時価総額
2023/08/23～2024/01/19
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 |
| 01/19 | 805 | 820 | 799 | 808 | +1% | 12,500 | 72億8662万 | +0.25% | 9.11 | 2.13 |
| 01/18 | 800 | 801 | 795 | 800 | 0% | 8,600 | 72億1448万 | -0.87% | 9.02 | 2.11 |
| 01/17 | 803 | 805 | 796 | 800 | -0.62% | 18,500 | 72億1448万 | -0.99% | 9.02 | 2.11 |
| 01/16 | 811 | 816 | 805 | 805 | -1.47% | 23,800 | 72億5957万 | -0.37% | 9.07 | 2.12 |
| 01/15 | 826 | 826 | 812 | 817 | -1.09% | 14,600 | 73億6778万 | +1.11% | 9.21 | 2.15 |
| 01/12 | 815 | 828 | 808 | 826 | +1.98% | 14,700 | 74億4895万 | +2.35% | 9.31 | 2.18 |
| 01/11 | 812 | 815 | 808 | 810 | -0.12% | 10,200 | 73億466万 | +0.37% | 9.13 | 2.13 |
| 01/10 | 810 | 815 | 805 | 811 | +0.12% | 12,600 | 73億1367万 | +0.5% | 9.14 | 2.14 |
| 01/09 | 809 | 814 | 806 | 810 | +0.5% | 25,100 | 73億466万 | +0.5% | 9.13 | 2.13 |
| 01/05 | 814 | 815 | 800 | 806 | -0.98% | 10,400 | 72億6858万 | 0% | 9.09 | 2.12 |
| 01/04 | 800 | 819 | 794 | 814 | +1.75% | 30,900 | 73億4073万 | +0.87% | 9.18 | 2.14 |
| 2023 |
| 12/29 | 805 | 805 | 800 | 800 | +0.38% | 8,700 | 72億1448万 | -0.87% | 9.02 | 2.11 |
| 12/28 | 783 | 797 | 770 | 797 | +1.01% | 39,300 | 71億8742万 | -1.36% | 8.98 | 2.1 |
| 12/27 | 790 | 798 | 781 | 789 | +0.51% | 40,000 | 71億1528万 | -2.35% | 8.89 | 2.08 |
| 12/26 | 793 | 795 | 785 | 785 | -1.13% | 49,100 | 70億7920万 | -2.97% | 8.85 | 2.07 |
| 12/25 | 800 | 804 | 791 | 794 | -1.24% | 30,400 | 71億6037万 | -2.1% | 8.95 | 2.09 |
| 12/22 | 800 | 805 | 799 | 804 | +0.5% | 10,700 | 72億5055万 | -0.99% | 9.06 | 2.12 |
| 12/21 | 807 | 808 | 800 | 800 | -0.87% | 24,500 | 72億1448万 | -1.6% | 9.02 | 2.11 |
| 12/20 | 811 | 817 | 807 | 807 | -0.74% | 11,900 | 72億7760万 | -0.86% | 9.1 | 2.13 |
| 12/19 | 812 | 816 | 807 | 813 | +0.37% | 9,200 | 73億3171万 | -0.12% | 9.16 | 2.14 |
| 12/18 | 815 | 815 | 803 | 810 | -0.86% | 16,900 | 73億466万 | -0.61% | 9.13 | 2.13 |
| 12/15 | 808 | 817 | 805 | 817 | +1.11% | 7,300 | 73億6778万 | -0.37% | 9.21 | 2.15 |
| 12/14 | 814 | 817 | 803 | 808 | -0.25% | 12,300 | 72億8662万 | -2.06% | 9.11 | 2.13 |
| 12/13 | 818 | 827 | 810 | 810 | -0.98% | 7,300 | 73億466万 | -2.41% | 9.13 | 2.13 |
| 12/12 | 842 | 842 | 815 | 818 | -1.68% | 13,400 | 73億7680万 | -2.04% | 9.22 | 2.15 |
