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 | 1,518 | 1,538 | 1,509 | 1,538 | +1.25% | 54,800 | 229億1250万 | +3.22% | 13.18 | 0.76 |
| 01/30 | 1,528 | 1,531 | 1,514 | 1,519 | -0.33% | 53,200 | 226億2945万 | +2.36% | 13.02 | 0.75 |
| 01/29 | 1,501 | 1,524 | 1,499 | 1,524 | +2.97% | 95,600 | 227億394万 | +2.9% | 13.06 | 0.76 |
| 01/26 | 1,490 | 1,494 | 1,480 | 1,480 | -0.54% | 40,300 | 220億4844万 | +0.27% | 12.69 | 0.73 |
| 01/25 | 1,495 | 1,495 | 1,483 | 1,488 | -0.2% | 36,300 | 221億6762万 | +0.95% | 12.75 | 0.74 |
| 01/24 | 1,504 | 1,506 | 1,486 | 1,491 | -0.86% | 74,200 | 222億1232万 | +1.36% | 12.78 | 0.74 |
| 01/23 | 1,516 | 1,524 | 1,501 | 1,504 | -0.79% | 60,500 | 224億599万 | +2.38% | 12.89 | 0.75 |
| 01/22 | 1,515 | 1,518 | 1,510 | 1,516 | +0.46% | 49,300 | 225億8476万 | +3.34% | 12.99 | 0.75 |
| 01/19 | 1,517 | 1,520 | 1,507 | 1,509 | -0.72% | 36,400 | 224億8047万 | +2.93% | 12.93 | 0.75 |
| 01/18 | 1,520 | 1,532 | 1,516 | 1,520 | -0.13% | 32,000 | 226億4435万 | +3.47% | 13.03 | 0.75 |
| 01/17 | 1,528 | 1,539 | 1,522 | 1,522 | -0.39% | 69,400 | 226億7414万 | +3.61% | 13.05 | 0.76 |
| 01/16 | 1,536 | 1,538 | 1,527 | 1,528 | -0.52% | 57,600 | 227億6353万 | +4.02% | 13.1 | 0.76 |
| 01/15 | 1,510 | 1,536 | 1,508 | 1,536 | +1.86% | 93,700 | 228億8271万 | +4.42% | 13.17 | 0.76 |
| 01/12 | 1,514 | 1,519 | 1,502 | 1,508 | +0.07% | 72,100 | 224億6558万 | +2.52% | 12.93 | 0.75 |
| 01/11 | 1,509 | 1,515 | 1,502 | 1,507 | +0.07% | 66,500 | 224億5068万 | +2.24% | 12.92 | 0.75 |
| 01/10 | 1,523 | 1,523 | 1,505 | 1,506 | -0.73% | 69,300 | 224億3578万 | +1.96% | 12.91 | 0.75 |
| 01/09 | 1,525 | 1,532 | 1,510 | 1,517 | +1% | 90,600 | 225億9965万 | +2.43% | 13 | 0.75 |
| 01/05 | 1,540 | 1,544 | 1,501 | 1,502 | -0.66% | 150,700 | 223億7619万 | +1.21% | 12.87 | 0.75 |
| 01/04 | 1,530 | 1,533 | 1,491 | 1,512 | +4.71% | 237,300 | 225億2517万 | +1.61% | 12.96 | 0.75 |
| 2023 |
| 12/29 | 1,445 | 1,451 | 1,431 | 1,444 | +0.21% | 58,000 | 215億1213万 | -3.22% | 12.38 | 0.72 |
| 12/28 | 1,423 | 1,442 | 1,421 | 1,441 | +1.41% | 67,000 | 214億6744万 | -3.87% | 12.35 | 0.72 |
| 12/27 | 1,403 | 1,421 | 1,403 | 1,421 | +1% | 95,900 | 211億6948万 | -5.64% | 12.18 | 0.71 |
| 12/26 | 1,406 | 1,419 | 1,400 | 1,407 | +0.5% | 79,300 | 209億6092万 | -7.01% | 12.06 | 0.7 |
| 12/25 | 1,409 | 1,414 | 1,397 | 1,400 | -0.28% | 57,800 | 208億5664万 | -8.02% | 12 | 0.69 |
| 12/22 | 1,396 | 1,409 | 1,396 | 1,404 | +0.29% | 57,600 | 209億1623万 | -8.3% | 12.03 | 0.7 |
