時価総額
- 2022年12月30日
- 6722億4656万
- 2023年12月29日
- 7047億4781万
2024/05/28～2024/10/21
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 |
| 10/21 | 7,745 | 7,745 | 7,602 | 7,633 | -1.81% | 318,500 | 6640億7100万 | +1.26% | 15.84 | 0.76 |
| 10/18 | 7,817 | 7,832 | 7,768 | 7,774 | +0.13% | 381,000 | 6763億3800万 | +3.46% | 16.13 | 0.77 |
| 10/17 | 7,754 | 7,816 | 7,741 | 7,764 | -0.15% | 396,400 | 6754億6800万 | +3.66% | 16.11 | 0.77 |
| 10/16 | 7,770 | 7,835 | 7,758 | 7,776 | +0.5% | 486,600 | 6765億1200万 | +4.18% | 16.14 | 0.77 |
| 10/15 | 7,749 | 7,793 | 7,701 | 7,737 | -0.15% | 316,300 | 6731億1900万 | +3.94% | 16.05 | 0.77 |
| 10/11 | 7,800 | 7,800 | 7,744 | 7,749 | -0.53% | 289,300 | 6741億6300万 | +4.34% | 16.08 | 0.77 |
| 10/10 | 7,790 | 7,826 | 7,770 | 7,790 | +0.37% | 353,600 | 6777億3000万 | +5.11% | 16.16 | 0.77 |
| 10/09 | 7,756 | 7,794 | 7,718 | 7,761 | +0.06% | 300,600 | 6752億700万 | +4.88% | 16.1 | 0.77 |
| 10/08 | 7,685 | 7,799 | 7,672 | 7,756 | +0.78% | 503,000 | 6747億7200万 | +5.05% | 16.09 | 0.77 |
| 10/07 | 7,700 | 7,726 | 7,658 | 7,696 | +0.3% | 340,000 | 6695億5200万 | +4.42% | 15.97 | 0.76 |
| 10/04 | 7,750 | 7,759 | 7,672 | 7,673 | -0.9% | 358,500 | 6675億5100万 | +4.25% | 15.92 | 0.76 |
| 10/03 | 7,719 | 7,784 | 7,710 | 7,743 | +0.74% | 496,400 | 6736億4100万 | +5.33% | 16.07 | 0.77 |
| 10/02 | 7,620 | 7,710 | 7,597 | 7,686 | +1.18% | 519,800 | 6686億8200万 | +4.73% | 15.95 | 0.76 |
| 10/01 | 7,615 | 7,615 | 7,517 | 7,596 | +0.73% | 357,800 | 6608億5200万 | +3.67% | 15.76 | 0.75 |
| 09/30 | 7,501 | 7,576 | 7,487 | 7,541 | -0.97% | 571,700 | 6832億875万 | +3.06% | 15.65 | 0.75 |
| 09/27 | 7,549 | 7,644 | 7,487 | 7,615 | +1.86% | 471,500 | 6899億1309万 | +4.26% | 15.8 | 0.76 |
| 09/26 | 7,448 | 7,476 | 7,403 | 7,476 | +0.74% | 605,500 | 6773億1980万 | +2.57% | 15.51 | 0.74 |
| 09/25 | 7,368 | 7,421 | 7,333 | 7,421 | +0.72% | 479,400 | 6723億3684万 | +1.92% | 15.4 | 0.74 |
| 09/24 | 7,314 | 7,379 | 7,298 | 7,368 | +1.08% | 510,000 | 6675億3508万 | +1.38% | 15.29 | 0.73 |
| 09/20 | 7,305 | 7,366 | 7,264 | 7,289 | +0.4% | 1,001,700 | 6603億7775万 | +0.43% | 15.12 | 0.72 |
| 09/19 | 7,286 | 7,359 | 7,257 | 7,260 | +0.92% | 342,200 | 6577億5037万 | +0.19% | 15.06 | 0.72 |
| 09/18 | 7,165 | 7,239 | 7,111 | 7,194 | +0.53% | 446,400 | 6517億7082万 | -0.55% | 14.93 | 0.71 |
| 09/17 | 6,922 | 7,160 | 6,910 | 7,156 | +3.22% | 536,400 | 6483億2805万 | -0.82% | 14.85 | 0.71 |
| 09/13 | 6,991 | 7,061 | 6,921 | 6,933 | -1.83% | 576,800 | 6281億2442万 | -3.76% | 14.39 | 0.69 |
| 09/12 | 7,053 | 7,091 | 6,995 | 7,062 | +0.51% | 567,900 | 6398億1172万 | -1.97% | 14.65 | 0.7 |
