時価総額
2023/08/22～2024/01/18
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 |
| 01/18 | 309 | 310 | 306 | 309 | +0.32% | 3,168,800 | 3644億617万 | +3% | 9.44 | 1.31 |
| 01/17 | 309 | 313 | 308 | 308 | 0% | 4,254,700 | 3632億2686万 | +2.67% | 9.41 | 1.31 |
| 01/16 | 308 | 310 | 307 | 308 | +0.33% | 3,340,500 | 3632億2686万 | +2.67% | 9.41 | 1.31 |
| 01/15 | 306 | 309 | 306 | 307 | +0.66% | 2,515,500 | 3620億4755万 | +2.33% | 9.38 | 1.3 |
| 01/12 | 308 | 309 | 304 | 305 | -0.97% | 3,761,700 | 3596億8894万 | +1.67% | 9.32 | 1.29 |
| 01/11 | 304 | 309 | 304 | 308 | +2.33% | 5,472,100 | 3632億2686万 | +2.67% | 9.41 | 1.31 |
| 01/10 | 301 | 304 | 301 | 301 | +0.33% | 3,995,500 | 3549億7170万 | +0.33% | 9.19 | 1.28 |
| 01/09 | 300 | 301 | 298 | 300 | 0% | 7,527,600 | 3537億9240万 | 0% | 9.16 | 1.27 |
| 01/05 | 303 | 304 | 299 | 300 | -0.66% | 5,911,700 | 3537億9240万 | 0% | 9.16 | 1.27 |
| 01/04 | 300 | 302 | 297 | 302 | +0.67% | 5,752,700 | 3561億5101万 | +0.67% | 9.22 | 1.28 |
| 2023 |
| 12/29 | 298 | 301 | 298 | 300 | +0.67% | 2,904,500 | 3537億9240万 | 0% | 9.16 | 1.28 |
| 12/28 | 297 | 298 | 296 | 298 | +0.34% | 2,177,300 | 3514億3378万 | -1% | 9.1 | 1.27 |
| 12/27 | 295 | 297 | 295 | 297 | +0.68% | 2,518,700 | 3502億5447万 | -1.33% | 9.07 | 1.26 |
| 12/26 | 295 | 295 | 293 | 295 | 0% | 2,058,500 | 3478億9586万 | -1.99% | 9.01 | 1.25 |
| 12/25 | 296 | 296 | 294 | 295 | +0.34% | 1,906,700 | 3478億9586万 | -2.32% | 9.01 | 1.25 |
| 12/22 | 292 | 295 | 292 | 294 | +0.68% | 2,588,800 | 3467億1655万 | -2.65% | 8.98 | 1.25 |
| 12/21 | 293 | 294 | 291 | 292 | -0.34% | 2,530,300 | 3443億5793万 | -3.31% | 8.92 | 1.24 |
| 12/20 | 292 | 296 | 291 | 293 | -0.34% | 3,507,200 | 3455億3724万 | -2.98% | 8.95 | 1.25 |
| 12/19 | 297 | 297 | 293 | 294 | -0.34% | 2,520,300 | 3467億1655万 | -2.65% | 8.98 | 1.25 |
| 12/18 | 294 | 297 | 292 | 295 | -0.67% | 3,892,400 | 3478億9586万 | -2.32% | 9.01 | 1.25 |
| 12/15 | 301 | 302 | 296 | 297 | -1.33% | 4,974,800 | 3502億5447万 | -1.66% | 9.07 | 1.26 |
| 12/14 | 302 | 304 | 298 | 301 | -0.66% | 4,510,500 | 3549億7170万 | -0.33% | 9.19 | 1.28 |
| 12/13 | 305 | 306 | 302 | 303 | -0.33% | 2,160,900 | 3573億3032万 | +0.66% | 9.26 | 1.29 |
| 12/12 | 304 | 306 | 302 | 304 | -0.65% | 2,885,800 | 3585億963万 | +1% | 9.29 | 1.29 |