| 12/21 | 1,416 | 1,421 | 1,398 | 1,400 | -1.96% | 71,300 | 208億5664万 | -9.03% | 12 | 0.69 |
| 12/20 | 1,417 | 1,433 | 1,416 | 1,428 | +0.85% | 58,000 | 212億7377万 | -7.69% | 12.24 | 0.71 |
| 12/19 | 1,410 | 1,423 | 1,403 | 1,416 | -0.14% | 71,600 | 210億9500万 | -8.88% | 12.14 | 0.7 |
| 12/18 | 1,404 | 1,424 | 1,382 | 1,418 | -0.21% | 83,400 | 211億2479万 | -9.1% | 12.15 | 0.7 |
| 12/15 | 1,410 | 1,432 | 1,404 | 1,421 | -0.49% | 91,100 | 211億6948万 | -9.32% | 12.18 | 0.71 |
| 12/14 | 1,452 | 1,460 | 1,416 | 1,428 | -1.65% | 120,800 | 212億7377万 | -9.22% | 12.24 | 0.71 |
| 12/13 | 1,485 | 1,491 | 1,452 | 1,452 | -2.62% | 141,800 | 216億3131万 | -7.98% | 12.45 | 0.72 |
| 12/12 | 1,475 | 1,500 | 1,431 | 1,491 | -6.52% | 411,300 | 222億1232万 | -5.81% | 12.78 | 0.74 |
| 12/11 | 1,593 | 1,596 | 1,553 | 1,595 | +4.93% | 290,100 | 237億6167万 | +0.44% | 13.67 | 0.79 |
| 12/08 | 1,520 | 1,537 | 1,507 | 1,520 | -0.65% | 94,100 | 226億4435万 | -4.22% | 13.03 | 0.75 |
| 12/07 | 1,560 | 1,560 | 1,527 | 1,530 | -2.24% | 57,700 | 227億9332万 | -3.89% | 13.11 | 0.76 |
| 12/06 | 1,541 | 1,568 | 1,541 | 1,565 | +1.62% | 58,300 | 233億1474万 | -1.88% | 13.41 | 0.78 |
| 12/05 | 1,577 | 1,585 | 1,540 | 1,540 | -2.84% | 71,700 | 229億4230万 | -3.57% | 13.2 | 0.76 |
| 12/04 | 1,598 | 1,605 | 1,585 | 1,585 | -0.31% | 38,500 | 236億1269万 | -1.12% | 13.59 | 0.79 |
| 12/01 | 1,600 | 1,605 | 1,590 | 1,590 | -0.06% | 37,500 | 236億8718万 | -1.06% | 13.63 | 0.79 |
| 11/30 | 1,601 | 1,602 | 1,574 | 1,591 | -0.31% | 40,200 | 237億208万 | -1.24% | 13.64 | 0.79 |
| 11/29 | 1,600 | 1,607 | 1,590 | 1,596 | -0.81% | 41,900 | 237億7656万 | -1.24% | 13.68 | 0.79 |
| 11/28 | 1,598 | 1,609 | 1,590 | 1,609 | +0.69% | 57,300 | 239億7023万 | -0.68% | 13.79 | 0.8 |
| 11/27 | 1,620 | 1,625 | 1,598 | 1,598 | -1.18% | 38,500 | 238億636万 | -1.6% | 13.7 | 0.79 |
| 11/24 | 1,617 | 1,622 | 1,610 | 1,617 | 0% | 32,700 | 240億8941万 | -0.74% | 13.86 | 0.8 |
| 11/22 | 1,616 | 1,625 | 1,610 | 1,617 | +0.06% | 34,600 | 240億8941万 | -1.04% | 13.86 | 0.8 |
| 11/21 | 1,617 | 1,624 | 1,604 | 1,616 | +0.31% | 46,700 | 240億7452万 | -1.22% | 13.85 | 0.8 |
| 11/20 | 1,641 | 1,645 | 1,607 | 1,611 | -1.23% | 72,100 | 240億3万 | -1.65% | 13.81 | 0.8 |
| 11/17 | 1,615 | 1,634 | 1,615 | 1,631 | +1.18% | 84,600 | 242億9798万 | -0.67% | 13.98 | 0.81 |
| 11/16 | 1,605 | 1,622 | 1,601 | 1,612 | +0.75% | 58,500 | 240億1493万 | -2.13% | 13.82 | 0.8 |
