時価総額
2023/08/31～2024/01/29
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 | 4/1, 株式分割 1→3 |
| 2024 |
| 01/29 | 2,260 | 2,300 | 2,260 | 2,300 | +1.77% | 8,400 | 448億3598万 | +4.83% | 11.53 | 1.15 |
| 01/26 | 2,260 | 2,287 | 2,257 | 2,260 | 0% | 12,900 | 440億5622万 | +3.29% | 11.32 | 1.13 |
| 01/25 | 2,187 | 2,267 | 2,187 | 2,260 | +3.51% | 16,500 | 440億5622万 | +3.57% | 11.32 | 1.13 |
| 01/24 | 2,210 | 2,227 | 2,183 | 2,183 | -1.8% | 13,800 | 425億6169万 | +0.29% | 10.94 | 1.09 |
| 01/23 | 2,207 | 2,233 | 2,190 | 2,223 | +1.21% | 16,500 | 433億4145万 | +2.27% | 11.14 | 1.11 |
| 01/22 | 2,220 | 2,223 | 2,197 | 2,197 | -1.05% | 6,000 | 428億2161万 | +1.18% | 11.01 | 1.1 |
| 01/19 | 2,257 | 2,260 | 2,207 | 2,220 | -1.62% | 13,200 | 432億7647万 | +2.35% | 11.12 | 1.11 |
| 01/18 | 2,253 | 2,273 | 2,247 | 2,257 | +0.74% | 16,800 | 439億9125万 | +4.14% | 11.31 | 1.13 |
| 01/17 | 2,233 | 2,273 | 2,227 | 2,240 | +0.9% | 19,500 | 436億6635万 | +3.61% | 11.22 | 1.12 |
| 01/16 | 2,293 | 2,293 | 2,217 | 2,220 | -3.06% | 17,400 | 432億7647万 | +2.87% | 11.12 | 1.11 |
| 01/15 | 2,213 | 2,300 | 2,213 | 2,290 | +4.41% | 16,500 | 446億4104万 | +6.31% | 11.47 | 1.15 |
| 01/12 | 2,267 | 2,287 | 2,193 | 2,193 | -4.22% | 25,500 | 427億5663万 | +2.16% | 10.99 | 1.1 |
| 01/11 | 2,197 | 2,307 | 2,177 | 2,290 | +6.02% | 56,700 | 446億4104万 | +6.81% | 11.47 | 1.15 |
| 01/10 | 2,117 | 2,177 | 2,110 | 2,160 | +2.05% | 18,000 | 421億683万 | +1.12% | 10.82 | 1.08 |
| 01/09 | 2,063 | 2,117 | 2,053 | 2,117 | +3.25% | 13,500 | 412億6210万 | -0.63% | 10.61 | 1.06 |
| 01/05 | 2,027 | 2,053 | 2,027 | 2,050 | +0.33% | 21,000 | 399億6250万 | -3.48% | 10.27 | 1.03 |
| 01/04 | 2,110 | 2,110 | 2,043 | 2,043 | -4.67% | 40,800 | 398億3254万 | -3.71% | 10.24 | 1.02 |
| 2023 |
| 12/29 | 2,177 | 2,177 | 2,130 | 2,143 | -1.53% | 17,400 | 417億8194万 | +1.15% | 10.74 | 1.07 |
| 12/28 | 2,180 | 2,190 | 2,163 | 2,177 | -0.31% | 11,400 | 424億3173万 | +3.01% | 10.91 | 1.09 |
| 12/27 | 2,150 | 2,183 | 2,147 | 2,183 | +0.46% | 15,000 | 425億6169万 | +3.72% | 10.94 | 1.09 |
| 12/26 | 2,137 | 2,173 | 2,137 | 2,173 | +0.15% | 9,000 | 423億6675万 | +3.74% | 10.89 | 1.09 |
| 12/25 | 2,200 | 2,200 | 2,163 | 2,170 | -0.15% | 12,600 | 423億177万 | +3.93% | 10.87 | 1.09 |
| 12/22 | 2,150 | 2,187 | 2,150 | 2,173 | +1.4% | 14,400 | 423億6675万 | +4.49% | 10.89 | 1.09 |
| 12/21 | 2,143 | 2,163 | 2,140 | 2,143 | -1.83% | 10,500 | 417億8194万 | +3.59% | 10.74 | 1.07 |