| 12/11 | 826 | 844 | 826 | 832 | +1.59% | 31,400 | 75億305万 | -0.95% | 9.38 | 2.19 |
| 12/08 | 810 | 824 | 810 | 819 | +1.61% | 38,100 | 73億8582万 | -2.96% | 9.23 | 2.16 |
| 12/07 | 800 | 814 | 797 | 806 | +0.75% | 30,500 | 72億6858万 | -4.84% | 9.09 | 2.12 |
| 12/06 | 799 | 812 | 799 | 800 | -0.12% | 13,000 | 72億1448万 | -5.99% | 9.02 | 2.11 |
| 12/05 | 811 | 811 | 797 | 801 | -1.48% | 33,600 | 72億2349万 | -6.32% | 9.03 | 2.11 |
| 12/04 | 808 | 813 | 803 | 813 | +0.87% | 11,300 | 73億3171万 | -5.36% | 9.16 | 2.14 |
| 12/01 | 807 | 810 | 796 | 806 | +0.62% | 33,300 | 72億6858万 | -6.5% | 9.09 | 2.12 |
| 11/30 | 804 | 808 | 794 | 801 | -0.5% | 50,500 | 72億2349万 | -7.51% | 9.03 | 2.11 |
| 11/29 | 811 | 817 | 805 | 805 | -1.23% | 15,900 | 72億5957万 | -7.47% | 9.07 | 2.12 |
| 11/28 | 821 | 824 | 811 | 815 | -1.21% | 15,900 | 73億4975万 | -6.75% | 9.19 | 2.15 |
| 11/27 | 821 | 832 | 818 | 825 | +1.35% | 17,100 | 74億3993万 | -6.14% | 9.3 | 2.17 |
| 11/24 | 816 | 826 | 809 | 814 | +0.49% | 22,300 | 73億4073万 | -7.71% | 9.18 | 2.14 |
| 11/22 | 816 | 816 | 803 | 810 | -1.58% | 42,300 | 73億466万 | -8.68% | 9.13 | 2.13 |
| 11/21 | 825 | 827 | 814 | 823 | 0% | 21,700 | 74億2189万 | -7.63% | 9.28 | 2.17 |
| 11/20 | 827 | 835 | 816 | 823 | -0.24% | 21,400 | 74億2189万 | -7.94% | 9.28 | 2.17 |
| 11/17 | 821 | 830 | 813 | 825 | -0.6% | 16,300 | 74億3993万 | -8.13% | 9.3 | 2.17 |
| 11/16 | 832 | 832 | 815 | 830 | +0.85% | 25,400 | 74億8502万 | -7.98% | 9.36 | 2.19 |
| 11/15 | 814 | 842 | 814 | 823 | +1.6% | 46,900 | 74億2189万 | -9.16% | 9.28 | 2.17 |
| 11/14 | 840 | 842 | 808 | 810 | -3.57% | 75,200 | 73億466万 | -10.99% | 9.13 | 2.13 |
| 11/13 | 865 | 895 | 835 | 840 | -9.97% | 251,200 | 75億7520万 | -8.1% | 9.47 | 2.21 |
| 11/10 | 927 | 940 | 908 | 933 | -0.64% | 51,600 | 84億1388万 | +1.74% | 10.52 | 2.46 |
| 11/09 | 920 | 950 | 911 | 939 | +2.4% | 25,100 | 84億6799万 | +2.62% | 10.58 | 2.47 |
| 11/08 | 950 | 951 | 914 | 917 | -3.78% | 30,100 | 82億6959万 | +0.22% | 10.34 | 2.42 |
| 11/07 | 935 | 962 | 934 | 953 | +1.93% | 28,200 | 85億9424万 | +3.93% | 10.74 | 2.51 |
| 11/06 | 935 | 944 | 933 | 935 | +1.3% | 15,700 | 84億3192万 | +1.85% | 10.54 | 2.46 |
| 11/02 | 919 | 928 | 910 | 923 | +1.88% | 18,000 | 83億2370万 | +0.33% | 10.4 | 2.43 |