| 11/15 | 1,608 | 1,624 | 1,597 | 1,600 | +0.57% | 73,600 | 238億3616万 | -3.21% | 13.71 | 0.79 |
| 11/14 | 1,578 | 1,603 | 1,577 | 1,591 | +1.02% | 65,000 | 237億208万 | -4.27% | 13.64 | 0.79 |
| 11/13 | 1,585 | 1,598 | 1,569 | 1,575 | -0.57% | 57,900 | 234億6372万 | -5.69% | 13.5 | 0.78 |
| 11/10 | 1,570 | 1,585 | 1,557 | 1,584 | +0.06% | 48,200 | 235億9779万 | -5.66% | 13.58 | 0.79 |
| 11/09 | 1,541 | 1,583 | 1,541 | 1,583 | +2.19% | 76,800 | 235億8290万 | -6% | 13.57 | 0.79 |
| 11/08 | 1,581 | 1,590 | 1,538 | 1,549 | -2.58% | 97,400 | 230億7638万 | -8.51% | 13.28 | 0.77 |
| 11/07 | 1,597 | 1,617 | 1,583 | 1,590 | -0.25% | 84,800 | 236億8718万 | -6.8% | 13.63 | 0.79 |
| 11/06 | 1,590 | 1,601 | 1,581 | 1,594 | +0.76% | 104,100 | 237億4677万 | -7.06% | 13.66 | 0.79 |
| 11/02 | 1,640 | 1,645 | 1,577 | 1,582 | -3.6% | 141,100 | 235億6800万 | -8.29% | 13.56 | 0.78 |
| 11/01 | 1,622 | 1,641 | 1,609 | 1,641 | +2.24% | 136,900 | 244億4696万 | -5.36% | 14.07 | 0.81 |
| 10/31 | 1,569 | 1,605 | 1,562 | 1,605 | -0.25% | 176,000 | 239億1064万 | -7.81% | 7.06 | 0.79 |
| 10/30 | 1,659 | 1,668 | 1,608 | 1,609 | -4.79% | 521,200 | 239億7023万 | -8.06% | 7.23 | 0.81 |
| 10/27 | 1,675 | 1,703 | 1,675 | 1,690 | +0.06% | 601,000 | 251億7694万 | -3.81% | 7.6 | 0.85 |
| 10/26 | 1,685 | 1,705 | 1,684 | 1,689 | -1% | 171,200 | 251億6204万 | -4.14% | 7.59 | 0.85 |
| 10/25 | 1,695 | 1,717 | 1,693 | 1,706 | +0.65% | 116,300 | 254億1530万 | -3.45% | 7.67 | 0.86 |
| 10/24 | 1,700 | 1,702 | 1,660 | 1,695 | -0.35% | 145,700 | 252億5143万 | -4.45% | 7.62 | 0.85 |
| 10/23 | 1,713 | 1,722 | 1,701 | 1,701 | -1.16% | 137,900 | 253億4081万 | -4.38% | 7.65 | 0.86 |
| 10/20 | 1,737 | 1,745 | 1,716 | 1,721 | -0.23% | 98,900 | 256億3876万 | -3.48% | 7.73 | 0.87 |
| 10/19 | 1,720 | 1,735 | 1,707 | 1,725 | 0% | 83,700 | 256億9836万 | -3.42% | 7.75 | 0.87 |
| 10/18 | 1,685 | 1,728 | 1,685 | 1,725 | +2.5% | 96,900 | 256億9836万 | -3.69% | 7.75 | 0.87 |
| 10/17 | 1,697 | 1,700 | 1,678 | 1,683 | +1.2% | 100,000 | 250億7266万 | -5.98% | 7.56 | 0.85 |
| 10/16 | 1,687 | 1,698 | 1,655 | 1,663 | -2.29% | 189,800 | 247億7470万 | -7.2% | 7.47 | 0.84 |
| 10/13 | 1,737 | 1,749 | 1,701 | 1,702 | -2.91% | 178,400 | 253億5571万 | -5.18% | 7.65 | 0.86 |
| 10/12 | 1,778 | 1,783 | 1,743 | 1,753 | -1.18% | 176,000 | 261億1549万 | -2.34% | 7.88 | 0.88 |
| 10/11 | 1,820 | 1,823 | 1,774 | 1,774 | -2.53% | 181,600 | 264億2834万 | -1.11% | 7.97 | 0.89 |
