時価総額
2023/09/04～2024/01/31
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 |
| 01/31 | 9,260 | 9,350 | 9,130 | 9,220 | -0.65% | 80,300 | 780億3081万 | -2.39% | 9.93 | 1.35 |
| 01/30 | 9,330 | 9,350 | 9,160 | 9,280 | -1.59% | 713,700 | 785億3860万 | -1.73% | 9.99 | 1.36 |
| 01/29 | 9,440 | 9,510 | 9,370 | 9,430 | +1.18% | 70,400 | 798億808万 | -0.13% | 10.16 | 1.38 |
| 01/26 | 9,600 | 9,630 | 9,320 | 9,320 | -2.71% | 62,900 | 788億7713万 | -1.25% | 10.04 | 1.37 |
| 01/25 | 9,440 | 9,610 | 9,340 | 9,580 | +1.16% | 86,600 | 810億7757万 | +1.66% | 10.32 | 1.4 |
| 01/24 | 9,670 | 9,730 | 9,410 | 9,470 | -0.53% | 65,800 | 801億4661万 | +0.77% | 10.2 | 1.39 |
| 01/23 | 9,780 | 9,860 | 9,510 | 9,520 | -2.66% | 62,700 | 805億6977万 | +1.61% | 10.25 | 1.4 |
| 01/22 | 9,900 | 9,910 | 9,750 | 9,780 | -0.61% | 51,900 | 827億7021万 | +4.69% | 10.53 | 1.43 |
| 01/19 | 9,790 | 10,000 | 9,730 | 9,840 | +2.07% | 160,700 | 832億7800万 | +5.83% | 10.6 | 1.44 |
| 01/18 | 9,470 | 9,650 | 9,470 | 9,640 | +1.58% | 44,000 | 815億8536万 | +4.06% | 10.38 | 1.41 |
| 01/17 | 9,600 | 9,640 | 9,410 | 9,490 | -1.76% | 91,100 | 803億1588万 | +2.77% | 10.22 | 1.39 |
| 01/16 | 9,730 | 9,780 | 9,610 | 9,660 | +0.31% | 54,400 | 817億5462万 | +4.86% | 10.4 | 1.42 |
| 01/15 | 9,610 | 9,670 | 9,480 | 9,630 | -0.52% | 61,400 | 815億73万 | +4.71% | 10.37 | 1.41 |
| 01/12 | 9,590 | 9,730 | 9,550 | 9,680 | +1.47% | 152,100 | 819億2389万 | +5.5% | 10.42 | 1.42 |
| 01/11 | 9,500 | 9,570 | 9,450 | 9,540 | +0.95% | 76,000 | 807億3904万 | +4.16% | 10.27 | 1.4 |
| 01/10 | 9,320 | 9,520 | 9,310 | 9,450 | +0.96% | 76,400 | 799億7735万 | +3.26% | 10.18 | 1.39 |
| 01/09 | 9,300 | 9,430 | 9,300 | 9,360 | +0.75% | 48,400 | 792億1566万 | +2.24% | 10.08 | 1.37 |
| 01/05 | 9,540 | 9,560 | 9,270 | 9,290 | -2.82% | 72,400 | 786億2323万 | +1.4% | 10 | 1.36 |
| 01/04 | 9,450 | 9,590 | 9,340 | 9,560 | +0.1% | 62,400 | 809億830万 | +4.16% | 10.3 | 1.4 |
| 2023 |
| 12/29 | 9,400 | 9,560 | 9,250 | 9,550 | +2.25% | 82,200 | 808億2367万 | +4.08% | 10.28 | 1.4 |
| 12/28 | 9,250 | 9,390 | 9,190 | 9,340 | +0.97% | 75,000 | 790億4640万 | +1.59% | 10.06 | 1.37 |
| 12/27 | 9,120 | 9,260 | 9,050 | 9,250 | +1.76% | 66,800 | 768億6021万 | +0.4% | 9.96 | 1.33 |
| 12/26 | 9,020 | 9,200 | 9,020 | 9,090 | +0.44% | 43,100 | 755億3073万 | -1.45% | 9.79 | 1.31 |
| 12/25 | 9,130 | 9,220 | 9,040 | 9,050 | -0.88% | 25,300 | 751億9836万 | -1.98% | 9.75 | 1.3 |
