時価総額
2023/09/01～2024/01/30
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 |
| 01/30 | 1,042 | 1,046 | 1,032 | 1,032 | -0.96% | 35,400 | 232億7903万 | +2.28% | 326.69 | 5.15 |
| 01/29 | 1,047 | 1,048 | 1,036 | 1,042 | -0.1% | 32,900 | 235億460万 | +3.48% | 329.85 | 5.2 |
| 01/26 | 1,039 | 1,047 | 1,036 | 1,043 | +1.16% | 58,000 | 235億2715万 | +3.88% | 330.17 | 5.2 |
| 01/25 | 1,010 | 1,032 | 1,010 | 1,031 | +1.58% | 56,300 | 232億5647万 | +2.89% | 326.37 | 5.14 |
| 01/24 | 1,007 | 1,019 | 1,007 | 1,015 | +0.69% | 21,200 | 228億9555万 | +1.5% | 321.31 | 5.06 |
| 01/23 | 1,016 | 1,018 | 1,008 | 1,008 | -0.69% | 16,100 | 227億3765万 | +0.9% | 319.09 | 5.03 |
| 01/22 | 1,012 | 1,019 | 1,011 | 1,015 | +0.79% | 22,800 | 228億9555万 | +1.6% | 321.31 | 5.06 |
| 01/19 | 1,004 | 1,012 | 1,004 | 1,007 | +0.6% | 15,300 | 227億1510万 | +0.8% | 318.77 | 5.02 |
| 01/18 | 1,004 | 1,004 | 1,001 | 1,001 | -0.5% | 17,400 | 225億7975万 | +0.3% | 316.87 | 4.99 |
| 01/17 | 1,009 | 1,020 | 1,006 | 1,006 | -0.3% | 23,500 | 226億9254万 | +0.8% | 318.46 | 5.02 |
| 01/16 | 1,026 | 1,026 | 1,008 | 1,009 | -1.66% | 30,000 | 227億6021万 | +1.1% | 319.41 | 5.03 |
| 01/15 | 1,015 | 1,027 | 1,015 | 1,026 | +1.08% | 24,300 | 231億4368万 | +2.91% | 324.79 | 5.12 |
| 01/12 | 1,024 | 1,025 | 1,012 | 1,015 | -0.88% | 26,900 | 228億9555万 | +1.91% | 321.31 | 5.06 |
| 01/11 | 1,020 | 1,024 | 1,018 | 1,024 | +0.69% | 29,200 | 230億9857万 | +2.91% | 324.15 | 5.11 |
| 01/10 | 1,014 | 1,022 | 1,010 | 1,017 | +0.2% | 28,700 | 229億4067万 | +2.31% | 321.94 | 5.07 |
| 01/09 | 1,018 | 1,020 | 1,010 | 1,015 | 0% | 43,000 | 228億9555万 | +2.22% | 321.31 | 5.06 |
| 01/05 | 1,015 | 1,019 | 1,013 | 1,015 | +0.1% | 34,500 | 228億9555万 | +2.32% | 321.31 | 5.06 |
| 01/04 | 1,004 | 1,014 | 999 | 1,014 | +1.1% | 47,400 | 228億7300万 | +2.32% | 320.99 | 5.06 |
| 2023 |
| 12/29 | 999 | 1,003 | 995 | 1,003 | +0.4% | 27,100 | 226億2487万 | +1.31% | 317.51 | 5.07 |
| 12/28 | 987 | 999 | 982 | 999 | +1.42% | 22,800 | 225億3464万 | +0.91% | 316.24 | 5.05 |
| 12/27 | 977 | 985 | 977 | 985 | +1.03% | 30,200 | 222億1884万 | -0.51% | 311.81 | 4.98 |
| 12/26 | 980 | 986 | 972 | 975 | -0.71% | 40,300 | 219億9327万 | -1.52% | 308.64 | 4.93 |
| 12/25 | 985 | 988 | 981 | 982 | -0.1% | 13,300 | 221億5117万 | -0.81% | 310.86 | 4.97 |
| 12/22 | 969 | 985 | 969 | 983 | +1.44% | 25,500 | 221億7372万 | -0.61% | 311.18 | 4.97 |
