時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 1,569 | 1,577 | 1,555 | 1,560 | -1.14% | 90,100 | 811億5322万 | -1.33% | 24.4 | 0.77 |
| 01/22 | 1,554 | 1,579 | 1,548 | 1,578 | +3.75% | 125,900 | 820億8960万 | -0.25% | 24.68 | 0.78 |
| 01/19 | 1,533 | 1,535 | 1,516 | 1,521 | -0.59% | 122,800 | 791億2439万 | -3.8% | 23.79 | 0.75 |
| 01/18 | 1,525 | 1,545 | 1,525 | 1,530 | +0.13% | 124,100 | 795億9258万 | -3.41% | 23.93 | 0.76 |
| 01/17 | 1,538 | 1,566 | 1,528 | 1,528 | -0.91% | 123,500 | 794億8854万 | -3.54% | 23.9 | 0.76 |
| 01/16 | 1,559 | 1,568 | 1,535 | 1,542 | -1.47% | 125,300 | 802億1683万 | -2.77% | 24.12 | 0.76 |
| 01/15 | 1,563 | 1,584 | 1,532 | 1,565 | -1.01% | 163,000 | 814億1332万 | -1.45% | 24.48 | 0.77 |
| 01/12 | 1,593 | 1,600 | 1,576 | 1,581 | -1.19% | 123,400 | 822億4567万 | -0.38% | 24.73 | 0.78 |
| 01/11 | 1,614 | 1,620 | 1,597 | 1,600 | -0.68% | 179,500 | 832億3407万 | +0.95% | 25.02 | 0.79 |
| 01/10 | 1,622 | 1,622 | 1,607 | 1,611 | +0.06% | 116,600 | 838億630万 | +1.77% | 25.19 | 0.8 |
| 01/09 | 1,630 | 1,639 | 1,607 | 1,610 | +0.12% | 107,200 | 837億5428万 | +2.03% | 25.18 | 0.8 |
| 01/05 | 1,614 | 1,621 | 1,606 | 1,608 | +0.5% | 96,500 | 836億5024万 | +2.23% | 25.15 | 0.8 |
| 01/04 | 1,600 | 1,605 | 1,575 | 1,600 | 0% | 94,400 | 832億3407万 | +1.98% | 25.02 | 0.79 |
| 2023 |
| 12/29 | 1,597 | 1,605 | 1,590 | 1,600 | +0.38% | 81,800 | 832億3407万 | +2.24% | 25.02 | 0.79 |
| 12/28 | 1,592 | 1,603 | 1,588 | 1,594 | -0.38% | 76,400 | 829億2194万 | +2.11% | 24.93 | 0.79 |
| 12/27 | 1,613 | 1,613 | 1,597 | 1,600 | 0% | 100,600 | 832億3407万 | +2.7% | 25.02 | 0.79 |
| 12/26 | 1,630 | 1,631 | 1,587 | 1,600 | -1.6% | 98,500 | 832億3407万 | +3.03% | 25.02 | 0.79 |
| 12/25 | 1,642 | 1,642 | 1,623 | 1,626 | +0.68% | 70,400 | 845億8662万 | +5.04% | 25.43 | 0.8 |
| 12/22 | 1,609 | 1,620 | 1,605 | 1,615 | +1.38% | 84,500 | 840億1439万 | +4.67% | 25.26 | 0.8 |
| 12/21 | 1,586 | 1,600 | 1,580 | 1,593 | 0% | 49,500 | 828億6992万 | +3.58% | 24.91 | 0.79 |
| 12/20 | 1,598 | 1,607 | 1,585 | 1,593 | +0.44% | 69,900 | 828億6992万 | +3.85% | 24.91 | 0.79 |
| 12/19 | 1,576 | 1,586 | 1,559 | 1,586 | +1.47% | 48,400 | 825億577万 | +3.66% | 24.8 | 0.78 |
| 12/18 | 1,560 | 1,567 | 1,547 | 1,563 | -0.13% | 41,100 | 813億928万 | +2.42% | 24.44 | 0.77 |
| 12/15 | 1,572 | 1,573 | 1,555 | 1,565 | 0% | 54,000 | 814億1332万 | +2.76% | 24.48 | 0.77 |
| 12/14 | 1,562 | 1,575 | 1,554 | 1,565 | -0.45% | 42,400 | 814億1332万 | +3.03% | 24.48 | 0.77 |