| 12/11 | 306 | 308 | 305 | 306 | +0.33% | 3,191,600 | 3608億6824万 | +1.66% | 9.35 | 1.3 |
| 12/08 | 306 | 309 | 303 | 305 | -0.65% | 6,064,900 | 3596億8894万 | +1.33% | 9.32 | 1.3 |
| 12/07 | 305 | 308 | 304 | 307 | 0% | 3,355,800 | 3620億4755万 | +1.99% | 9.38 | 1.31 |
| 12/06 | 303 | 307 | 303 | 307 | +0.99% | 2,861,500 | 3620億4755万 | +1.99% | 9.38 | 1.31 |
| 12/05 | 304 | 306 | 303 | 304 | 0% | 2,101,900 | 3585億963万 | +1.33% | 9.29 | 1.29 |
| 12/04 | 303 | 306 | 302 | 304 | 0% | 2,954,200 | 3585億963万 | +1.33% | 9.29 | 1.29 |
| 12/01 | 303 | 305 | 303 | 304 | +1.33% | 3,916,200 | 3585億963万 | +1.67% | 9.29 | 1.29 |
| 11/30 | 300 | 302 | 299 | 300 | 0% | 4,063,400 | 3537億9240万 | +0.33% | 9.16 | 1.28 |
| 11/29 | 302 | 303 | 299 | 300 | -0.99% | 4,357,500 | 3537億9240万 | +0.33% | 9.16 | 1.28 |
| 11/28 | 306 | 306 | 302 | 303 | -1.3% | 4,620,000 | 3573億3032万 | +1.68% | 9.26 | 1.29 |
| 11/27 | 310 | 310 | 305 | 307 | -0.65% | 3,411,800 | 3620億4755万 | +3.02% | 9.38 | 1.31 |
| 11/24 | 310 | 311 | 306 | 309 | -0.32% | 3,614,300 | 3644億617万 | +3.69% | 9.44 | 1.31 |
| 11/22 | 304 | 310 | 304 | 310 | +1.97% | 7,019,100 | 3655億8548万 | +4.38% | 9.47 | 1.32 |
| 11/21 | 301 | 305 | 300 | 304 | +0.66% | 6,174,600 | 3585億963万 | +2.36% | 9.29 | 1.29 |
| 11/20 | 301 | 306 | 301 | 302 | +0.33% | 6,033,600 | 3561億5101万 | +2.03% | 9.22 | 1.28 |
| 11/17 | 294 | 301 | 293 | 301 | +2.38% | 5,092,600 | 3549億7170万 | +1.69% | 9.19 | 1.28 |
| 11/16 | 293 | 296 | 293 | 294 | +0.34% | 4,359,100 | 3467億1655万 | -1.01% | 8.98 | 1.25 |
| 11/15 | 297 | 297 | 292 | 293 | -0.68% | 4,637,800 | 3455億3724万 | -1.35% | 8.95 | 1.25 |
| 11/14 | 299 | 299 | 293 | 295 | 0% | 5,022,000 | 3478億9586万 | -1.01% | 9.01 | 1.25 |
| 11/13 | 297 | 301 | 293 | 295 | +0.34% | 5,977,700 | 3478億9586万 | -1.01% | 9.01 | 1.25 |
| 11/10 | 294 | 296 | 289 | 294 | +0.68% | 5,113,100 | 3467億1655万 | -1.67% | 8.98 | 1.25 |
| 11/09 | 292 | 293 | 288 | 292 | 0% | 4,450,900 | 3443億5793万 | -2.34% | 8.92 | 1.24 |
| 11/08 | 298 | 298 | 287 | 292 | -2.01% | 8,243,500 | 3443億5793万 | -2.67% | 8.92 | 1.24 |
| 11/07 | 302 | 302 | 297 | 298 | -1.65% | 5,688,400 | 3514億3378万 | -0.67% | 9.1 | 1.27 |
| 11/06 | 306 | 307 | 301 | 303 | -0.33% | 7,333,200 | 3573億3032万 | +0.66% | 9.26 | 1.29 |
| 11/02 | 310 | 310 | 303 | 304 | -0.98% | 6,196,000 | 3585億963万 | +0.66% | 9.29 | 1.29 |