| 09/11 | 7,161 | 7,197 | 6,972 | 7,026 | -2.23% | 647,500 | 6365億5015万 | -2.44% | 14.58 | 0.7 |
| 09/10 | 7,146 | 7,197 | 7,110 | 7,186 | +1.21% | 689,000 | 6510億4603万 | -0.17% | 14.91 | 0.71 |
| 09/09 | 7,157 | 7,220 | 6,995 | 7,100 | -2.47% | 527,700 | 6432億5449万 | -0.96% | 14.73 | 0.71 |
| 09/06 | 7,308 | 7,387 | 7,275 | 7,280 | -0.52% | 476,800 | 6595億6235万 | +1.55% | 15.11 | 0.72 |
| 09/05 | 7,205 | 7,408 | 7,205 | 7,318 | -0.5% | 683,800 | 6630億512万 | +2.09% | 15.19 | 0.73 |
| 09/04 | 7,371 | 7,423 | 7,343 | 7,355 | -1.93% | 574,300 | 6663億5729万 | +2.52% | 15.26 | 0.73 |
| 09/03 | 7,350 | 7,521 | 7,345 | 7,500 | +2.1% | 635,900 | 6794億9418万 | +4.57% | 15.56 | 0.74 |
| 09/02 | 7,406 | 7,435 | 7,331 | 7,346 | -1.18% | 520,800 | 6655億4190万 | +2.53% | 15.24 | 0.73 |
| 08/30 | 7,434 | 7,509 | 7,345 | 7,434 | 0% | 7,034,000 | 6735億1463万 | +3.83% | 15.43 | 0.74 |
| 08/29 | 7,464 | 7,479 | 7,382 | 7,434 | -0.42% | 752,400 | 6735億1463万 | +3.96% | 15.43 | 0.74 |
| 08/28 | 7,431 | 7,480 | 7,420 | 7,465 | +0.44% | 659,100 | 6763億2321万 | +4.57% | 15.49 | 0.74 |
| 08/27 | 7,439 | 7,473 | 7,410 | 7,432 | +0.7% | 653,500 | 6733億3344万 | +4.24% | 15.42 | 0.74 |
| 08/26 | 7,342 | 7,412 | 7,329 | 7,380 | +0.27% | 539,100 | 6686億2228万 | +3.62% | 15.31 | 0.73 |
| 08/23 | 7,250 | 7,373 | 7,225 | 7,360 | +1.97% | 466,000 | 6668億1029万 | +3.4% | 15.27 | 0.73 |
| 08/22 | 7,185 | 7,247 | 7,106 | 7,218 | -0.26% | 529,600 | 6539億4520万 | +1.39% | 14.98 | 0.72 |
| 08/21 | 7,275 | 7,275 | 7,163 | 7,237 | -0.32% | 539,200 | 6556億6659万 | +1.59% | 15.02 | 0.72 |
| 08/20 | 7,200 | 7,276 | 7,131 | 7,260 | +1.99% | 526,600 | 6577億5037万 | +1.92% | 15.06 | 0.72 |
| 08/19 | 7,100 | 7,120 | 6,985 | 7,118 | +0.31% | 485,700 | 6448億8528万 | -0.11% | 14.77 | 0.71 |
| 08/16 | 7,045 | 7,096 | 6,961 | 7,096 | +1.41% | 595,200 | 6428億9210万 | -0.56% | 14.72 | 0.7 |
| 08/15 | 6,920 | 7,009 | 6,861 | 6,997 | +0.53% | 561,300 | 6339億2277万 | -2.02% | 14.52 | 0.69 |
| 08/14 | 6,830 | 6,963 | 6,830 | 6,960 | +3.62% | 708,500 | 6305億7060万 | -2.64% | 14.44 | 0.69 |
| 08/13 | 6,621 | 6,751 | 6,554 | 6,717 | -2.54% | 1,242,800 | 6085億5499万 | -6.23% | 13.94 | 0.67 |
| 08/09 | 7,023 | 7,023 | 6,830 | 6,892 | -0.55% | 541,700 | 6244億985万 | -4.12% | 14.3 | 0.68 |
| 08/08 | 6,903 | 7,090 | 6,903 | 6,930 | -1.03% | 460,700 | 6278億5262万 | -3.87% | 14.38 | 0.69 |
| 08/07 | 6,777 | 7,075 | 6,740 | 7,002 | +0.89% | 507,100 | 6343億7577万 | -3.13% | 14.53 | 0.7 |
| 08/06 | 6,851 | 7,045 | 6,813 | 6,940 | +7.58% | 694,700 | 6287億5862万 | -4.22% | 14.4 | 0.69 |