| 12/13 | 1,583 | 1,583 | 1,564 | 1,572 | +0.26% | 42,400 | 817億7747万 | +3.76% | 24.58 | 0.78 |
| 12/12 | 1,588 | 1,593 | 1,566 | 1,568 | -1.07% | 48,700 | 815億6939万 | +3.7% | 24.52 | 0.78 |
| 12/11 | 1,576 | 1,588 | 1,553 | 1,585 | +3.19% | 93,500 | 824億5375万 | +4.97% | 24.79 | 0.78 |
| 12/08 | 1,568 | 1,576 | 1,526 | 1,536 | -2.1% | 88,100 | 799億471万 | +1.99% | 24.02 | 0.76 |
| 12/07 | 1,578 | 1,583 | 1,561 | 1,569 | -1.38% | 57,500 | 816億2141万 | +4.25% | 24.54 | 0.78 |
| 12/06 | 1,551 | 1,598 | 1,548 | 1,591 | +3.11% | 92,300 | 827億6588万 | +5.85% | 24.88 | 0.79 |
| 12/05 | 1,540 | 1,567 | 1,540 | 1,543 | +0.19% | 51,200 | 802億6886万 | +3% | 24.13 | 0.76 |
| 12/04 | 1,521 | 1,543 | 1,507 | 1,540 | +0.06% | 84,000 | 801億1279万 | +2.94% | 24.08 | 0.76 |
| 12/01 | 1,515 | 1,554 | 1,515 | 1,539 | +3.64% | 121,600 | 800億6077万 | +3.01% | 24.07 | 0.76 |
| 11/30 | 1,486 | 1,498 | 1,474 | 1,485 | -0.47% | 114,900 | 772億5162万 | -0.47% | 23.22 | 0.74 |
| 11/29 | 1,516 | 1,519 | 1,491 | 1,492 | -1.65% | 68,300 | 776億1577万 | 0% | 23.56 | 0.75 |
| 11/28 | 1,505 | 1,519 | 1,500 | 1,517 | +1.13% | 35,300 | 789億1630万 | +1.68% | 23.95 | 0.77 |
| 11/27 | 1,508 | 1,510 | 1,497 | 1,500 | 0% | 36,700 | 780億3194万 | +0.54% | 23.69 | 0.76 |
| 11/24 | 1,510 | 1,513 | 1,494 | 1,500 | +0.33% | 19,000 | 780億3194万 | +0.47% | 23.69 | 0.76 |
| 11/22 | 1,476 | 1,499 | 1,476 | 1,495 | +1.08% | 20,000 | 777億7183万 | +0.07% | 23.61 | 0.75 |
| 11/21 | 1,485 | 1,493 | 1,469 | 1,479 | -0.34% | 44,800 | 769億3949万 | -1.07% | 23.35 | 0.75 |
| 11/20 | 1,516 | 1,517 | 1,484 | 1,484 | -1.53% | 58,600 | 771億9960万 | -0.87% | 23.43 | 0.75 |
| 11/17 | 1,485 | 1,509 | 1,485 | 1,507 | +1.69% | 37,000 | 783億9609万 | +0.53% | 23.8 | 0.76 |
| 11/16 | 1,498 | 1,502 | 1,475 | 1,482 | -1.2% | 43,600 | 770億9556万 | -1.27% | 23.4 | 0.75 |
| 11/15 | 1,496 | 1,504 | 1,491 | 1,500 | +0.67% | 41,300 | 780億3194万 | -0.07% | 23.69 | 0.76 |
| 11/14 | 1,496 | 1,497 | 1,487 | 1,490 | +0.47% | 26,700 | 775億1173万 | -0.86% | 23.53 | 0.75 |
| 11/13 | 1,494 | 1,501 | 1,481 | 1,483 | -0.27% | 34,600 | 771億4758万 | -1% | 23.42 | 0.75 |
| 11/10 | 1,461 | 1,492 | 1,461 | 1,487 | +1.09% | 76,400 | 773億5566万 | -0.54% | 23.48 | 0.75 |
| 11/09 | 1,465 | 1,481 | 1,461 | 1,471 | +0.48% | 66,700 | 765億2332万 | -1.28% | 23.23 | 0.74 |
| 11/08 | 1,501 | 1,501 | 1,461 | 1,464 | -1.81% | 78,200 | 761億5917万 | -1.55% | 23.12 | 0.74 |
