時価総額
2024/04/16～2024/09/09
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 |
| 09/09 | 1,026 | 1,073 | 1,011 | 1,051 | -2.41% | 363,500 | 127億2824万 | +2.64% | 14.05 | 2.03 |
| 09/06 | 1,126 | 1,126 | 1,061 | 1,077 | -2.36% | 177,400 | 130億4311万 | +5.28% | 14.4 | 2.08 |
| 09/05 | 1,100 | 1,166 | 1,095 | 1,103 | -2.99% | 292,600 | 133億5799万 | +7.5% | 14.75 | 2.13 |
| 09/04 | 1,177 | 1,186 | 1,111 | 1,137 | -7.56% | 607,000 | 137億6975万 | +10.07% | 15.2 | 2.19 |
| 09/03 | 1,172 | 1,298 | 1,162 | 1,230 | +6.86% | 1,238,700 | 148億9603万 | +18.38% | 16.45 | 2.37 |
| 09/02 | 1,200 | 1,213 | 1,140 | 1,151 | +10.25% | 748,200 | 139億3930万 | +10.67% | 15.39 | 2.22 |
| 08/30 | 959 | 1,044 | 957 | 1,044 | +9.43% | 155,100 | 126億4346万 | +0.19% | 13.96 | 2.01 |
| 08/29 | 965 | 979 | 942 | 954 | -1.24% | 57,500 | 115億5351万 | -9.14% | 12.76 | 1.84 |
| 08/28 | 987 | 987 | 929 | 966 | -2.03% | 203,600 | 116億9883万 | -9.04% | 12.92 | 1.86 |
| 08/27 | 1,034 | 1,034 | 980 | 986 | -4.18% | 157,600 | 119億4105万 | -8.28% | 13.18 | 1.9 |
| 08/26 | 1,014 | 1,043 | 991 | 1,029 | +0.88% | 131,500 | 124億6180万 | -5.25% | 13.76 | 1.99 |
| 08/23 | 1,020 | 1,027 | 999 | 1,020 | -1.16% | 91,100 | 123億5281万 | -6.85% | 13.64 | 1.97 |
| 08/22 | 1,085 | 1,085 | 1,032 | 1,032 | -2.18% | 61,200 | 124億9813万 | -6.69% | 13.8 | 1.99 |
| 08/21 | 1,098 | 1,114 | 1,054 | 1,055 | -4.35% | 108,600 | 127億7668万 | -5.64% | 14.11 | 2.04 |
| 08/20 | 1,076 | 1,128 | 1,076 | 1,103 | +3.47% | 103,000 | 133億5799万 | -2.13% | 14.75 | 2.13 |
| 08/19 | 1,129 | 1,132 | 1,065 | 1,066 | -1.02% | 101,100 | 129億989万 | -6.16% | 14.25 | 2.06 |
| 08/16 | 1,019 | 1,083 | 974 | 1,077 | +8.13% | 222,700 | 130億4311万 | -5.86% | 14.4 | 2.08 |
| 08/15 | 942 | 998 | 915 | 996 | -6.21% | 467,400 | 120億6215万 | -13.32% | 13.32 | 1.92 |
| 08/14 | 1,091 | 1,109 | 1,042 | 1,062 | +2.91% | 312,800 | 128億6145万 | -8.37% | 14.2 | 2.05 |
| 08/13 | 1,000 | 1,053 | 990 | 1,032 | +9.55% | 210,800 | 124億9813万 | -11.57% | 13.8 | 1.99 |
| 08/09 | 900 | 968 | 885 | 942 | +5.84% | 204,100 | 114億818万 | -20.03% | 12.6 | 1.82 |
| 08/08 | 900 | 911 | 869 | 890 | -2.73% | 105,100 | 107億7843万 | -25.4% | 11.9 | 1.72 |
