 0.87 |
| 10/17 | 1,919 | 1,930 | 1,904 | 1,923 | +1.69% | 170,500 | 806億1491万 | +2.07% | 8.63 | 0.88 |
| 10/16 | 1,900 | 1,911 | 1,881 | 1,891 | -1.1% | 113,500 | 792億7343万 | +0.42% | 8.49 | 0.87 |
| 10/13 | 1,910 | 1,922 | 1,906 | 1,912 | -0.83% | 96,000 | 801億5378万 | +1.49% | 8.58 | 0.88 |
| 10/12 | 1,881 | 1,928 | 1,881 | 1,928 | +2.06% | 120,800 | 808億2452万 | +2.34% | 8.66 | 0.88 |
| 10/11 | 1,894 | 1,902 | 1,886 | 1,889 | +0.27% | 120,700 | 791億8958万 | +0.32% | 8.48 | 0.87 |
| 10/10 | 1,874 | 1,889 | 1,871 | 1,884 | +1.95% | 81,100 | 789億7998万 | 0% | 8.46 | 0.86 |
| 10/06 | 1,845 | 1,860 | 1,843 | 1,848 | +0.27% | 125,400 | 774億7081万 | -1.91% | 8.3 | 0.85 |
| 10/05 | 1,826 | 1,847 | 1,826 | 1,843 | +1.26% | 134,400 | 772億6120万 | -2.23% | 8.27 | 0.85 |
| 10/04 | 1,828 | 1,843 | 1,815 | 1,820 | -1.57% | 176,400 | 762億9700万 | -3.5% | 8.17 | 0.84 |
| 10/03 | 1,900 | 1,908 | 1,849 | 1,849 | -2.68% | 178,000 | 775億1273万 | -2.07% | 8.3 | 0.85 |
| 10/02 | 1,892 | 1,935 | 1,889 | 1,900 | +1.17% | 236,500 | 796億5072万 | +0.64% | 8.53 | 0.87 |
| 09/29 | 1,890 | 1,892 | 1,871 | 1,878 | -0.37% | 145,600 | 787億2845万 | -0.32% | 8.43 | 0.85 |
| 09/28 | 1,881 | 1,904 | 1,879 | 1,885 | -0.32% | 134,600 | 790億2190万 | +0.27% | 8.46 | 0.85 |
| 09/27 | 1,851 | 1,894 | 1,850 | 1,891 | +0.53% | 198,100 | 792億7343万 | +0.75% | 8.49 | 0.86 |
| 09/26 | 1,884 | 1,892 | 1,868 | 1,881 | 0% | 103,200 | 788億5421万 | +0.48% | 8.45 | 0.85 |
| 09/25 | 1,881 | 1,887 | 1,867 | 1,881 | +0.59% | 78,300 | 788億5421万 | +0.75% | 8.45 | 0.85 |
| 09/22 | 1,888 | 1,888 | 1,863 | 1,870 | -1.48% | 79,600 | 783億9308万 | +0.38% | 8.4 | 0.85 |