| 11/01 | 921 | 922 | 898 | 906 | -0.98% | 12,700 | 81億7039万 | -1.95% | 10.21 | 2.39 |
| 10/31 | 894 | 915 | 886 | 915 | +2.46% | 16,800 | 82億5156万 | -1.61% | 10.31 | 2.41 |
| 10/30 | 893 | 903 | 893 | 893 | 0% | 7,300 | 80億5316万 | -4.49% | 10.07 | 2.35 |
| 10/27 | 908 | 908 | 892 | 893 | -0.78% | 4,400 | 80億5316万 | -5.1% | 10.07 | 2.35 |
| 10/26 | 898 | 905 | 889 | 900 | +0.11% | 19,200 | 81億1629万 | -4.86% | 10.15 | 2.37 |
| 10/25 | 909 | 912 | 896 | 899 | +0.11% | 23,500 | 81億727万 | -5.67% | 10.13 | 2.37 |
| 10/24 | 901 | 916 | 866 | 898 | -0.99% | 65,700 | 80億9825万 | -6.46% | 10.12 | 2.37 |
| 10/23 | 915 | 928 | 902 | 907 | -2.47% | 18,900 | 81億7506万 | -6.3% | 10.22 | 2.39 |
| 10/20 | 902 | 950 | 901 | 930 | +1.53% | 55,600 | 83億8236万 | -4.52% | 10.48 | 2.45 |
| 10/19 | 912 | 920 | 910 | 916 | -1.19% | 4,800 | 82億5618万 | -6.63% | 10.33 | 2.41 |
| 10/18 | 909 | 934 | 909 | 927 | +1.42% | 8,300 | 83億5532万 | -6.17% | 10.45 | 2.44 |
| 10/17 | 912 | 927 | 909 | 914 | +1.11% | 10,200 | 82億3815万 | -7.96% | 10.3 | 2.41 |
| 10/16 | 898 | 910 | 895 | 904 | -0.99% | 22,500 | 81億4802万 | -9.51% | 10.19 | 2.38 |
| 10/13 | 928 | 928 | 907 | 913 | -1.83% | 23,700 | 82億2914万 | -9.24% | 10.29 | 2.4 |
| 10/12 | 917 | 932 | 907 | 930 | +0.87% | 13,100 | 83億8236万 | -8.19% | 10.48 | 2.45 |
| 10/11 | 933 | 934 | 913 | 922 | -1.07% | 22,300 | 83億1026万 | -9.52% | 10.39 | 2.43 |
| 10/10 | 944 | 944 | 919 | 932 | +1.97% | 19,900 | 84億39万 | -9.07% | 10.51 | 2.45 |
| 10/06 | 920 | 924 | 896 | 914 | +0.33% | 20,600 | 82億3815万 | -11.43% | 10.3 | 2.41 |
| 10/05 | 890 | 911 | 885 | 911 | +2.94% | 34,600 | 82億1111万 | -12.32% | 10.27 | 2.4 |
| 10/04 | 903 | 918 | 885 | 885 | -5.14% | 74,900 | 79億7677万 | -15.47% | 9.98 | 2.33 |
| 10/03 | 958 | 961 | 928 | 933 | -2.81% | 68,200 | 84億940万 | -11.65% | 10.52 | 2.46 |
| 10/02 | 979 | 991 | 959 | 960 | -2.44% | 36,500 | 86億5276万 | -9.43% | 10.82 | 2.53 |
| 09/29 | 1,000 | 1,009 | 977 | 984 | -1.6% | 38,500 | 88億6908万 | -7.26% | 13.75 | 2.72 |
| 09/28 | 1,002 | 1,017 | 993 | 1,000 | -1.86% | 35,500 | 90億1330万 | -5.93% | 13.97 | 2.76 |
| 09/27 | 1,035 | 1,035 | 1,002 | 1,019 | -2.02% | 37,700 | 91億8455万 | -4.14% | 14.24 | 2.81 |