| 08/05 | 6,852 | 6,901 | 6,402 | 6,451 | -9.17% | 987,900 | 5844億5560万 | -11.23% | 13.39 | 0.64 |
| 08/02 | 7,113 | 7,174 | 7,002 | 7,102 | -2.22% | 614,500 | 6434億3569万 | -2.78% | 14.74 | 0.71 |
| 08/01 | 7,390 | 7,390 | 7,199 | 7,263 | -2.64% | 306,100 | 6580億2217万 | -0.75% | 15.07 | 0.72 |
| 07/31 | 7,350 | 7,460 | 7,316 | 7,460 | +2.16% | 516,800 | 6758億7021万 | +1.82% | 15.48 | 0.74 |
| 07/30 | 7,298 | 7,307 | 7,235 | 7,302 | -0.34% | 1,016,500 | 6615億5554万 | -0.41% | 15.15 | 0.73 |
| 07/29 | 7,300 | 7,354 | 7,291 | 7,327 | +1.31% | 410,500 | 6638億2052万 | -0.12% | 15.2 | 0.73 |
| 07/26 | 7,249 | 7,284 | 7,158 | 7,232 | +0.54% | 433,400 | 6552億1359万 | -1.47% | 15.01 | 0.72 |
| 07/25 | 7,101 | 7,217 | 7,093 | 7,193 | +0.77% | 529,500 | 6516億8022万 | -2.1% | 14.93 | 0.71 |
| 07/24 | 7,239 | 7,240 | 7,119 | 7,138 | -1.35% | 480,300 | 6466億9726万 | -2.96% | 14.81 | 0.71 |
| 07/23 | 7,305 | 7,313 | 7,230 | 7,236 | -0.14% | 324,700 | 6555億7599万 | -1.75% | 15.01 | 0.72 |
| 07/22 | 7,280 | 7,293 | 7,212 | 7,246 | -0.36% | 379,800 | 6564億8198万 | -1.63% | 15.04 | 0.72 |
| 07/19 | 7,400 | 7,404 | 7,262 | 7,272 | -1.65% | 297,500 | 6588億3756万 | -1.32% | 15.09 | 0.72 |
| 07/18 | 7,381 | 7,437 | 7,340 | 7,394 | +0.85% | 434,300 | 6698億9066万 | +0.31% | 15.34 | 0.73 |
| 07/17 | 7,254 | 7,351 | 7,239 | 7,332 | +1.62% | 337,600 | 6642億7351万 | -0.6% | 15.21 | 0.73 |
| 07/16 | 7,320 | 7,327 | 7,210 | 7,215 | -1.52% | 415,200 | 6536億7340万 | -2.33% | 14.97 | 0.72 |
| 07/12 | 7,316 | 7,365 | 7,312 | 7,326 | -0.54% | 434,000 | 6637億2992万 | -1.05% | 15.2 | 0.73 |
| 07/11 | 7,300 | 7,383 | 7,282 | 7,366 | +1.74% | 429,100 | 6673億5389万 | -0.65% | 15.28 | 0.73 |
| 07/10 | 7,170 | 7,250 | 7,152 | 7,240 | +0.81% | 445,200 | 6559億3838万 | -2.44% | 15.02 | 0.72 |
| 07/09 | 7,315 | 7,316 | 7,182 | 7,182 | -1.98% | 622,900 | 6506億8363万 | -3.38% | 14.9 | 0.71 |
| 07/08 | 7,360 | 7,382 | 7,311 | 7,327 | -0.07% | 362,300 | 6638億2052万 | -1.7% | 15.2 | 0.73 |
| 07/05 | 7,465 | 7,465 | 7,330 | 7,332 | -1.12% | 485,400 | 6642億7351万 | -1.87% | 15.21 | 0.73 |
| 07/04 | 7,385 | 7,425 | 7,384 | 7,415 | +0.04% | 322,900 | 6717億9325万 | -0.99% | 15.39 | 0.74 |
| 07/03 | 7,400 | 7,437 | 7,369 | 7,412 | -0.58% | 451,300 | 6715億2145万 | -1.09% | 15.38 | 0.74 |
| 07/02 | 7,451 | 7,460 | 7,390 | 7,455 | +0.04% | 395,800 | 6754億1722万 | -0.63% | 15.47 | 0.74 |
| 07/01 | 7,446 | 7,488 | 7,431 | 7,452 | +0.5% | 397,900 | 6751億4542万 | -0.76% | 15.46 | 0.74 |
| 06/28 | 7,440 | 7,444 | 7,367 | 7,415 | +0.07% | 445,700 | 6717億9325万 | -1.36% | 15.39 | 0.78 |
