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 | 3,130 | 3,146 | 3,101 | 3,101 | -0.89% | 59,500 | 2038億5940万 | +1.11% | 11.74 | 0.8 |
| 01/17 | 3,165 | 3,189 | 3,129 | 3,129 | -0.45% | 86,400 | 2057億12万 | +2.09% | 11.84 | 0.8 |
| 01/16 | 3,188 | 3,194 | 3,133 | 3,143 | -1.38% | 74,200 | 2066億2048万 | +2.58% | 11.9 | 0.81 |
| 01/15 | 3,164 | 3,191 | 3,150 | 3,187 | +1.46% | 73,400 | 2095億1303万 | +4.01% | 12.06 | 0.82 |
| 01/12 | 3,178 | 3,178 | 3,128 | 3,141 | -0.19% | 73,200 | 2064億8900万 | +2.61% | 11.89 | 0.81 |
| 01/11 | 3,150 | 3,171 | 3,147 | 3,147 | +0.54% | 86,500 | 2068億8344万 | +2.84% | 11.91 | 0.81 |
| 01/10 | 3,125 | 3,143 | 3,106 | 3,130 | +0.35% | 79,000 | 2057億6586万 | +2.19% | 11.85 | 0.8 |
| 01/09 | 3,143 | 3,164 | 3,103 | 3,119 | +0.16% | 110,800 | 2050億4272万 | +1.7% | 11.81 | 0.8 |
| 01/05 | 3,159 | 3,160 | 3,112 | 3,114 | -0.7% | 99,700 | 2047億1402万 | +1.4% | 11.79 | 0.8 |
| 01/04 | 3,081 | 3,136 | 3,046 | 3,136 | +1.82% | 169,500 | 2061億6030万 | +1.98% | 11.87 | 0.81 |
| 2023 |
| 12/29 | 3,044 | 3,080 | 3,040 | 3,080 | +1.15% | 101,000 | 2024億7886万 | +0.06% | 11.66 | 0.84 |
| 12/28 | 3,049 | 3,049 | 3,016 | 3,045 | +0.56% | 82,700 | 2001億7797万 | -1.26% | 11.53 | 0.83 |
| 12/27 | 3,020 | 3,031 | 3,009 | 3,028 | +1% | 80,700 | 1990億6039万 | -2.04% | 11.46 | 0.82 |
| 12/26 | 2,994 | 3,001 | 2,984 | 2,998 | +0.5% | 69,300 | 1970億8819万 | -3.23% | 11.35 | 0.81 |
| 12/25 | 3,023 | 3,023 | 2,974 | 2,983 | -0.37% | 62,700 | 1961億209万 | -3.99% | 11.29 | 0.81 |
| 12/22 | 2,970 | 3,002 | 2,969 | 2,994 | +1.18% | 86,400 | 1968億2523万 | -4.01% | 11.33 | 0.81 |
| 12/21 | 2,989 | 2,989 | 2,957 | 2,959 | -1.07% | 61,600 | 1945億2434万 | -5.34% | 11.2 | 0.8 |
| 12/20 | 2,981 | 3,005 | 2,980 | 2,991 | +0.03% | 90,700 | 1966億2801万 | -4.62% | 11.32 | 0.81 |
| 12/19 | 2,999 | 3,014 | 2,958 | 2,990 | +0.07% | 117,700 | 1965億6227万 | -4.87% | 11.32 | 0.81 |
| 12/18 | 2,989 | 3,004 | 2,958 | 2,988 | -1.16% | 141,500 | 1964億3079万 | -5.11% | 11.31 | 0.81 |
| 12/15 | 3,025 | 3,037 | 2,995 | 3,023 | -0.4% | 283,800 | 1987億3169万 | -4.21% | 11.44 | 0.82 |
| 12/14 | 3,050 | 3,064 | 3,025 | 3,035 | -0.62% | 141,700 | 1995億2057万 | -3.99% | 11.49 | 0.82 |
| 12/13 | 3,070 | 3,079 | 3,037 | 3,054 | -0.68% | 137,800 | 2007億6963万 | -3.54% | 11.56 | 0.83 |
| 12/12 | 3,090 | 3,092 | 3,060 | 3,075 | -0.45% | 72,100 | 2021億5016万 | -3.06% | 11.64 | 0.83 |
| 12/11 | 3,058 | 3,089 | 3,045 | 3,089 | +0.98% | 80,000 | 2030億7052万 | -2.83% | 11.69 | 0.84 |