| 08/07 | 863 | 945 | 850 | 915 | +0.77% | 272,000 | 110億8119万 | -24.44% | 12.23 | 1.77 |
| 08/06 | 816 | 908 | 816 | 908 | +19% | 343,500 | 109億9642万 | -26.12% | 12.14 | 1.75 |
| 08/05 | 885 | 926 | 735 | 763 | -26.28% | 552,100 | 92億4038万 | -38.91% | 10.2 | 1.47 |
| 08/02 | 1,070 | 1,081 | 1,013 | 1,035 | -10.16% | 196,000 | 125億3447万 | -19.01% | 13.84 | 2 |
| 08/01 | 1,277 | 1,277 | 1,150 | 1,152 | -9.51% | 159,900 | 139億5141万 | -10.9% | 15.4 | 2.22 |
| 07/31 | 1,278 | 1,283 | 1,243 | 1,273 | -1.39% | 59,800 | 154億1679万 | -2.3% | 17.02 | 2.46 |
| 07/30 | 1,272 | 1,299 | 1,260 | 1,291 | +3.36% | 49,800 | 156億3478万 | -1.38% | 17.26 | 2.49 |
| 07/29 | 1,241 | 1,263 | 1,237 | 1,249 | +2.63% | 30,700 | 151億2613万 | -4.73% | 16.7 | 2.41 |
| 07/26 | 1,250 | 1,256 | 1,217 | 1,217 | -0.65% | 37,400 | 147億3860万 | -7.38% | 16.27 | 2.35 |
| 07/25 | 1,250 | 1,250 | 1,212 | 1,225 | -3.77% | 65,500 | 148億3548万 | -6.99% | 16.38 | 2.36 |
| 07/24 | 1,300 | 1,340 | 1,271 | 1,273 | -1.24% | 66,900 | 154億1679万 | -3.34% | 17.02 | 2.46 |
| 07/23 | 1,275 | 1,308 | 1,275 | 1,289 | +2.71% | 52,100 | 156億1056万 | -2.27% | 17.23 | 2.49 |
| 07/22 | 1,297 | 1,297 | 1,237 | 1,255 | -0.95% | 39,300 | 151億9880万 | -4.64% | 16.78 | 2.42 |
| 07/19 | 1,284 | 1,297 | 1,260 | 1,267 | -1.86% | 49,200 | 153億4413万 | -3.72% | 16.94 | 2.44 |
| 07/18 | 1,296 | 1,310 | 1,288 | 1,291 | -1.83% | 47,500 | 156億3478万 | -1.9% | 17.26 | 2.49 |
| 07/17 | 1,331 | 1,389 | 1,315 | 1,315 | +1.08% | 60,900 | 159億2543万 | -0.15% | 17.58 | 2.54 |
| 07/16 | 1,353 | 1,356 | 1,291 | 1,301 | -1.66% | 89,500 | 157億5589万 | -1.44% | 17.4 | 2.51 |
| 07/12 | 1,261 | 1,363 | 1,260 | 1,323 | +5.5% | 110,800 | 160億2232万 | -0.08% | 17.69 | 2.55 |
| 07/11 | 1,225 | 1,273 | 1,214 | 1,254 | +3.55% | 77,400 | 151億8669万 | -5.43% | 16.77 | 2.42 |
| 07/10 | 1,252 | 1,260 | 1,201 | 1,211 | -2.65% | 111,300 | 146億6593万 | -9.08% | 16.19 | 2.34 |
| 07/09 | 1,250 | 1,263 | 1,233 | 1,244 | -1.5% | 82,300 | 150億6558万 | -7.23% | 16.63 | 2.4 |
| 07/08 | 1,310 | 1,310 | 1,256 | 1,263 | -3.95% | 117,000 | 152億9568万 | -6.31% | 16.89 | 2.44 |
| 07/05 | 1,318 | 1,329 | 1,303 | 1,315 | +0.15% | 38,800 | 159億2543万 | -3.02% | 17.58 | 2.54 |
| 07/04 | 1,328 | 1,328 | 1,298 | 1,313 | -1.06% | 70,900 | 159億121万 | -3.31% | 17.56 | 2.53 |