| 11/01 | 302 | 308 | 301 | 307 | +3.02% | 8,524,700 | 3620億4755万 | +1.32% | 9.38 | 1.31 |
| 10/31 | 296 | 301 | 293 | 298 | +2.05% | 6,678,700 | 3514億3378万 | -1.65% | 9.1 | 1.27 |
| 10/30 | 293 | 295 | 289 | 292 | -1.35% | 14,996,200 | 3443億5793万 | -4.26% | 8.92 | 1.24 |
| 10/27 | 294 | 297 | 293 | 296 | +1.02% | 2,734,500 | 3490億7516万 | -3.27% | 9.04 | 1.26 |
| 10/26 | 293 | 295 | 291 | 293 | -0.34% | 3,379,500 | 3455億3724万 | -4.56% | 8.95 | 1.25 |
| 10/25 | 292 | 298 | 292 | 294 | +0.68% | 3,101,000 | 3467億1655万 | -4.55% | 8.98 | 1.25 |
| 10/24 | 292 | 293 | 287 | 292 | -0.34% | 5,071,400 | 3443億5793万 | -5.81% | 8.92 | 1.24 |
| 10/23 | 294 | 296 | 293 | 293 | -0.34% | 3,544,800 | 3455億3724万 | -5.79% | 8.95 | 1.25 |
| 10/20 | 297 | 299 | 294 | 294 | -1.01% | 3,229,400 | 3467億1655万 | -5.77% | 8.98 | 1.25 |
| 10/19 | 297 | 299 | 296 | 297 | -1% | 3,079,600 | 3502億5447万 | -5.41% | 9.07 | 1.26 |
| 10/18 | 300 | 303 | 298 | 300 | +1.35% | 3,993,100 | 3537億9240万 | -4.76% | 9.16 | 1.28 |
| 10/17 | 299 | 300 | 295 | 296 | -0.34% | 4,656,700 | 3490億7516万 | -6.03% | 9.04 | 1.26 |
| 10/16 | 296 | 299 | 295 | 297 | -0.67% | 4,986,600 | 3502億5447万 | -6.01% | 9.07 | 1.26 |
| 10/13 | 307 | 307 | 298 | 299 | -2.29% | 5,616,200 | 3526億1309万 | -5.68% | 9.13 | 1.27 |
| 10/12 | 308 | 308 | 305 | 306 | -0.65% | 4,028,600 | 3608億6824万 | -3.77% | 9.35 | 1.3 |
| 10/11 | 310 | 310 | 308 | 308 | -0.65% | 2,596,200 | 3632億2686万 | -3.14% | 9.41 | 1.31 |
| 10/10 | 305 | 311 | 305 | 310 | +0.98% | 4,112,900 | 3655億8548万 | -2.82% | 9.47 | 1.32 |
| 10/06 | 306 | 309 | 303 | 307 | +0.66% | 3,114,400 | 3620億4755万 | -3.76% | 9.38 | 1.31 |
| 10/05 | 303 | 308 | 303 | 305 | +1.67% | 5,098,900 | 3596億8894万 | -4.39% | 9.32 | 1.3 |
| 10/04 | 303 | 305 | 299 | 300 | -2.28% | 5,168,200 | 3537億9240万 | -5.96% | 9.16 | 1.28 |
| 10/03 | 312 | 313 | 306 | 307 | -2.23% | 3,989,900 | 3620億4755万 | -3.76% | 9.38 | 1.31 |
| 10/02 | 314 | 320 | 313 | 314 | +0.96% | 4,588,900 | 3703億271万 | -1.57% | 9.59 | 1.34 |
| 09/29 | 319 | 320 | 309 | 311 | -3.12% | 6,175,200 | 3667億6478万 | -2.51% | 9.5 | 1.31 |
| 09/28 | 322 | 325 | 318 | 321 | -2.13% | 4,537,300 | 3785億5786万 | +0.63% | 9.81 | 1.35 |
| 09/27 | 326 | 328 | 324 | 328 | 0% | 4,020,900 | 3868億1302万 | +3.14% | 10.02 | 1.38 |