| 12/08 | 3,099 | 3,111 | 3,037 | 3,059 | -1.04% | 161,100 | 2010億9832万 | -3.96% | 11.58 | 0.83 |
| 12/07 | 3,105 | 3,124 | 3,075 | 3,091 | -1.78% | 87,200 | 2032億200万 | -3.22% | 11.7 | 0.84 |
| 12/06 | 3,113 | 3,153 | 3,109 | 3,147 | +1.16% | 124,900 | 2068億8344万 | -1.59% | 11.91 | 0.85 |
| 12/05 | 3,115 | 3,128 | 3,094 | 3,111 | -0.35% | 120,000 | 2045億1680万 | -2.84% | 11.78 | 0.84 |
| 12/04 | 3,173 | 3,178 | 3,117 | 3,122 | -3.01% | 98,000 | 2052億3994万 | -2.65% | 11.82 | 0.85 |
| 12/01 | 3,235 | 3,250 | 3,210 | 3,219 | +0.06% | 98,400 | 2116億1671万 | +0.28% | 12.18 | 0.87 |
| 11/30 | 3,203 | 3,226 | 3,191 | 3,217 | +0.06% | 163,500 | 2114億8523万 | +0.19% | 12.18 | 0.87 |
| 11/29 | 3,211 | 3,231 | 3,207 | 3,215 | -0.16% | 83,400 | 2113億5375万 | +0.09% | 12.17 | 0.87 |
| 11/28 | 3,223 | 3,239 | 3,214 | 3,220 | -0.06% | 74,900 | 2116億8245万 | +0.19% | 12.19 | 0.87 |
| 11/27 | 3,241 | 3,241 | 3,217 | 3,222 | -0.03% | 78,400 | 2118億1393万 | +0.22% | 12.2 | 0.87 |
| 11/24 | 3,256 | 3,256 | 3,218 | 3,223 | -0.25% | 79,500 | 2118億7967万 | +0.25% | 12.2 | 0.87 |
| 11/22 | 3,190 | 3,246 | 3,190 | 3,231 | +1.13% | 79,600 | 2124億559万 | +0.5% | 12.23 | 0.88 |
| 11/21 | 3,217 | 3,224 | 3,183 | 3,195 | -0.96% | 102,800 | 2100億3895万 | -0.56% | 12.09 | 0.87 |
| 11/20 | 3,267 | 3,282 | 3,225 | 3,226 | -1.56% | 141,100 | 2120億7689万 | +0.44% | 12.21 | 0.87 |
| 11/17 | 3,220 | 3,283 | 3,206 | 3,277 | +3.12% | 115,300 | 2154億2962万 | +2.02% | 12.4 | 0.89 |
| 11/16 | 3,155 | 3,206 | 3,155 | 3,178 | -0.87% | 139,100 | 2089億2137万 | -1% | 12.03 | 0.86 |
| 11/15 | 3,173 | 3,218 | 3,163 | 3,206 | +1.62% | 155,700 | 2107億6209万 | -0.16% | 12.14 | 0.87 |
| 11/14 | 3,170 | 3,177 | 3,136 | 3,155 | +0.16% | 164,400 | 2074億935万 | -1.77% | 11.94 | 0.86 |
| 11/13 | 3,111 | 3,153 | 3,034 | 3,150 | +0.06% | 233,100 | 2070億8065万 | -1.96% | 11.92 | 0.85 |
| 11/10 | 3,155 | 3,166 | 3,138 | 3,148 | -0.51% | 148,800 | 2069億4918万 | -1.96% | 11.92 | 0.85 |
| 11/09 | 3,150 | 3,180 | 3,144 | 3,164 | +0.13% | 118,000 | 2080億101万 | -1.37% | 11.98 | 0.86 |
| 11/08 | 3,195 | 3,212 | 3,138 | 3,160 | -1.34% | 157,100 | 2077億3805万 | -1.43% | 11.96 | 0.86 |
| 11/07 | 3,231 | 3,257 | 3,203 | 3,203 | -1.2% | 118,600 | 2105億6487万 | -0.09% | 12.12 | 0.87 |
| 11/06 | 3,312 | 3,324 | 3,241 | 3,242 | -0.4% | 169,900 | 2131億2872万 | +1.19% | 12.27 | 0.88 |
| 11/02 | 3,305 | 3,312 | 3,252 | 3,255 | -0.91% | 148,800 | 2139億8334万 | +1.66% | 12.32 | 0.88 |