| 12/20 | 2,143 | 2,200 | 2,137 | 2,183 | +1.87% | 22,800 | 425億6169万 | +6.3% | 10.94 | 1.09 |
| 12/19 | 2,140 | 2,143 | 2,103 | 2,143 | +0.94% | 10,200 | 417億8194万 | +5.12% | 10.74 | 1.07 |
| 12/18 | 2,130 | 2,137 | 2,100 | 2,123 | -0.31% | 8,700 | 413億9206万 | +4.86% | 10.64 | 1.06 |
| 12/15 | 2,103 | 2,137 | 2,103 | 2,130 | +0.63% | 6,600 | 415億2202万 | +5.86% | 10.67 | 1.07 |
| 12/14 | 2,127 | 2,140 | 2,100 | 2,117 | -0.47% | 16,500 | 412億6210万 | +5.83% | 10.61 | 1.06 |
| 12/13 | 2,160 | 2,163 | 2,120 | 2,127 | -1.69% | 8,400 | 414億5704万 | +7.14% | 10.66 | 1.06 |
| 12/12 | 2,183 | 2,193 | 2,143 | 2,163 | 0% | 20,700 | 421億7181万 | +9.65% | 10.84 | 1.08 |
| 12/11 | 2,140 | 2,173 | 2,123 | 2,163 | +1.09% | 21,300 | 421億7181万 | +10.43% | 10.84 | 1.08 |
| 12/08 | 2,127 | 2,143 | 2,107 | 2,140 | +0.63% | 30,600 | 417億1696万 | +10.14% | 10.72 | 1.07 |
| 12/07 | 2,120 | 2,153 | 2,120 | 2,127 | -0.47% | 17,100 | 414億5704万 | +10.42% | 10.66 | 1.06 |
| 12/06 | 2,103 | 2,143 | 2,087 | 2,137 | +1.58% | 15,000 | 416億5198万 | +12.04% | 10.71 | 1.07 |
| 12/05 | 2,113 | 2,153 | 2,103 | 2,103 | -0.47% | 24,300 | 410億218万 | +11.41% | 10.54 | 1.05 |
| 12/04 | 2,117 | 2,133 | 2,080 | 2,113 | +1.28% | 27,000 | 411億9712万 | +13.13% | 10.59 | 1.06 |
| 12/01 | 2,013 | 2,123 | 2,013 | 2,087 | +3.64% | 37,800 | 406億7728万 | +13.04% | 10.46 | 1.04 |
| 11/30 | 1,983 | 2,020 | 1,983 | 2,013 | +2.03% | 11,100 | 392億4773万 | +10.26% | 10.09 | 1.01 |
| 11/29 | 2,007 | 2,033 | 1,967 | 1,973 | -1.82% | 17,100 | 384億6797万 | +9.2% | 9.89 | 0.99 |
| 11/28 | 1,973 | 2,013 | 1,963 | 2,010 | +2.03% | 15,600 | 391億8275万 | +12.23% | 10.07 | 1.01 |
| 11/27 | 1,987 | 1,987 | 1,970 | 1,970 | -0.34% | 2,400 | 384億299万 | +11.11% | 9.87 | 0.99 |
| 11/24 | 1,997 | 1,997 | 1,967 | 1,977 | 0% | 14,100 | 385億3295万 | +12.44% | 9.91 | 0.99 |
| 11/22 | 1,933 | 1,997 | 1,933 | 1,977 | +1.54% | 13,500 | 385億3295万 | +13.47% | 9.91 | 0.99 |
| 11/21 | 1,957 | 1,990 | 1,933 | 1,947 | -2.18% | 27,600 | 379億4813万 | +12.85% | 9.75 | 0.97 |
| 11/20 | 2,000 | 2,037 | 1,973 | 1,990 | +0.51% | 48,000 | 387億9287万 | +16.37% | 9.97 | 1 |
| 11/17 | 1,910 | 1,980 | 1,880 | 1,980 | +5.13% | 54,300 | 385億9793万 | +16.81% | 9.92 | 0.99 |
| 11/16 | 1,807 | 1,883 | 1,797 | 1,883 | +5.61% | 40,200 | 367億1352万 | +12.04% | 9.44 | 0.94 |
| 11/15 | 1,810 | 1,823 | 1,773 | 1,783 | -0.74% | 11,400 | 347億6413万 | +6.79% | 8.94 | 0.89 |