| 11/07 | 1,516 | 1,518 | 1,486 | 1,491 | -1.65% | 64,900 | 775億6375万 | +0.4% | 23.54 | 0.75 |
| 11/06 | 1,527 | 1,527 | 1,503 | 1,516 | +1% | 62,800 | 788億6428万 | +2.36% | 23.94 | 0.76 |
| 11/02 | 1,527 | 1,527 | 1,488 | 1,501 | -0.53% | 62,900 | 780億8396万 | +1.62% | 23.7 | 0.76 |
| 11/01 | 1,530 | 1,533 | 1,503 | 1,509 | +0.4% | 78,500 | 785億13万 | +2.37% | 23.83 | 0.76 |
| 10/31 | 1,495 | 1,503 | 1,482 | 1,503 | +2.24% | 127,600 | 781億8800万 | +2.24% | 23.73 | 0.76 |
| 10/30 | 1,487 | 1,496 | 1,459 | 1,470 | -2% | 443,000 | 764億7130万 | +0.2% | 23.21 | 0.74 |
| 10/27 | 1,495 | 1,506 | 1,487 | 1,500 | +1.56% | 138,700 | 780億3194万 | +2.46% | 23.69 | 0.76 |
| 10/26 | 1,485 | 1,501 | 1,467 | 1,477 | -0.94% | 96,900 | 768億3545万 | +1.1% | 23.32 | 0.74 |
| 10/25 | 1,490 | 1,510 | 1,483 | 1,491 | +0.07% | 84,800 | 775億6375万 | +2.26% | 23.54 | 0.75 |
| 10/24 | 1,503 | 1,507 | 1,468 | 1,490 | -0.73% | 121,300 | 775億1173万 | +2.26% | 23.53 | 0.75 |
| 10/23 | 1,521 | 1,521 | 1,499 | 1,501 | -1.12% | 87,000 | 780億8396万 | +3.16% | 23.7 | 0.76 |
| 10/20 | 1,515 | 1,527 | 1,505 | 1,518 | +0.13% | 60,400 | 789億6832万 | +4.62% | 23.97 | 0.77 |
| 10/19 | 1,520 | 1,529 | 1,514 | 1,516 | -0.66% | 76,900 | 788億6428万 | +4.77% | 23.94 | 0.76 |
| 10/18 | 1,550 | 1,558 | 1,518 | 1,526 | +0.07% | 86,600 | 793億8449万 | +5.68% | 24.1 | 0.77 |
| 10/17 | 1,541 | 1,550 | 1,516 | 1,525 | -0.13% | 89,500 | 793億3247万 | +5.98% | 24.08 | 0.77 |
| 10/16 | 1,539 | 1,552 | 1,519 | 1,527 | -0.65% | 119,800 | 794億3652万 | +6.49% | 24.11 | 0.77 |
| 10/13 | 1,532 | 1,564 | 1,527 | 1,537 | -0.07% | 120,900 | 799億5673万 | +7.48% | 24.27 | 0.78 |
| 10/12 | 1,509 | 1,544 | 1,502 | 1,538 | +2.53% | 111,000 | 800億875万 | +7.93% | 24.29 | 0.78 |
| 10/11 | 1,522 | 1,528 | 1,497 | 1,500 | -2.09% | 218,600 | 780億3194万 | +5.63% | 23.69 | 0.76 |
| 10/10 | 1,584 | 1,590 | 1,512 | 1,532 | +10.69% | 473,000 | 796億9662万 | +8.19% | 24.19 | 0.77 |
| 10/06 | 1,380 | 1,413 | 1,380 | 1,384 | -0.65% | 96,600 | 719億9747万 | -1.84% | 21.85 | 0.7 |
| 10/05 | 1,381 | 1,397 | 1,374 | 1,393 | +0.87% | 113,400 | 724億6566万 | -1.14% | 22 | 0.7 |
| 10/04 | 1,381 | 1,391 | 1,363 | 1,381 | -0.5% | 171,700 | 718億4141万 | -1.78% | 21.81 | 0.7 |
| 10/03 | 1,400 | 1,404 | 1,387 | 1,388 | -1% | 74,400 | 722億556万 | -1.14% | 21.92 | 0.7 |
| 10/02 | 1,415 | 1,427 | 1,401 | 1,402 | -0.07% | 54,200 | 729億3385万 | 0% | 22.14 | 0.71 |
