時価総額
- 2022年12月30日
- 6722億4656万
- 2023年12月29日
- 7047億4781万
2023/11/27～2024/04/23
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 |
| 04/23 | 8,049 | 8,131 | 8,033 | 8,107 | +1.08% | 470,700 | 7344億8791万 | +3.76% | 12.96 | 0.89 |
| 04/22 | 8,016 | 8,055 | 7,970 | 8,020 | +1.96% | 446,600 | 7266億578万 | +2.9% | 12.82 | 0.88 |
| 04/19 | 7,900 | 7,955 | 7,821 | 7,866 | -1.12% | 634,700 | 7126億5350万 | +1.21% | 12.58 | 0.86 |
| 04/18 | 7,977 | 8,021 | 7,920 | 7,955 | +0.18% | 557,900 | 7207億1683万 | +2.5% | 12.72 | 0.87 |
| 04/17 | 8,050 | 8,062 | 7,893 | 7,941 | -1.44% | 588,200 | 7194億4844万 | +2.56% | 12.7 | 0.87 |
| 04/16 | 8,057 | 8,092 | 8,011 | 8,057 | -0.24% | 618,200 | 7299億5795万 | +4.28% | 12.88 | 0.89 |
| 04/15 | 7,880 | 8,076 | 7,880 | 8,076 | +1.97% | 673,100 | 7316億7934万 | +4.8% | 12.91 | 0.89 |
| 04/12 | 7,870 | 7,939 | 7,855 | 7,920 | +0.71% | 481,000 | 7175億4586万 | +3.02% | 12.66 | 0.87 |
| 04/11 | 7,774 | 7,864 | 7,760 | 7,864 | +0.27% | 506,400 | 7124億7230万 | +2.4% | 12.57 | 0.86 |
| 04/10 | 7,844 | 7,888 | 7,828 | 7,843 | +0.64% | 493,200 | 7105億6972万 | +2.23% | 12.54 | 0.86 |
| 04/09 | 7,800 | 7,817 | 7,725 | 7,793 | +0.1% | 517,200 | 7060億3976万 | +1.68% | 12.46 | 0.86 |
| 04/08 | 7,588 | 7,795 | 7,583 | 7,785 | +3.02% | 725,500 | 7053億1496万 | +1.55% | 12.45 | 0.86 |
| 04/05 | 7,597 | 7,627 | 7,553 | 7,557 | -0.87% | 510,700 | 6846億5834万 | -1.55% | 12.08 | 0.83 |
| 04/04 | 7,700 | 7,710 | 7,623 | 7,623 | -0.82% | 688,200 | 6906億3789万 | -0.87% | 12.19 | 0.84 |
| 04/03 | 7,661 | 7,730 | 7,633 | 7,686 | +0.05% | 731,300 | 6963億4564万 | -0.18% | 12.29 | 0.84 |
| 04/02 | 7,710 | 7,720 | 7,636 | 7,682 | -0.22% | 619,100 | 6959億8324万 | -0.32% | 12.28 | 0.84 |
| 04/01 | 7,780 | 7,825 | 7,695 | 7,699 | -0.43% | 660,300 | 6975億2343万 | -0.25% | 12.31 | 0.85 |
| 03/29 | 7,765 | 7,785 | 7,724 | 7,732 | +0.3% | 489,900 | 7005億1320万 | -0.08% | 12.36 | 0.85 |
| 03/28 | 7,783 | 7,784 | 7,661 | 7,709 | -0.9% | 835,700 | 6984億2942万 | -0.58% | 12.33 | 0.85 |
| 03/27 | 7,770 | 7,835 | 7,760 | 7,779 | +0.5% | 621,000 | 7047億7137万 | +0.14% | 12.44 | 0.86 |
| 03/26 | 7,788 | 7,835 | 7,722 | 7,740 | +0.25% | 654,300 | 7012億3800万 | -0.51% | 12.38 | 0.85 |
| 03/25 | 7,770 | 7,817 | 7,717 | 7,721 | -0.13% | 549,900 | 6995億1661万 | -0.99% | 12.35 | 0.85 |
| 03/22 | 7,767 | 7,768 | 7,668 | 7,731 | +0.19% | 545,000 | 7004億2260万 | -1.1% | 12.36 | 0.85 |
| 03/21 | 7,729 | 7,768 | 7,681 | 7,716 | -0.17% | 594,000 | 6990億6362万 | -1.74% | 12.34 | 0.85 |