| 12/22 | 9,100 | 9,240 | 9,100 | 9,130 | -0.11% | 30,500 | 758億6310万 | -1.2% | 9.83 | 1.31 |
| 12/21 | 9,190 | 9,200 | 9,070 | 9,140 | -1.3% | 29,900 | 759億4619万 | -1.49% | 9.84 | 1.31 |
| 12/20 | 9,250 | 9,370 | 9,200 | 9,260 | -0.64% | 72,400 | 769億4330万 | -0.68% | 9.97 | 1.33 |
| 12/19 | 9,120 | 9,320 | 9,020 | 9,320 | +3.9% | 121,200 | 774億4185万 | -0.36% | 10.04 | 1.34 |
| 12/18 | 8,850 | 8,970 | 8,770 | 8,970 | +0.45% | 44,700 | 745億3363万 | -4.32% | 9.66 | 1.29 |
| 12/15 | 8,780 | 8,960 | 8,760 | 8,930 | +1.94% | 80,900 | 742億126万 | -5.15% | 9.62 | 1.28 |
| 12/14 | 8,910 | 8,950 | 8,720 | 8,760 | -1.02% | 63,800 | 727億8869万 | -7.2% | 9.43 | 1.26 |
| 12/13 | 8,590 | 8,850 | 8,550 | 8,850 | +1.96% | 78,200 | 735億3652万 | -6.71% | 9.53 | 1.27 |
| 12/12 | 9,090 | 9,090 | 8,680 | 8,680 | -3.23% | 146,500 | 721億2396万 | -8.97% | 9.35 | 1.25 |
| 12/11 | 8,990 | 9,000 | 8,870 | 8,970 | +0.79% | 69,100 | 745億3363万 | -6.45% | 9.66 | 1.29 |
| 12/08 | 8,880 | 8,930 | 8,780 | 8,900 | -0.45% | 91,300 | 739億5198万 | -7.54% | 9.58 | 1.28 |
| 12/07 | 9,270 | 9,280 | 8,920 | 8,940 | -3.66% | 141,800 | 742億8435万 | -7.43% | 9.63 | 1.29 |
| 12/06 | 9,040 | 9,340 | 9,040 | 9,280 | +2.2% | 290,000 | 771億948万 | -4.2% | 9.99 | 1.33 |
| 12/05 | 9,250 | 9,390 | 9,070 | 9,080 | -2.16% | 149,600 | 659億6812万 | -6.42% | 9.78 | 1.14 |
| 12/04 | 9,420 | 9,420 | 9,280 | 9,280 | -0.85% | 44,100 | 674億2116万 | -4.63% | 9.99 | 1.16 |
| 12/01 | 9,550 | 9,550 | 9,350 | 9,360 | -1.89% | 47,400 | 680億238万 | -3.98% | 10.08 | 1.17 |
| 11/30 | 9,620 | 9,700 | 9,440 | 9,540 | +0.21% | 34,800 | 693億1012万 | -2.33% | 10.27 | 1.19 |
| 11/29 | 9,760 | 9,790 | 9,520 | 9,520 | -1.86% | 37,000 | 691億6481万 | -2.62% | 10.25 | 1.19 |
| 11/28 | 9,400 | 9,710 | 9,330 | 9,700 | +1.89% | 120,700 | 704億7255万 | -0.89% | 10.45 | 1.21 |
| 11/27 | 9,850 | 9,940 | 9,500 | 9,520 | -4.8% | 117,100 | 691億6481万 | -2.9% | 10.25 | 1.19 |
| 11/24 | 9,880 | 10,240 | 9,860 | 10,000 | +2.04% | 90,300 | 726億5212万 | +1.81% | 10.77 | 1.25 |
| 11/22 | 9,580 | 9,800 | 9,490 | 9,800 | +2.83% | 63,700 | 711億9907万 | -0.36% | 10.55 | 1.23 |
| 11/21 | 9,340 | 9,590 | 9,340 | 9,530 | +2.25% | 90,700 | 692億3747万 | -3.2% | 10.26 | 1.19 |
| 11/20 | 9,180 | 9,390 | 9,170 | 9,320 | +0.76% | 90,500 | 677億1177万 | -5.52% | 10.04 | 1.17 |
| 11/17 | 9,490 | 9,490 | 9,140 | 9,250 | -8.05% | 248,900 | 672億321万 | -6.58% | 9.96 | 1.16 |
| 11/16 | 10,360 | 10,410 | 10,030 | 10,060 | -1.85% | 34,200 | 730億8803万 | +1.13% | 10.83 | 1.26 |