| 09/29 | 1,410 | 1,424 | 1,399 | 1,403 | -0.78% | 71,800 | 729億8587万 | +0.29% | 22.15 | 0.71 |
| 09/28 | 1,422 | 1,432 | 1,410 | 1,414 | -0.77% | 75,700 | 735億5811万 | +1.22% | 22.33 | 0.71 |
| 09/27 | 1,423 | 1,427 | 1,400 | 1,425 | +0.49% | 85,400 | 741億3034万 | +2.22% | 22.5 | 0.72 |
| 09/26 | 1,421 | 1,423 | 1,406 | 1,418 | +0.07% | 65,400 | 737億6619万 | +1.94% | 22.39 | 0.72 |
| 09/25 | 1,415 | 1,419 | 1,400 | 1,417 | +1% | 59,400 | 737億1417万 | +2.16% | 22.38 | 0.71 |
| 09/22 | 1,391 | 1,411 | 1,388 | 1,403 | -0.36% | 57,800 | 729億8587万 | +1.37% | 22.15 | 0.71 |
| 09/21 | 1,437 | 1,441 | 1,407 | 1,408 | -1.05% | 77,500 | 732億4598万 | +1.88% | 22.23 | 0.71 |
| 09/20 | 1,454 | 1,454 | 1,419 | 1,423 | -1.93% | 84,900 | 740億2630万 | +3.19% | 22.47 | 0.72 |
| 09/19 | 1,445 | 1,462 | 1,437 | 1,451 | +1.19% | 84,500 | 754億8290万 | +5.45% | 22.91 | 0.73 |
| 09/15 | 1,430 | 1,438 | 1,419 | 1,434 | +1.06% | 70,400 | 745億9853万 | +4.6% | 22.64 | 0.72 |
| 09/14 | 1,416 | 1,424 | 1,409 | 1,419 | +0.14% | 41,400 | 738億1822万 | +3.73% | 22.41 | 0.72 |
| 09/13 | 1,440 | 1,440 | 1,409 | 1,417 | -1.25% | 55,800 | 737億1417万 | +3.89% | 22.38 | 0.71 |
| 09/12 | 1,419 | 1,437 | 1,417 | 1,435 | +1.92% | 63,000 | 746億5056万 | +5.51% | 22.66 | 0.72 |
| 09/11 | 1,407 | 1,413 | 1,398 | 1,408 | +0.43% | 36,700 | 732億4598万 | +3.91% | 22.23 | 0.71 |
| 09/08 | 1,403 | 1,417 | 1,398 | 1,402 | -0.92% | 93,200 | 729億3385万 | +3.85% | 22.14 | 0.71 |
| 09/07 | 1,412 | 1,423 | 1,405 | 1,415 | -0.35% | 111,100 | 736億1013万 | +5.2% | 22.34 | 0.71 |
| 09/06 | 1,414 | 1,420 | 1,401 | 1,420 | +0.57% | 69,200 | 738億7024万 | +5.97% | 22.42 | 0.72 |
| 09/05 | 1,407 | 1,413 | 1,398 | 1,412 | +0.43% | 95,900 | 734億5407万 | +5.77% | 22.3 | 0.71 |
| 09/04 | 1,384 | 1,407 | 1,381 | 1,406 | +2.11% | 90,800 | 731億4194万 | +5.71% | 22.2 | 0.71 |
| 09/01 | 1,344 | 1,377 | 1,344 | 1,377 | +2.61% | 95,600 | 716億3332万 | +4% | 21.74 | 0.69 |
| 08/31 | 1,332 | 1,355 | 1,332 | 1,342 | +0.9% | 109,400 | 698億1258万 | +1.67% | 21.19 | 0.68 |
| 08/30 | 1,333 | 1,339 | 1,320 | 1,330 | -0.3% | 155,900 | 691億8832万 | +0.99% | 21.1 | 0.68 |
| 08/29 | 1,336 | 1,343 | 1,317 | 1,334 | +0.23% | 106,600 | 693億9641万 | +1.44% | 21.16 | 0.68 |
| 08/28 | 1,336 | 1,338 | 1,323 | 1,331 | -0.08% | 153,600 | 692億4034万 | +1.45% | 21.11 | 0.68 |
| 08/25 | 1,333 | 1,342 | 1,328 | 1,332 | -1.33% | 71,100 | 692億9236万 | +1.83% | 21.13 | 0.68 |