| 06/27 | 7,369 | 7,443 | 7,322 | 7,410 | -1.17% | 658,400 | 6713億4025万 | -1.57% | 15.38 | 0.78 |
| 06/26 | 7,587 | 7,599 | 7,498 | 7,498 | -1.07% | 667,900 | 6793億1298万 | -0.53% | 15.56 | 0.79 |
| 06/25 | 7,464 | 7,585 | 7,464 | 7,579 | +2.17% | 559,600 | 6866億5152万 | +0.46% | 15.73 | 0.8 |
| 06/24 | 7,430 | 7,488 | 7,415 | 7,418 | +0.07% | 439,200 | 6720億6505万 | -1.68% | 15.39 | 0.78 |
| 06/21 | 7,428 | 7,467 | 7,413 | 7,413 | +0.04% | 655,100 | 6716億1205万 | -1.83% | 15.38 | 0.78 |
| 06/20 | 7,405 | 7,410 | 7,324 | 7,410 | -0.16% | 465,100 | 6713億4025万 | -1.91% | 15.38 | 0.78 |
| 06/19 | 7,397 | 7,463 | 7,388 | 7,422 | +0.97% | 520,700 | 6724億2744万 | -1.84% | 15.4 | 0.78 |
| 06/18 | 7,311 | 7,358 | 7,277 | 7,351 | +1.04% | 472,500 | 6659億9490万 | -2.92% | 15.25 | 0.77 |
| 06/17 | 7,340 | 7,340 | 7,254 | 7,275 | -0.67% | 525,700 | 6591億936万 | -4.15% | 15.1 | 0.77 |
| 06/14 | 7,231 | 7,381 | 7,229 | 7,324 | +0.3% | 865,300 | 6635億4872万 | -3.83% | 15.2 | 0.77 |
| 06/13 | 7,520 | 7,520 | 7,295 | 7,302 | -3.03% | 846,600 | 6615億5554万 | -4.45% | 15.15 | 0.77 |
| 06/12 | 7,604 | 7,645 | 7,509 | 7,530 | -0.97% | 502,400 | 6822億1216万 | -1.76% | 15.62 | 0.79 |
| 06/11 | 7,645 | 7,696 | 7,600 | 7,604 | -0.54% | 373,500 | 6889億1650万 | -0.96% | 15.78 | 0.8 |
| 06/10 | 7,594 | 7,678 | 7,587 | 7,645 | +0.9% | 324,300 | 6926億3107万 | -0.61% | 15.86 | 0.8 |
| 06/07 | 7,570 | 7,619 | 7,561 | 7,577 | +0.69% | 447,800 | 6864億7032万 | -1.69% | 15.72 | 0.8 |
| 06/06 | 7,551 | 7,565 | 7,491 | 7,525 | -0.34% | 480,300 | 6817億5916万 | -2.61% | 15.61 | 0.79 |
| 06/05 | 7,685 | 7,685 | 7,542 | 7,551 | -2.01% | 585,300 | 6841億1474万 | -2.54% | 15.67 | 0.79 |
| 06/04 | 7,702 | 7,736 | 7,652 | 7,706 | -1.05% | 406,900 | 6981億5762万 | -0.84% | 15.99 | 0.81 |
| 06/03 | 7,744 | 7,913 | 7,743 | 7,788 | +0.53% | 500,600 | 7055億8676万 | +0.01% | 16.16 | 0.82 |
| 05/31 | 7,600 | 7,758 | 7,589 | 7,747 | +2.68% | 927,400 | 7018億7219万 | -0.7% | 16.08 | 0.82 |
| 05/30 | 7,600 | 7,615 | 7,509 | 7,545 | -0.85% | 492,800 | 6835億7115万 | -3.48% | 15.66 | 0.79 |
| 05/29 | 7,632 | 7,673 | 7,610 | 7,610 | -0.35% | 339,000 | 6894億6010万 | -2.88% | 15.79 | 0.8 |
| 05/28 | 7,650 | 7,681 | 7,615 | 7,637 | -0.03% | 389,200 | 6919億628万 | -2.66% | 15.85 | 0.8 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 |
|---|
2022年
12月期 | 8,840
3/28 | 6,350
1/24 | 1,110,200
8/12 | - | - | 6722億4656万
12/30 |
2023年
12月期 | 8,499
6/22 | 7,040
1/17 | 1,415,100
5/31 | 7700億281万 | 6378億1854万 | 7047億4781万
12/29 |
| 最新 | 7,633
2024/10/21 | 318,500 | 6640億7100万 |