| 03/19 | 7,651 | 7,755 | 7,602 | 7,729 | +1.38% | 762,500 | 7002億4141万 | -1.98% | 12.36 | 0.85 |
| 03/18 | 7,622 | 7,660 | 7,553 | 7,624 | +1.9% | 1,579,900 | 6907億2849万 | -3.77% | 12.19 | 0.84 |
| 03/15 | 7,543 | 7,578 | 7,467 | 7,482 | -1.18% | 998,200 | 6778億6340万 | -6.08% | 11.96 | 0.82 |
| 03/14 | 7,471 | 7,571 | 7,443 | 7,571 | +0.88% | 845,300 | 6859億2673万 | -5.53% | 12.11 | 0.83 |
| 03/13 | 7,555 | 7,630 | 7,492 | 7,505 | -0.27% | 897,400 | 6799億4718万 | -6.84% | 12 | 0.82 |
| 03/12 | 7,580 | 7,660 | 7,507 | 7,525 | -0.53% | 2,161,000 | 6817億5916万 | -7.17% | 12.03 | 0.83 |
| 03/11 | 7,518 | 7,639 | 7,482 | 7,565 | -0.58% | 1,751,400 | 6853億8313万 | -7.21% | 12.1 | 0.83 |
| 03/08 | 7,706 | 7,720 | 7,593 | 7,609 | -1.44% | 957,200 | 6893億6950万 | -7.21% | 12.17 | 0.84 |
| 03/07 | 7,725 | 7,794 | 7,685 | 7,720 | +0.65% | 761,500 | 6994億2601万 | -6.4% | 12.34 | 0.85 |
| 03/06 | 7,625 | 7,760 | 7,611 | 7,670 | +0.17% | 728,600 | 6948億9605万 | -7.45% | 12.26 | 0.84 |
| 03/05 | 7,782 | 7,799 | 7,635 | 7,657 | -2.11% | 1,128,200 | 6937億1826万 | -8.1% | 12.24 | 0.84 |
| 03/04 | 7,841 | 7,893 | 7,792 | 7,822 | -2.7% | 1,314,500 | 7086億6713万 | -6.6% | 12.51 | 0.86 |
| 03/01 | 8,045 | 8,098 | 7,997 | 8,039 | +1.52% | 517,500 | 7283億2716万 | -4.41% | 12.85 | 0.88 |
| 02/29 | 7,896 | 7,955 | 7,821 | 7,919 | +0.62% | 542,900 | 7174億5526万 | -6.13% | 12.66 | 0.87 |
| 02/28 | 7,870 | 7,925 | 7,817 | 7,870 | +0.27% | 339,900 | 7130億1590万 | -7.06% | 12.58 | 0.87 |
| 02/27 | 7,961 | 7,984 | 7,810 | 7,849 | -1.63% | 552,700 | 7111億1331万 | -7.75% | 12.55 | 0.86 |
| 02/26 | 8,176 | 8,208 | 7,967 | 7,979 | -2.48% | 490,900 | 7228億9121万 | -6.59% | 12.76 | 0.88 |
| 02/22 | 8,100 | 8,248 | 8,085 | 8,182 | +0.55% | 408,700 | 7412億8285万 | -4.52% | 13.08 | 0.9 |
| 02/21 | 8,099 | 8,163 | 8,061 | 8,137 | +0.94% | 459,200 | 7372億589万 | -5.23% | 13.01 | 0.89 |
| 02/20 | 8,075 | 8,166 | 8,025 | 8,061 | -0.09% | 403,500 | 7303億2035万 | -6.34% | 12.89 | 0.89 |
| 02/19 | 8,211 | 8,230 | 8,023 | 8,068 | -1.62% | 483,400 | 7309億5454万 | -6.54% | 12.9 | 0.89 |
| 02/16 | 8,208 | 8,354 | 8,196 | 8,201 | +0.06% | 507,500 | 7430億424万 | -5.2% | 13.11 | 0.9 |
| 02/15 | 8,172 | 8,436 | 8,150 | 8,196 | -4.94% | 828,600 | 7425億5124万 | -5.37% | 13.1 | 0.9 |
| 02/14 | 8,600 | 8,673 | 8,464 | 8,622 | +1.15% | 619,400 | 7811億4651万 | -0.57% | 13.79 | 0.95 |
| 02/13 | 8,690 | 8,690 | 8,480 | 8,524 | -1.84% | 450,600 | 7722億6779万 | -1.59% | 13.63 | 0.94 |
| 02/09 | 8,716 | 8,819 | 8,631 | 8,684 | -0.14% | 364,500 | 7867億6366万 | +0.38% | 13.88 | 0.95 |