| 11/01 | 3,238 | 3,296 | 3,230 | 3,285 | +3.04% | 228,700 | 2159億5554万 | +2.59% | 12.43 | 0.89 |
| 10/31 | 3,233 | 3,248 | 3,171 | 3,188 | -1.27% | 316,700 | 2095億7877万 | -0.41% | 12.07 | 0.86 |
| 10/30 | 3,240 | 3,245 | 3,203 | 3,229 | -0.71% | 180,100 | 2122億7411万 | +0.75% | 12.22 | 0.88 |
| 10/27 | 3,218 | 3,257 | 3,209 | 3,252 | +1.78% | 237,300 | 2137億8612万 | +1.43% | 12.31 | 0.88 |
| 10/26 | 3,229 | 3,235 | 3,184 | 3,195 | -1.18% | 194,100 | 2100億3895万 | -0.34% | 12.09 | 0.87 |
| 10/25 | 3,254 | 3,269 | 3,231 | 3,233 | -0.8% | 143,700 | 2125億3707万 | +0.65% | 12.24 | 0.88 |
| 10/24 | 3,241 | 3,272 | 3,196 | 3,259 | +0.31% | 130,400 | 2142億4630万 | +1.31% | 12.34 | 0.88 |
| 10/23 | 3,234 | 3,268 | 3,228 | 3,249 | +0.31% | 147,300 | 2135億8890万 | +0.84% | 12.3 | 0.88 |
| 10/20 | 3,221 | 3,255 | 3,214 | 3,239 | +0.22% | 126,900 | 2129億3151万 | +0.43% | 12.26 | 0.88 |
| 10/19 | 3,191 | 3,242 | 3,184 | 3,232 | +0.56% | 148,700 | 2124億7133万 | +0.15% | 12.23 | 0.88 |
| 10/18 | 3,220 | 3,221 | 3,180 | 3,214 | +0.78% | 121,400 | 2112億8801万 | -0.5% | 12.17 | 0.87 |
| 10/17 | 3,195 | 3,227 | 3,179 | 3,189 | +0.28% | 144,300 | 2096億4451万 | -1.42% | 12.07 | 0.86 |
| 10/16 | 3,190 | 3,208 | 3,166 | 3,180 | -0.87% | 129,000 | 2090億5285万 | -1.85% | 12.04 | 0.86 |
| 10/13 | 3,236 | 3,247 | 3,206 | 3,208 | -1.08% | 123,000 | 2108億9357万 | -1.14% | 12.14 | 0.87 |
| 10/12 | 3,202 | 3,245 | 3,199 | 3,243 | +1.09% | 132,700 | 2131億9446万 | -0.18% | 12.28 | 0.88 |
| 10/11 | 3,222 | 3,225 | 3,206 | 3,208 | -0.68% | 146,000 | 2108億9357万 | -1.32% | 12.14 | 0.87 |
| 10/10 | 3,185 | 3,242 | 3,185 | 3,230 | +2.15% | 149,400 | 2123億3985万 | -0.77% | 12.23 | 0.88 |
| 10/06 | 3,134 | 3,211 | 3,134 | 3,162 | +1.7% | 196,700 | 2078億6953万 | -2.95% | 11.97 | 0.86 |
| 10/05 | 3,092 | 3,111 | 3,067 | 3,109 | +0.94% | 257,400 | 2043億8532万 | -4.75% | 11.77 | 0.84 |
| 10/04 | 3,105 | 3,127 | 3,071 | 3,080 | -1.16% | 186,200 | 2024億7886万 | -5.87% | 11.66 | 0.84 |
| 10/03 | 3,134 | 3,149 | 3,093 | 3,116 | -0.92% | 120,700 | 2048億4550万 | -5.03% | 11.79 | 0.85 |
| 10/02 | 3,168 | 3,199 | 3,139 | 3,145 | -0.51% | 206,700 | 2067億5196万 | -4.38% | 11.9 | 0.85 |
| 09/29 | 3,200 | 3,201 | 3,149 | 3,161 | -0.94% | 147,300 | 2078億379万 | -3.98% | 11.97 | 0.85 |
| 09/28 | 3,195 | 3,213 | 3,169 | 3,191 | -2.15% | 134,200 | 2097億7599万 | -3.19% | 12.08 | 0.85 |
| 09/27 | 3,225 | 3,264 | 3,204 | 3,261 | 0% | 217,300 | 2143億7778万 | -1.06% | 12.34 | 0.87 |