| 09/26 | 1,047 | 1,053 | 1,040 | 1,040 | 0% | 15,700 | 93億7383万 | -2.07% | 14.53 | 2.87 |
| 09/25 | 1,035 | 1,053 | 1,030 | 1,040 | -0.29% | 14,700 | 93億7383万 | -1.98% | 14.53 | 2.87 |
| 09/22 | 1,030 | 1,046 | 1,023 | 1,043 | +0.97% | 16,200 | 94億87万 | -1.6% | 14.57 | 2.88 |
| 09/21 | 1,068 | 1,069 | 1,030 | 1,033 | -3.28% | 42,600 | 92億8759万 | -2.46% | 14.4 | 2.84 |
| 09/20 | 1,076 | 1,093 | 1,068 | 1,068 | -1.48% | 25,200 | 96億228万 | +0.95% | 14.89 | 2.94 |
| 09/19 | 1,071 | 1,084 | 1,066 | 1,084 | +0.28% | 13,600 | 97億4613万 | +2.46% | 15.11 | 2.98 |
| 09/15 | 1,076 | 1,095 | 1,066 | 1,081 | +0.46% | 14,600 | 97億1916万 | +2.46% | 15.07 | 2.98 |
| 09/14 | 1,099 | 1,099 | 1,069 | 1,076 | -1.37% | 33,100 | 96億7420万 | +2.57% | 15 | 2.96 |
| 09/13 | 1,098 | 1,108 | 1,090 | 1,091 | +0.28% | 18,700 | 98億907万 | +4.4% | 15.21 | 3 |
| 09/12 | 1,063 | 1,093 | 1,062 | 1,088 | +3.42% | 25,200 | 97億8209万 | +4.41% | 15.17 | 3 |
| 09/11 | 1,073 | 1,077 | 1,052 | 1,052 | -1.59% | 22,800 | 94億5842万 | +1.25% | 14.66 | 2.9 |
| 09/08 | 1,079 | 1,087 | 1,053 | 1,069 | -1.66% | 32,400 | 96億1127万 | +3.09% | 14.9 | 2.94 |
| 09/07 | 1,099 | 1,120 | 1,081 | 1,087 | -0.37% | 61,000 | 97億7310万 | +5.02% | 15.15 | 2.99 |
| 09/06 | 1,071 | 1,097 | 1,066 | 1,091 | +1.49% | 19,600 | 98億907万 | +5.61% | 15.21 | 3 |
| 09/05 | 1,079 | 1,098 | 1,072 | 1,075 | -0.46% | 17,400 | 96億6521万 | +4.37% | 14.98 | 2.96 |
| 09/04 | 1,113 | 1,113 | 1,069 | 1,080 | -1.55% | 53,000 | 97億1017万 | +5.06% | 15.05 | 2.97 |
| 09/01 | 1,095 | 1,105 | 1,085 | 1,097 | +0.18% | 18,700 | 98億6301万 | +7.13% | 15.29 | 3.02 |
| 08/31 | 1,120 | 1,120 | 1,089 | 1,095 | -1.71% | 42,300 | 98億4503万 | +7.35% | 15.26 | 3.01 |
| 08/30 | 1,112 | 1,124 | 1,090 | 1,114 | +2.2% | 47,400 | 100億1586万 | +9.43% | 15.53 | 3.07 |
| 08/29 | 1,043 | 1,116 | 1,043 | 1,090 | +5.31% | 144,600 | 98億8万 | +7.6% | 15.19 | 3 |
| 08/28 | 1,011 | 1,037 | 1,011 | 1,035 | +3.5% | 34,200 | 93億558万 | +2.68% | 14.43 | 2.85 |
| 08/25 | 1,008 | 1,012 | 999 | 1,000 | -1.77% | 14,900 | 89億9090万 | -0.6% | 13.94 | 2.75 |
| 08/24 | 1,040 | 1,040 | 1,018 | 1,018 | +0.39% | 21,100 | 91億5273万 | +1.29% | 14.19 | 2.8 |
| 08/23 | 989 | 1,025 | 989 | 1,014 | +2.53% | 20,500 | 91億1677万 | +1% | 14.13 | 2.79 |