| 02/08 | 8,642 | 8,735 | 8,587 | 8,696 | +0.32% | 264,800 | 7878億5086万 | +0.74% | 13.9 | 0.96 |
| 02/07 | 8,702 | 8,720 | 8,637 | 8,668 | +0.43% | 341,100 | 7853億1408万 | +0.73% | 13.86 | 0.95 |
| 02/06 | 8,768 | 8,781 | 8,631 | 8,631 | -1.56% | 272,300 | 7819億6191万 | +0.64% | 13.8 | 0.95 |
| 02/05 | 8,726 | 8,793 | 8,700 | 8,768 | +0.98% | 277,700 | 7943億7400万 | +2.48% | 14.02 | 0.96 |
| 02/02 | 8,773 | 8,783 | 8,662 | 8,683 | -0.77% | 402,300 | 7866億7307万 | +1.83% | 13.88 | 0.95 |
| 02/01 | 8,820 | 8,820 | 8,685 | 8,750 | -0.58% | 355,400 | 7927億4321万 | +2.9% | 13.99 | 0.96 |
| 01/31 | 8,685 | 8,801 | 8,636 | 8,801 | +1.08% | 242,600 | 7973億6377万 | +3.87% | 14.07 | 0.97 |
| 01/30 | 8,751 | 8,772 | 8,673 | 8,707 | -0.83% | 303,200 | 7888億4745万 | +3.22% | 13.92 | 0.96 |
| 01/29 | 8,780 | 8,814 | 8,737 | 8,780 | +0.49% | 233,000 | 7954億6119万 | +4.49% | 14.04 | 0.97 |
| 01/26 | 8,679 | 8,750 | 8,620 | 8,737 | +0.59% | 326,000 | 7915億6542万 | +4.42% | 13.97 | 0.96 |
| 01/25 | 8,650 | 8,715 | 8,638 | 8,686 | -0.23% | 467,400 | 7869億4486万 | +4.24% | 13.89 | 0.95 |
| 01/24 | 8,676 | 8,778 | 8,671 | 8,706 | -0.11% | 450,000 | 7887億5685万 | +4.85% | 13.92 | 0.96 |
| 01/23 | 8,897 | 8,950 | 8,711 | 8,716 | -1.76% | 348,600 | 7896億6284万 | +5.42% | 13.94 | 0.96 |
| 01/22 | 8,668 | 8,908 | 8,668 | 8,872 | +2.13% | 480,900 | 8037億9632万 | +7.71% | 14.19 | 0.98 |
| 01/19 | 8,720 | 8,774 | 8,665 | 8,687 | +0.2% | 293,200 | 7870億3546万 | +5.94% | 13.89 | 0.95 |
| 01/18 | 8,668 | 8,724 | 8,635 | 8,670 | +0.8% | 230,500 | 7854億9528万 | +6.09% | 13.86 | 0.95 |
| 01/17 | 8,659 | 8,737 | 8,590 | 8,601 | -0.67% | 260,900 | 7792億4393万 | +5.62% | 13.75 | 0.95 |
| 01/16 | 8,707 | 8,757 | 8,657 | 8,659 | -0.49% | 387,300 | 7844億9868万 | +6.68% | 13.84 | 0.95 |
| 01/15 | 8,499 | 8,738 | 8,450 | 8,702 | +2.06% | 326,600 | 7883億9445万 | +7.54% | 13.91 | 0.96 |
| 01/12 | 8,616 | 8,617 | 8,445 | 8,526 | +0.98% | 415,000 | 7724億4899万 | +5.77% | 13.63 | 0.94 |
| 01/11 | 8,480 | 8,519 | 8,370 | 8,443 | -0.22% | 348,900 | 7649億2925万 | +5.05% | 13.5 | 0.93 |
| 01/10 | 8,410 | 8,474 | 8,392 | 8,462 | +0.98% | 334,000 | 7666億5064万 | +5.55% | 13.53 | 0.93 |
| 01/09 | 8,290 | 8,383 | 8,255 | 8,380 | +1.55% | 328,100 | 7592億2150万 | +4.74% | 13.4 | 0.92 |
| 01/05 | 8,226 | 8,271 | 8,194 | 8,252 | +0.38% | 462,500 | 7476億2480万 | +3.37% | 13.19 | 0.91 |
| 01/04 | 8,098 | 8,267 | 8,043 | 8,221 | +2.58% | 616,200 | 7448億1622万 | +3.15% | 13.14 | 0.9 |
| 2023 |