| 11/14 | 1,807 | 1,807 | 1,780 | 1,797 | -0.55% | 9,000 | 350億2405万 | +8.04% | 9 | 0.9 |
| 11/13 | 1,813 | 1,823 | 1,790 | 1,807 | +0.56% | 9,600 | 352億1899万 | +9.23% | 9.05 | 0.9 |
| 11/10 | 1,783 | 1,797 | 1,767 | 1,797 | -0.74% | 8,700 | 350億2405万 | +9.22% | 9 | 0.9 |
| 11/09 | 1,763 | 1,823 | 1,763 | 1,810 | +2.65% | 12,900 | 352億8397万 | +10.84% | 9.07 | 0.91 |
| 11/08 | 1,837 | 1,837 | 1,763 | 1,763 | -3.47% | 26,700 | 343億7425万 | +8.58% | 8.84 | 0.88 |
| 11/07 | 1,783 | 1,840 | 1,783 | 1,827 | +0.74% | 36,000 | 356億887万 | +12.9% | 9.15 | 0.91 |
| 11/06 | 1,767 | 1,820 | 1,767 | 1,813 | +3.42% | 35,400 | 353億4895万 | +12.63% | 9.09 | 0.91 |
| 11/02 | 1,723 | 1,763 | 1,720 | 1,753 | +2.94% | 36,000 | 341億7931万 | +9.31% | 8.79 | 0.88 |
| 11/01 | 1,700 | 1,720 | 1,680 | 1,703 | +1.79% | 42,300 | 332億462万 | +6.46% | 8.54 | 0.85 |
| 10/31 | 1,662 | 1,673 | 1,620 | 1,673 | +0.7% | 47,100 | 326億1980万 | +4.65% | 8.39 | 0.84 |
| 10/30 | 1,620 | 1,697 | 1,608 | 1,662 | +4.51% | 279,600 | 323億9237万 | +3.72% | 8.33 | 0.83 |
| 10/27 | 1,578 | 1,598 | 1,563 | 1,590 | +2.25% | 41,700 | 309億9531万 | -1% | 7.97 | 0.8 |
| 10/26 | 1,578 | 1,578 | 1,542 | 1,555 | -2.1% | 38,700 | 303億1302万 | -3.54% | 7.79 | 0.78 |
| 10/25 | 1,578 | 1,595 | 1,573 | 1,588 | +2.14% | 34,500 | 309億6282万 | -1.95% | 7.96 | 0.79 |
| 10/24 | 1,558 | 1,580 | 1,522 | 1,555 | -0.21% | 39,000 | 303億1302万 | -4.54% | 7.79 | 0.78 |
| 10/23 | 1,560 | 1,583 | 1,553 | 1,558 | -0.95% | 27,000 | 303億7800万 | -4.92% | 7.81 | 0.78 |
| 10/20 | 1,575 | 1,580 | 1,552 | 1,573 | -0.32% | 30,000 | 306億7041万 | -4.53% | 7.88 | 0.79 |
| 10/19 | 1,580 | 1,588 | 1,562 | 1,578 | -0.11% | 20,700 | 307億6788万 | -4.57% | 7.91 | 0.79 |
| 10/18 | 1,570 | 1,593 | 1,560 | 1,580 | +0.64% | 30,300 | 308億37万 | -4.82% | 7.92 | 0.79 |
| 10/17 | 1,585 | 1,620 | 1,552 | 1,570 | 0% | 49,200 | 306億543万 | -5.59% | 7.87 | 0.79 |
| 10/16 | 1,582 | 1,585 | 1,555 | 1,570 | -2.08% | 31,500 | 306億543万 | -5.88% | 7.87 | 0.79 |
| 10/13 | 1,635 | 1,635 | 1,593 | 1,603 | -2.04% | 31,500 | 312億5523万 | -4.34% | 8.03 | 0.8 |
| 10/12 | 1,592 | 1,637 | 1,577 | 1,637 | +2.4% | 29,100 | 319億502万 | -2.7% | 8.2 | 0.82 |
| 10/11 | 1,623 | 1,623 | 1,587 | 1,598 | -0.62% | 26,100 | 311億5776万 | -5.2% | 8.01 | 0.8 |
| 10/10 | 1,595 | 1,615 | 1,595 | 1,608 | +2.33% | 24,600 | 313億5270万 | -4.83% | 8.06 | 0.8 |
| 10/06 | 1,575 | 1,598 | 1,558 | 1,572 | -0.21% | 20,100 | 306億3792万 | -7.11% | 7.88 | 0.79 |