| 10/10 | 1,810 | 1,832 | 1,810 | 1,820 | +1.39% | 154,600 | 271億1363万 | +1.56% | 8.18 | 0.92 |
| 10/06 | 1,771 | 1,799 | 1,768 | 1,795 | +0.62% | 226,700 | 267億4119万 | +0.45% | 8.07 | 0.9 |
| 10/05 | 1,733 | 1,791 | 1,733 | 1,784 | +3.66% | 164,200 | 265億7731万 | +0.06% | 8.02 | 0.9 |
| 10/04 | 1,788 | 1,788 | 1,709 | 1,721 | -4.92% | 300,800 | 256億3876万 | -3.21% | 7.73 | 0.87 |
| 10/03 | 1,845 | 1,854 | 1,810 | 1,810 | -2.69% | 199,400 | 269億6465万 | +1.97% | 8.13 | 0.91 |
| 10/02 | 1,850 | 1,890 | 1,849 | 1,860 | +1.2% | 158,800 | 277億953万 | +5.2% | 8.36 | 0.94 |
| 09/29 | 1,848 | 1,900 | 1,825 | 1,838 | +0.6% | 212,900 | 273億8178万 | +4.55% | 8.26 | 0.93 |
| 09/28 | 1,814 | 1,849 | 1,803 | 1,827 | +0.72% | 196,600 | 272億1791万 | +4.4% | 8.21 | 0.92 |
| 09/27 | 1,811 | 1,821 | 1,785 | 1,814 | -0.55% | 185,500 | 270億2424万 | +4.19% | 8.15 | 0.91 |
| 09/26 | 1,820 | 1,833 | 1,811 | 1,824 | +0.16% | 115,900 | 271億7322万 | +5.37% | 8.2 | 0.92 |
| 09/25 | 1,794 | 1,827 | 1,794 | 1,821 | +1.51% | 148,500 | 271億2852万 | +5.81% | 8.18 | 0.92 |
| 09/22 | 1,795 | 1,807 | 1,772 | 1,794 | -0.66% | 137,200 | 267億2629万 | +4.91% | 8.06 | 0.9 |
| 09/21 | 1,810 | 1,827 | 1,798 | 1,806 | -0.82% | 123,800 | 269億506万 | +6.17% | 8.12 | 0.91 |
| 09/20 | 1,856 | 1,863 | 1,819 | 1,821 | -2.15% | 160,800 | 271億2852万 | +7.56% | 8.18 | 0.92 |
| 09/19 | 1,842 | 1,862 | 1,837 | 1,861 | +1.75% | 169,100 | 277億2443万 | +10.58% | 8.36 | 0.94 |
| 09/15 | 1,800 | 1,832 | 1,786 | 1,829 | +1.78% | 174,300 | 272億4771万 | +9.39% | 8.22 | 0.92 |
| 09/14 | 1,795 | 1,806 | 1,771 | 1,797 | +0.11% | 126,400 | 267億7098万 | +8.12% | 8.08 | 0.91 |
| 09/13 | 1,811 | 1,821 | 1,780 | 1,795 | -2.82% | 236,800 | 267億4119万 | +8.66% | 8.07 | 0.9 |
| 09/12 | 1,818 | 1,885 | 1,811 | 1,847 | +7.2% | 791,000 | 275億1586万 | +12.42% | 8.3 | 0.93 |
| 09/11 | 1,760 | 1,760 | 1,708 | 1,723 | -0.12% | 277,100 | 256億6856万 | +5.64% | 7.74 | 0.87 |
| 09/08 | 1,725 | 1,729 | 1,708 | 1,725 | -0.17% | 102,500 | 256億9836万 | +6.22% | 7.75 | 0.87 |
| 09/07 | 1,708 | 1,743 | 1,705 | 1,728 | +1.05% | 86,900 | 257億4305万 | +6.93% | 7.77 | 0.87 |
| 09/06 | 1,725 | 1,738 | 1,704 | 1,710 | -0.87% | 80,800 | 254億7489万 | +6.21% | 7.69 | 0.86 |
| 09/05 | 1,717 | 1,725 | 1,700 | 1,725 | +0.29% | 74,100 | 256億9836万 | +7.54% | 7.75 | 0.87 |
| 09/04 | 1,711 | 1,723 | 1,706 | 1,720 | +1.06% | 91,700 | 256億2387万 | +7.7% | 7.73 | 0.87 |