| 12/29 | 7,968 | 8,040 | 7,961 | 8,014 | +0.83% | 269,400 | 7260億6218万 | +0.73% | 19.02 | 0.88 |
| 12/28 | 7,907 | 7,948 | 7,818 | 7,948 | -2.23% | 371,000 | 7200億8264万 | -0.03% | 18.86 | 0.87 |
| 12/27 | 8,118 | 8,132 | 8,061 | 8,129 | +0.93% | 313,600 | 7364億8110万 | +2.35% | 19.29 | 0.89 |
| 12/26 | 8,080 | 8,129 | 7,998 | 8,054 | -0.27% | 341,100 | 7296億8615万 | +1.67% | 19.12 | 0.89 |
| 12/25 | 8,070 | 8,125 | 8,027 | 8,076 | +1.06% | 285,400 | 7316億7934万 | +2.19% | 19.17 | 0.89 |
| 12/22 | 7,900 | 7,995 | 7,874 | 7,991 | +1.72% | 274,400 | 7239億7840万 | +1.34% | 18.97 | 0.88 |
| 12/21 | 7,890 | 7,921 | 7,834 | 7,856 | -0.71% | 156,300 | 7117億4751万 | -0.13% | 18.65 | 0.86 |
| 12/20 | 7,870 | 7,974 | 7,860 | 7,912 | +0.56% | 251,800 | 7168億2106万 | +0.69% | 18.78 | 0.87 |
| 12/19 | 7,868 | 7,909 | 7,823 | 7,868 | -0.25% | 266,700 | 7128億3470万 | +0.28% | 18.68 | 0.86 |
| 12/18 | 7,930 | 7,930 | 7,808 | 7,888 | -0.64% | 215,600 | 7146億4668万 | +0.66% | 18.72 | 0.87 |
| 12/15 | 7,825 | 8,007 | 7,809 | 7,939 | +1.33% | 508,500 | 7192億6724万 | +1.42% | 18.84 | 0.87 |
| 12/14 | 7,929 | 7,974 | 7,808 | 7,835 | -1.17% | 279,200 | 7098億4492万 | +0.26% | 18.6 | 0.86 |
| 12/13 | 7,933 | 7,952 | 7,874 | 7,928 | -0.33% | 310,700 | 7182億7065万 | +1.63% | 18.82 | 0.87 |
| 12/12 | 8,043 | 8,071 | 7,946 | 7,954 | -0.45% | 286,100 | 7206億2623万 | +2.17% | 18.88 | 0.87 |
| 12/11 | 7,925 | 7,996 | 7,893 | 7,990 | +0.63% | 219,200 | 7238億8780万 | +2.78% | 18.96 | 0.88 |
| 12/08 | 7,935 | 7,981 | 7,862 | 7,940 | -0.08% | 399,700 | 7193億5784万 | +2.28% | 18.85 | 0.87 |
| 12/07 | 7,910 | 7,979 | 7,910 | 7,946 | -1.1% | 318,500 | 7199億144万 | +2.4% | 18.86 | 0.87 |
| 12/06 | 7,986 | 8,038 | 7,934 | 8,034 | +1.26% | 324,900 | 7278億7417万 | +3.65% | 19.07 | 0.88 |
| 12/05 | 7,986 | 8,017 | 7,892 | 7,934 | +0.16% | 311,700 | 7188億1425万 | +2.59% | 18.83 | 0.87 |
| 12/04 | 7,910 | 7,949 | 7,836 | 7,921 | -0.28% | 277,900 | 7176億3646万 | +2.55% | 18.8 | 0.87 |
| 12/01 | 8,045 | 8,045 | 7,910 | 7,943 | -1.59% | 379,500 | 7196億2964万 | +3.04% | 18.85 | 0.87 |
| 11/30 | 7,836 | 8,090 | 7,826 | 8,071 | +1.79% | 1,132,100 | 7312億2634万 | +4.91% | 19.16 | 0.89 |
| 11/29 | 7,930 | 8,046 | 7,906 | 7,929 | -0.11% | 431,500 | 7183億6125万 | +3.34% | 18.82 | 0.87 |
| 11/28 | 7,898 | 7,940 | 7,800 | 7,938 | +0.97% | 495,600 | 7191億7664万 | +3.62% | 18.84 | 0.87 |
| 11/27 | 7,845 | 7,906 | 7,820 | 7,862 | +0.1% | 338,700 | 7122億9110万 | +2.83% | 18.66 | 0.86 |
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 | 8,107
2024/4/23 | 470,700 | 7344億8791万 |