| 10/05 | 1,523 | 1,575 | 1,523 | 1,575 | +3.96% | 33,900 | 307億290万 | -7.13% | 7.89 | 0.79 |
| 10/04 | 1,565 | 1,565 | 1,512 | 1,515 | -3.81% | 46,800 | 295億3326万 | -10.88% | 7.59 | 0.76 |
| 10/03 | 1,605 | 1,607 | 1,573 | 1,575 | -2.17% | 22,200 | 307億290万 | -7.62% | 7.89 | 0.79 |
| 10/02 | 1,642 | 1,655 | 1,610 | 1,610 | -1.93% | 34,200 | 313億8519万 | -5.79% | 8.07 | 0.81 |
| 09/29 | 1,662 | 1,677 | 1,638 | 1,642 | -0.4% | 35,100 | 320億249万 | -4% | 8.23 | 0.84 |
| 09/28 | 1,655 | 1,687 | 1,640 | 1,648 | -1% | 50,700 | 321億3245万 | -3.72% | 8.26 | 0.84 |
| 09/27 | 1,687 | 1,687 | 1,633 | 1,665 | -0.5% | 166,200 | 324億5735万 | -2.69% | 8.34 | 0.85 |
| 09/26 | 1,733 | 1,737 | 1,667 | 1,673 | -4.2% | 111,000 | 326億1980万 | -2.09% | 8.39 | 0.86 |
| 09/25 | 1,767 | 1,770 | 1,747 | 1,747 | -0.76% | 76,500 | 340億4935万 | +2.44% | 8.75 | 0.89 |
| 09/22 | 1,710 | 1,777 | 1,700 | 1,760 | +1.34% | 40,200 | 343億927万 | +3.59% | 8.82 | 0.9 |
| 09/21 | 1,770 | 1,780 | 1,733 | 1,737 | -1.88% | 29,400 | 338億5441万 | +2.52% | 8.7 | 0.89 |
| 09/20 | 1,813 | 1,813 | 1,770 | 1,770 | -2.39% | 35,100 | 345億421万 | +4.67% | 8.87 | 0.91 |
| 09/19 | 1,807 | 1,823 | 1,790 | 1,813 | +0.37% | 33,300 | 353億4895万 | +7.49% | 9.09 | 0.93 |
| 09/15 | 1,767 | 1,813 | 1,760 | 1,807 | +2.46% | 34,200 | 352億1899万 | +7.6% | 9.05 | 0.92 |
| 09/14 | 1,730 | 1,763 | 1,727 | 1,763 | +1.93% | 18,900 | 343億7425万 | +5.4% | 8.84 | 0.9 |
| 09/13 | 1,730 | 1,740 | 1,707 | 1,730 | +0.39% | 24,000 | 337億2445万 | +3.78% | 8.67 | 0.89 |
| 09/12 | 1,700 | 1,727 | 1,693 | 1,723 | +2.99% | 16,500 | 335億9449万 | +3.57% | 8.64 | 0.88 |
| 09/11 | 1,693 | 1,697 | 1,667 | 1,673 | -1.38% | 10,800 | 326億1980万 | +0.86% | 8.39 | 0.86 |
| 09/08 | 1,730 | 1,740 | 1,697 | 1,697 | -3.78% | 31,200 | 330億7466万 | +2.46% | 8.5 | 0.87 |
| 09/07 | 1,733 | 1,763 | 1,730 | 1,763 | +0.76% | 21,300 | 343億7425万 | +6.8% | 8.84 | 0.9 |
| 09/06 | 1,727 | 1,760 | 1,717 | 1,750 | +0.57% | 17,400 | 341億1433万 | +6.45% | 8.77 | 0.9 |
| 09/05 | 1,670 | 1,767 | 1,670 | 1,740 | +3.16% | 86,400 | 339億1939万 | +6.29% | 8.72 | 0.89 |
| 09/04 | 1,643 | 1,690 | 1,640 | 1,687 | +0.8% | 14,100 | 328億7972万 | +3.41% | 8.45 | 0.86 |
| 09/01 | 1,665 | 1,683 | 1,658 | 1,673 | +0.6% | 25,500 | 326億1980万 | +3.1% | 8.39 | 0.86 |
| 08/31 | 1,663 | 1,680 | 1,663 | 1,663 | 0% | 17,100 | 324億2486万 | +2.87% | 8.34 | 0.85 |