| 12/21 | 972 | 973 | 965 | 969 | -0.62% | 22,000 | 218億5792万 | -1.92% | 306.74 | 4.9 |
| 12/20 | 978 | 983 | 972 | 975 | -0.41% | 25,000 | 219億9327万 | -1.32% | 308.64 | 4.93 |
| 12/19 | 982 | 982 | 971 | 979 | +0.2% | 25,100 | 220億8349万 | -0.81% | 309.91 | 4.95 |
| 12/18 | 972 | 978 | 964 | 977 | -1.21% | 36,800 | 220億3838万 | -0.91% | 309.28 | 4.94 |
| 12/15 | 989 | 990 | 976 | 989 | -0.3% | 33,900 | 223億907万 | +0.3% | 313.07 | 5 |
| 12/14 | 1,003 | 1,007 | 991 | 992 | -1.1% | 40,400 | 223億7674万 | +0.71% | 314.02 | 5.02 |
| 12/13 | 1,006 | 1,008 | 1,001 | 1,003 | -0.3% | 24,800 | 226億2487万 | +1.93% | 317.51 | 5.07 |
| 12/12 | 1,002 | 1,009 | 995 | 1,006 | +0.5% | 42,600 | 226億9254万 | +2.34% | 318.46 | 5.09 |
| 12/11 | 995 | 1,001 | 990 | 1,001 | +1.01% | 36,000 | 225億7975万 | +1.93% | 316.87 | 5.06 |
| 12/08 | 996 | 1,001 | 985 | 991 | -0.8% | 33,000 | 223億5418万 | +1.02% | 313.71 | 5.01 |
| 12/07 | 995 | 1,000 | 994 | 999 | -0.3% | 21,600 | 225億3464万 | +1.94% | 316.24 | 5.05 |
| 12/06 | 986 | 1,005 | 985 | 1,002 | +1.62% | 33,300 | 226億231万 | +2.45% | 317.19 | 5.07 |
| 12/05 | 985 | 990 | 982 | 986 | -0.4% | 29,000 | 222億4139万 | +1.13% | 312.13 | 4.99 |
| 12/04 | 996 | 998 | 989 | 990 | -0.9% | 24,900 | 223億3162万 | +1.64% | 313.39 | 5.01 |
| 12/01 | 1,002 | 1,010 | 998 | 999 | -0.3% | 39,800 | 225億3464万 | +2.67% | 316.24 | 5.05 |
| 11/30 | 993 | 1,003 | 989 | 1,002 | +1.42% | 25,100 | 226億231万 | +3.19% | 317.19 | 5.07 |
| 11/29 | 992 | 997 | 985 | 988 | -0.8% | 37,600 | 222億8651万 | +2.07% | 312.76 | 5 |
| 11/28 | 997 | 998 | 990 | 996 | +0.5% | 26,400 | 224億6697万 | +3% | 315.29 | 5.04 |
| 11/27 | 999 | 1,001 | 986 | 991 | -0.7% | 28,100 | 223億5418万 | +2.69% | 313.71 | 5.01 |
| 11/24 | 993 | 1,000 | 993 | 998 | +0.81% | 29,700 | 225億1208万 | +3.53% | 315.92 | 5.05 |
| 11/22 | 980 | 990 | 974 | 990 | +0.92% | 27,700 | 223億3162万 | +3.02% | 313.39 | 5.01 |
| 11/21 | 979 | 986 | 975 | 981 | +0.41% | 29,400 | 221億2861万 | +1.87% | 310.54 | 4.96 |
| 11/20 | 972 | 983 | 971 | 977 | +0.72% | 24,800 | 220億3838万 | +1.45% | 309.28 | 4.94 |
| 11/17 | 959 | 970 | 957 | 970 | +1.25% | 20,400 | 218億8048万 | +0.52% | 307.06 | 4.91 |
| 11/16 | 959 | 964 | 954 | 958 | -0.1% | 19,500 | 216億979万 | -0.83% | 303.26 | 4.85 |