| 09/26 | 325 | 330 | 324 | 328 | +0.92% | 4,261,100 | 3868億1302万 | +3.14% | 10.02 | 1.38 |
| 09/25 | 326 | 326 | 323 | 325 | -0.91% | 3,710,700 | 3832億7510万 | +2.52% | 9.93 | 1.36 |
| 09/22 | 325 | 329 | 323 | 328 | +0.61% | 4,196,300 | 3868億1302万 | +3.8% | 10.02 | 1.38 |
| 09/21 | 325 | 331 | 325 | 326 | +0.62% | 5,228,800 | 3844億5440万 | +3.49% | 9.96 | 1.37 |
| 09/20 | 327 | 328 | 323 | 324 | -0.61% | 5,436,300 | 3820億9579万 | +3.18% | 9.9 | 1.36 |
| 09/19 | 326 | 328 | 322 | 326 | 0% | 6,216,300 | 3844億5440万 | +4.15% | 9.96 | 1.37 |
| 09/15 | 328 | 332 | 325 | 326 | -0.31% | 7,680,100 | 3844億5440万 | +4.49% | 9.96 | 1.37 |
| 09/14 | 325 | 328 | 325 | 327 | +1.24% | 5,034,400 | 3856億3371万 | +5.14% | 9.99 | 1.37 |
| 09/13 | 324 | 324 | 320 | 323 | +0.62% | 5,027,600 | 3809億1648万 | +4.53% | 9.87 | 1.36 |
| 09/12 | 322 | 324 | 317 | 321 | -0.31% | 5,541,000 | 3785億5786万 | +4.22% | 9.81 | 1.35 |
| 09/11 | 319 | 324 | 319 | 322 | +1.58% | 6,224,900 | 3797億3717万 | +4.89% | 9.84 | 1.35 |
| 09/08 | 317 | 319 | 316 | 317 | -0.63% | 4,504,800 | 3738億4063万 | +3.59% | 9.68 | 1.33 |
| 09/07 | 319 | 322 | 317 | 319 | +0.31% | 3,964,900 | 3761億9925万 | +4.59% | 9.74 | 1.34 |
| 09/06 | 317 | 319 | 315 | 318 | +0.63% | 4,814,700 | 3750億1994万 | +4.61% | 9.71 | 1.34 |
| 09/05 | 322 | 322 | 314 | 316 | -0.63% | 4,797,900 | 3726億6132万 | +3.95% | 9.65 | 1.33 |
| 09/04 | 314 | 318 | 312 | 318 | +1.6% | 4,274,700 | 3750億1994万 | +4.95% | 9.71 | 1.34 |
| 09/01 | 310 | 314 | 309 | 313 | +0.97% | 4,516,500 | 3691億2340万 | +3.3% | 9.56 | 1.31 |
| 08/31 | 306 | 311 | 305 | 310 | +0.98% | 6,341,700 | 3655億8548万 | +2.65% | 9.47 | 1.3 |
| 08/30 | 306 | 309 | 305 | 307 | +0.33% | 3,279,500 | 3620億4755万 | +1.66% | 9.38 | 1.29 |
| 08/29 | 305 | 307 | 304 | 306 | 0% | 3,217,500 | 3608億6824万 | +1.66% | 9.35 | 1.28 |
| 08/28 | 307 | 308 | 305 | 306 | 0% | 4,788,200 | 3608億6824万 | +2% | 9.35 | 1.28 |
| 08/25 | 310 | 310 | 306 | 306 | -0.97% | 4,722,600 | 3608億6824万 | +2% | 9.35 | 1.28 |
| 08/24 | 307 | 310 | 306 | 309 | +0.65% | 3,296,400 | 3644億617万 | +3.34% | 9.44 | 1.3 |
| 08/23 | 307 | 308 | 305 | 307 | -1.29% | 3,689,100 | 3620億4755万 | +3.02% | 9.38 | 1.29 |
| 08/22 | 307 | 311 | 306 | 311 | +1.63% | 5,514,900 | 3667億6478万 | +4.71% | 9.5 | 1.31 |