| 11/15 | 10,200 | 10,330 | 10,010 | 10,250 | +2.09% | 40,200 | 744億6842万 | +3.06% | 11.04 | 1.28 |
| 11/14 | 9,980 | 10,060 | 9,880 | 10,040 | +1.93% | 20,800 | 729億4272万 | +1.01% | 10.81 | 1.26 |
| 11/13 | 10,030 | 10,200 | 9,800 | 9,850 | -1.1% | 24,400 | 715億6233万 | -0.86% | 10.61 | 1.23 |
| 11/10 | 9,620 | 10,020 | 9,620 | 9,960 | +4.08% | 59,400 | 723億6151万 | +0.28% | 10.73 | 1.25 |
| 11/09 | 9,930 | 9,960 | 9,410 | 9,570 | -3.53% | 77,900 | 695億2807万 | -3.54% | 10.31 | 1.2 |
| 11/08 | 9,600 | 10,310 | 9,600 | 9,920 | -1.29% | 99,900 | 720億7090万 | -0.14% | 10.68 | 1.24 |
| 11/07 | 9,990 | 10,250 | 9,990 | 10,050 | +0.3% | 61,300 | 730億1538万 | +1.14% | 10.82 | 1.26 |
| 11/06 | 10,050 | 10,130 | 9,960 | 10,020 | +1.21% | 36,400 | 727億9742万 | +0.72% | 10.79 | 1.25 |
| 11/02 | 9,800 | 10,000 | 9,750 | 9,900 | +1.96% | 28,700 | 719億2559万 | -0.56% | 10.66 | 1.24 |
| 11/01 | 9,850 | 9,850 | 9,680 | 9,710 | +0.52% | 25,400 | 705億4520万 | -2.39% | 10.46 | 1.21 |
| 10/31 | 9,700 | 9,770 | 9,500 | 9,660 | -0.21% | 33,100 | 701億8194万 | -2.9% | 10.4 | 1.21 |
| 10/30 | 9,700 | 9,850 | 9,680 | 9,680 | -1.12% | 16,800 | 703億2725万 | -2.8% | 10.42 | 1.21 |
| 10/27 | 9,730 | 9,930 | 9,730 | 9,790 | +0.93% | 20,900 | 711億2642万 | -1.72% | 10.54 | 1.22 |
| 10/26 | 9,650 | 9,780 | 9,630 | 9,700 | -1.62% | 27,200 | 704億7255万 | -2.56% | 10.45 | 1.21 |
| 10/25 | 9,780 | 10,030 | 9,750 | 9,860 | +1.13% | 28,300 | 716億3499万 | -0.95% | 10.62 | 1.23 |
| 10/24 | 9,790 | 9,820 | 9,520 | 9,750 | -0.31% | 39,400 | 708億3581万 | -1.99% | 10.5 | 1.22 |
| 10/23 | 9,960 | 10,050 | 9,670 | 9,780 | -3.36% | 48,800 | 710億5377万 | -1.67% | 10.53 | 1.22 |
| 10/20 | 9,880 | 10,130 | 9,860 | 10,120 | +1.5% | 24,900 | 735億2394万 | +1.83% | 10.9 | 1.27 |
| 10/19 | 10,110 | 10,180 | 9,940 | 9,970 | -3.48% | 38,100 | 724億3416万 | +0.67% | 10.74 | 1.25 |
| 10/18 | 10,060 | 10,360 | 9,990 | 10,330 | +2.68% | 23,800 | 750億4963万 | +4.55% | 11.12 | 1.29 |
| 10/17 | 10,270 | 10,270 | 9,980 | 10,060 | +0.3% | 26,200 | 730億8803万 | +2.26% | 10.83 | 1.26 |
| 10/16 | 9,970 | 10,170 | 9,970 | 10,030 | -2.05% | 23,600 | 728億7007万 | +2.21% | 10.8 | 1.25 |
| 10/13 | 10,410 | 10,430 | 10,240 | 10,240 | -1.54% | 16,600 | 743億9577万 | +4.6% | 11.03 | 1.28 |
| 10/12 | 10,000 | 10,440 | 9,970 | 10,400 | +4% | 38,900 | 755億5820万 | +6.46% | 11.2 | 1.3 |
| 10/11 | 10,110 | 10,180 | 10,000 | 10,000 | -0.99% | 25,800 | 726億5212万 | +2.63% | 10.77 | 1.25 |