| 11/15 | 962 | 964 | 954 | 959 | -0.21% | 30,300 | 216億3235万 | -0.93% | 303.58 | 4.85 |
| 11/14 | 947 | 964 | 947 | 961 | +1.48% | 31,500 | 216億7746万 | -1.03% | 304.21 | 4.86 |
| 11/13 | 952 | 963 | 943 | 947 | -1.87% | 44,800 | 213億6166万 | -2.67% | 299.78 | 4.79 |
| 11/10 | 969 | 969 | 952 | 965 | -0.41% | 38,500 | 217億6769万 | -1.13% | 305.48 | 4.88 |
| 11/09 | 961 | 971 | 959 | 969 | +0.83% | 19,600 | 218億5792万 | -0.82% | 306.74 | 4.9 |
| 11/08 | 981 | 981 | 959 | 961 | -2.04% | 30,100 | 216億7746万 | -1.84% | 304.21 | 4.86 |
| 11/07 | 985 | 987 | 974 | 981 | -0.3% | 21,400 | 221億2861万 | 0% | 310.54 | 4.96 |
| 11/06 | 977 | 985 | 974 | 984 | +1.44% | 39,300 | 221億9628万 | -0.1% | 311.49 | 4.98 |
| 11/02 | 968 | 972 | 963 | 970 | +0.62% | 21,400 | 218億8048万 | -2.02% | 307.06 | 4.91 |
| 11/01 | 961 | 968 | 959 | 964 | +0.94% | 27,400 | 217億4514万 | -3.41% | 305.16 | 4.88 |
| 10/31 | 944 | 956 | 940 | 955 | +1.38% | 36,800 | 215億4212万 | -4.98% | 302.31 | 4.83 |
| 10/30 | 951 | 954 | 935 | 942 | -1.77% | 53,400 | 212億4888万 | -6.92% | 298.2 | 4.76 |
| 10/27 | 948 | 959 | 947 | 959 | +1.16% | 31,300 | 216億3235万 | -5.98% | 303.58 | 4.85 |
| 10/26 | 952 | 958 | 942 | 948 | -0.42% | 31,100 | 213億8422万 | -7.69% | 300.1 | 4.79 |
| 10/25 | 950 | 964 | 946 | 952 | +0.63% | 38,700 | 214億7445万 | -8.02% | 301.36 | 4.81 |
| 10/24 | 945 | 952 | 922 | 946 | +0.11% | 66,700 | 213億3911万 | -9.3% | 299.46 | 4.78 |
| 10/23 | 965 | 965 | 944 | 945 | -1.77% | 54,300 | 213億1655万 | -10.09% | 299.15 | 4.78 |
| 10/20 | 955 | 967 | 950 | 962 | +0.84% | 62,400 | 217億2万 | -9.25% | 304.53 | 4.87 |
| 10/19 | 930 | 957 | 930 | 954 | +2.14% | 129,200 | 215億1956万 | -10.76% | 302 | 4.83 |
| 10/18 | 975 | 977 | 931 | 934 | -8.43% | 287,700 | 210億6842万 | -13.36% | 295.66 | 4.72 |
| 10/17 | 1,005 | 1,021 | 1,005 | 1,020 | +2.51% | 45,700 | 230億834万 | -6.16% | 322.89 | 5.16 |
| 10/16 | 1,005 | 1,006 | 993 | 995 | -1.68% | 57,000 | 224億4441万 | -8.88% | 314.97 | 5.03 |
| 10/13 | 1,017 | 1,019 | 1,008 | 1,012 | -0.39% | 36,000 | 228億2788万 | -7.92% | 320.36 | 5.12 |
| 10/12 | 1,011 | 1,016 | 1,008 | 1,016 | +0.49% | 28,000 | 229億1811万 | -8.05% | 321.62 | 5.14 |
| 10/11 | 1,028 | 1,028 | 1,007 | 1,011 | -1.08% | 41,700 | 228億532万 | -9.08% | 320.04 | 5.11 |
| 10/10 | 1,021 | 1,033 | 1,018 | 1,022 | +1.29% | 46,500 | 230億5345万 | -8.59% | 323.52 | 5.17 |