| 09/26 | 3,263 | 3,273 | 3,246 | 3,261 | -0.24% | 145,400 | 2143億7778万 | -0.97% | 12.34 | 0.87 |
| 09/25 | 3,260 | 3,275 | 3,232 | 3,269 | +0.12% | 148,600 | 2149億370万 | -0.61% | 12.37 | 0.88 |
| 09/22 | 3,238 | 3,278 | 3,235 | 3,265 | +0.25% | 223,500 | 2146億4074万 | -0.58% | 12.36 | 0.87 |
| 09/21 | 3,303 | 3,311 | 3,254 | 3,257 | -2.25% | 139,900 | 2141億1482万 | -0.7% | 12.33 | 0.87 |
| 09/20 | 3,374 | 3,398 | 3,328 | 3,332 | -1.24% | 188,000 | 2190億4532万 | +1.65% | 12.61 | 0.89 |
| 09/19 | 3,376 | 3,417 | 3,352 | 3,374 | +0.09% | 170,300 | 2218億639万 | +3.12% | 12.77 | 0.9 |
| 09/15 | 3,346 | 3,388 | 3,346 | 3,371 | +1.35% | 239,400 | 2216億917万 | +3.31% | 12.76 | 0.9 |
| 09/14 | 3,313 | 3,342 | 3,301 | 3,326 | +1.03% | 144,900 | 2186億5088万 | +2.21% | 12.59 | 0.89 |
| 09/13 | 3,325 | 3,326 | 3,278 | 3,292 | -0.63% | 252,100 | 2164億1572万 | +1.42% | 12.46 | 0.88 |
| 09/12 | 3,330 | 3,333 | 3,285 | 3,313 | -0.51% | 200,900 | 2177億9626万 | +2.28% | 12.54 | 0.89 |
| 09/11 | 3,321 | 3,350 | 3,320 | 3,330 | +0.39% | 189,400 | 2189億1384万 | +3.1% | 12.6 | 0.89 |
| 09/08 | 3,320 | 3,332 | 3,296 | 3,317 | +0.24% | 260,200 | 2180億5922万 | +2.98% | 12.56 | 0.89 |
| 09/07 | 3,295 | 3,329 | 3,286 | 3,309 | +0.36% | 260,800 | 2175億3330万 | +3.18% | 12.53 | 0.89 |
| 09/06 | 3,310 | 3,320 | 3,297 | 3,297 | -0.39% | 227,100 | 2167億4442万 | +3.22% | 12.48 | 0.88 |
| 09/05 | 3,318 | 3,328 | 3,297 | 3,310 | +0.18% | 166,100 | 2175億9904万 | +4.02% | 12.53 | 0.89 |
| 09/04 | 3,290 | 3,314 | 3,282 | 3,304 | +0.18% | 279,200 | 2172億460万 | +4.26% | 12.51 | 0.88 |
| 09/01 | 3,307 | 3,314 | 3,288 | 3,298 | -0.75% | 205,400 | 2168億1016万 | +4.53% | 12.48 | 0.88 |
| 08/31 | 3,300 | 3,343 | 3,300 | 3,323 | +0.7% | 192,100 | 2184億5366万 | +5.83% | 12.58 | 0.89 |
| 08/30 | 3,307 | 3,320 | 3,294 | 3,300 | -0.12% | 110,200 | 2169億4164万 | +5.63% | 12.49 | 0.88 |
| 08/29 | 3,305 | 3,333 | 3,293 | 3,304 | -0.09% | 147,000 | 2172億460万 | +6.24% | 12.51 | 0.88 |
| 08/28 | 3,268 | 3,314 | 3,266 | 3,307 | +2.13% | 102,700 | 2174億182万 | +6.88% | 12.52 | 0.89 |
| 08/25 | 3,223 | 3,243 | 3,204 | 3,238 | -0.18% | 118,400 | 2128億6577万 | +5.2% | 12.26 | 0.87 |
| 08/24 | 3,214 | 3,255 | 3,209 | 3,244 | +1.06% | 141,400 | 2132億6020万 | +5.84% | 12.28 | 0.87 |
| 08/23 | 3,182 | 3,210 | 3,179 | 3,210 | +0.88% | 132,700 | 2110億2505万 | +5.25% | 12.15 | 0.86 |
| 08/22 | 3,161 | 3,185 | 3,147 | 3,182 | +0.86% | 201,400 | 2091億8433万 | +4.81% | 12.04 | 0.85 |