| 10/10 | 9,980 | 10,180 | 9,940 | 10,100 | +1.81% | 21,000 | 733億7864万 | +3.92% | 10.88 | 1.26 |
| 10/06 | 10,150 | 10,170 | 9,810 | 9,920 | +1.43% | 50,900 | 720億7090万 | +2.33% | 10.68 | 1.24 |
| 10/05 | 9,700 | 9,830 | 9,610 | 9,780 | +1.03% | 55,500 | 710億5377万 | +1.07% | 10.53 | 1.22 |
| 10/04 | 9,680 | 9,800 | 9,660 | 9,680 | -2.12% | 44,500 | 703億2725万 | +0.26% | 10.42 | 1.21 |
| 10/03 | 9,980 | 10,090 | 9,890 | 9,890 | -1.2% | 30,300 | 718億5294万 | +2.68% | 10.65 | 1.24 |
| 10/02 | 10,260 | 10,290 | 10,010 | 10,010 | -3.1% | 53,800 | 727億2477万 | +4.26% | 10.78 | 1.25 |
| 09/29 | 10,330 | 10,450 | 10,290 | 10,330 | +1.27% | 41,600 | 750億4963万 | +8.03% | 11.12 | 1.65 |
| 09/28 | 10,220 | 10,490 | 10,110 | 10,200 | +4.94% | 97,300 | 741億516万 | +7.21% | 10.98 | 1.63 |
| 09/27 | 9,690 | 9,760 | 9,660 | 9,720 | 0% | 17,100 | 706億1786万 | +2.56% | 10.47 | 1.55 |
| 09/26 | 9,870 | 9,890 | 9,680 | 9,720 | -2.02% | 36,500 | 706億1786万 | +2.88% | 10.47 | 1.55 |
| 09/25 | 9,760 | 9,950 | 9,730 | 9,920 | +1.95% | 34,700 | 720億7090万 | +5.29% | 10.68 | 1.58 |
| 09/22 | 9,580 | 9,770 | 9,550 | 9,730 | +1.04% | 17,900 | 706億9051万 | +3.73% | 10.48 | 1.55 |
| 09/21 | 9,740 | 9,820 | 9,630 | 9,630 | -0.82% | 26,100 | 699億6399万 | +2.99% | 10.37 | 1.53 |
| 09/20 | 9,700 | 9,810 | 9,690 | 9,710 | +0.21% | 20,500 | 705億4520万 | +4.16% | 10.46 | 1.55 |
| 09/19 | 9,580 | 9,690 | 9,480 | 9,690 | 0% | 32,400 | 703億9990万 | +4.24% | 10.44 | 1.54 |
| 09/15 | 9,650 | 9,730 | 9,530 | 9,690 | +1.15% | 34,100 | 703億9990万 | +4.44% | 10.44 | 1.54 |
| 09/14 | 9,300 | 9,650 | 9,300 | 9,580 | +3.23% | 34,500 | 696億73万 | +3.41% | 10.32 | 1.53 |
| 09/13 | 9,330 | 9,350 | 9,270 | 9,280 | -0.96% | 17,200 | 674億2116万 | +0.24% | 9.99 | 1.48 |
| 09/12 | 9,280 | 9,450 | 9,280 | 9,370 | +1.08% | 17,600 | 680億7503万 | +0.89% | 10.09 | 1.49 |
| 09/11 | 9,400 | 9,430 | 9,260 | 9,270 | -1.7% | 20,000 | 673億4851万 | -0.56% | 9.98 | 1.48 |
| 09/08 | 9,400 | 9,490 | 9,350 | 9,430 | -0.32% | 15,300 | 685億1094万 | +0.73% | 10.16 | 1.5 |
| 09/07 | 9,620 | 9,630 | 9,460 | 9,460 | -2.57% | 33,100 | 687億2890万 | +0.66% | 10.19 | 1.51 |
| 09/06 | 9,770 | 9,800 | 9,600 | 9,710 | -0.61% | 38,600 | 705億4520万 | +2.83% | 10.46 | 1.55 |
| 09/05 | 9,480 | 9,820 | 9,430 | 9,770 | +4.16% | 65,900 | 709億8112万 | +3.06% | 10.52 | 1.56 |
| 09/04 | 9,550 | 9,550 | 9,340 | 9,380 | -1.05% | 30,300 | 681億4768万 | -1.58% | 10.1 | 1.5 |