| 10/06 | 1,019 | 1,019 | 1,003 | 1,009 | -0.98% | 131,000 | 227億6021万 | -10.23% | 319.41 | 5.1 |
| 10/05 | 1,004 | 1,019 | 1,002 | 1,019 | +2.72% | 79,400 | 229億8578万 | -9.74% | 322.57 | 5.15 |
| 10/04 | 1,000 | 1,015 | 990 | 992 | -1.98% | 148,700 | 223億7674万 | -12.44% | 314.02 | 5.02 |
| 10/03 | 1,036 | 1,036 | 1,012 | 1,012 | -1.27% | 94,900 | 228億2788万 | -11.07% | 320.36 | 5.12 |
| 10/02 | 1,060 | 1,061 | 1,025 | 1,025 | -5.18% | 132,400 | 231億2113万 | -10.25% | 324.47 | 5.18 |
| 09/29 | 1,099 | 1,099 | 1,072 | 1,081 | -2.35% | 73,700 | 243億8433万 | -5.67% | - | 5.1 |
| 09/28 | 1,119 | 1,119 | 1,096 | 1,107 | -4.49% | 243,800 | 249億7082万 | -3.57% | - | 5.22 |
| 09/27 | 1,157 | 1,163 | 1,143 | 1,159 | +2.02% | 187,400 | 261億4379万 | +0.87% | - | 5.47 |
| 09/26 | 1,144 | 1,144 | 1,133 | 1,136 | -0.7% | 131,200 | 256億2497万 | -0.96% | - | 5.36 |
| 09/25 | 1,130 | 1,146 | 1,130 | 1,144 | +1.24% | 78,900 | 258億543万 | -0.17% | - | 5.4 |
| 09/22 | 1,137 | 1,138 | 1,127 | 1,130 | -1.05% | 88,100 | 254億8963万 | -1.14% | - | 5.33 |
| 09/21 | 1,145 | 1,146 | 1,137 | 1,142 | -0.17% | 49,800 | 257億6032万 | -0.09% | - | 5.39 |
| 09/20 | 1,155 | 1,156 | 1,143 | 1,144 | -0.95% | 75,100 | 258億543万 | +0.26% | - | 5.4 |
| 09/19 | 1,164 | 1,164 | 1,139 | 1,155 | -0.35% | 105,200 | 260億5356万 | +1.23% | - | 5.45 |
| 09/15 | 1,178 | 1,178 | 1,155 | 1,159 | -1.11% | 59,600 | 261億4379万 | +1.76% | - | 5.47 |
| 09/14 | 1,180 | 1,180 | 1,165 | 1,172 | -0.17% | 41,000 | 264億3703万 | +2.54% | - | 5.53 |
| 09/13 | 1,171 | 1,174 | 1,167 | 1,174 | +0.51% | 35,500 | 264億8215万 | +2.44% | - | 5.54 |
| 09/12 | 1,171 | 1,176 | 1,161 | 1,168 | -0.17% | 33,800 | 263億4680万 | +1.74% | - | 5.51 |
| 09/11 | 1,165 | 1,171 | 1,161 | 1,170 | +1.92% | 37,900 | 263億9192万 | +1.65% | - | 5.52 |
| 09/08 | 1,158 | 1,163 | 1,148 | 1,148 | -1.2% | 69,500 | 258億9566万 | -0.43% | - | 5.41 |
| 09/07 | 1,169 | 1,173 | 1,158 | 1,162 | -0.51% | 93,900 | 262億1146万 | +0.52% | - | 5.48 |
| 09/06 | 1,188 | 1,189 | 1,167 | 1,168 | -1.18% | 91,100 | 263億4680万 | +0.86% | - | 5.51 |
| 09/05 | 1,182 | 1,188 | 1,173 | 1,182 | +0.08% | 61,700 | 266億6261万 | +1.81% | - | 5.57 |
| 09/04 | 1,164 | 1,181 | 1,164 | 1,181 | +2.16% | 42,300 | 266億4005万 | +1.55% | - | 5.57 |
| 09/01 | 1,146 | 1,158 | 1,140 | 1,156 | +1.76% | 41,900 | 260億7612万 | -0.86% | - | 5.45 |