| 07/03 | 1,363 | 1,365 | 1,309 | 1,327 | -3.28% | 110,500 | 160億7076万 | -2.35% | 17.74 | 2.56 |
| 07/02 | 1,410 | 1,439 | 1,370 | 1,372 | -3.24% | 94,600 | 166億1574万 | +0.88% | 18.34 | 2.65 |
| 07/01 | 1,478 | 1,480 | 1,397 | 1,418 | -3.8% | 119,000 | 171億7283万 | +4.04% | 18.96 | 2.74 |
| 06/28 | 1,431 | 1,589 | 1,431 | 1,474 | +5.21% | 326,800 | 178億5102万 | +8.3% | 19.71 | 2.98 |
| 06/27 | 1,404 | 1,424 | 1,388 | 1,401 | -0.36% | 61,700 | 169億6695万 | +3.32% | 18.73 | 2.83 |
| 06/26 | 1,450 | 1,464 | 1,401 | 1,406 | -1.95% | 71,700 | 170億2750万 | +3.53% | 18.8 | 2.84 |
| 06/25 | 1,331 | 1,440 | 1,322 | 1,434 | +8.14% | 114,800 | 173億6660万 | +5.36% | 19.17 | 2.9 |
| 06/24 | 1,348 | 1,368 | 1,320 | 1,326 | -0.75% | 63,100 | 160億1887万 | -2.71% | 17.69 | 2.67 |
| 06/21 | 1,280 | 1,343 | 1,280 | 1,336 | +4.38% | 95,100 | 161億3968万 | -2.55% | 17.82 | 2.7 |
| 06/20 | 1,237 | 1,298 | 1,237 | 1,280 | +3.39% | 39,100 | 154億6316万 | -7.25% | 17.07 | 2.58 |
| 06/19 | 1,284 | 1,284 | 1,234 | 1,238 | -5.5% | 83,500 | 149億5578万 | -11% | 16.51 | 2.5 |
| 06/18 | 1,247 | 1,327 | 1,243 | 1,310 | +6.94% | 127,800 | 158億2558万 | -7.36% | 17.47 | 2.64 |
| 06/17 | 1,245 | 1,245 | 1,206 | 1,225 | -2.55% | 164,400 | 147億9873万 | -14.46% | 16.34 | 2.47 |
| 06/14 | 1,237 | 1,287 | 1,217 | 1,257 | -0.4% | 157,200 | 151億8531万 | -13.43% | 16.77 | 2.54 |
| 06/13 | 1,335 | 1,352 | 1,262 | 1,262 | -5.11% | 207,400 | 152億4571万 | -13.92% | 16.83 | 2.55 |
| 06/12 | 1,381 | 1,398 | 1,325 | 1,330 | -4.32% | 102,500 | 160億6719万 | -10.2% | 17.74 | 2.68 |
| 06/11 | 1,405 | 1,455 | 1,381 | 1,390 | -0.64% | 99,200 | 167億9203万 | -7.02% | 18.54 | 2.8 |
| 06/10 | 1,354 | 1,407 | 1,348 | 1,399 | +2.19% | 73,000 | 169億75万 | -7.23% | 18.66 | 2.82 |
| 06/07 | 1,389 | 1,407 | 1,365 | 1,369 | -1.51% | 71,400 | 165億3834万 | -9.93% | 18.26 | 2.76 |
| 06/06 | 1,450 | 1,475 | 1,388 | 1,390 | -3.2% | 62,400 | 167億9203万 | -9.33% | 18.54 | 2.8 |
| 06/05 | 1,468 | 1,514 | 1,435 | 1,436 | -0.14% | 121,800 | 173億4774万 | -7.18% | 19.15 | 2.9 |
| 06/04 | 1,456 | 1,485 | 1,435 | 1,438 | -1.24% | 95,800 | 173億7190万 | -7.82% | 19.18 | 2.9 |
| 06/03 | 1,401 | 1,474 | 1,386 | 1,456 | +6.43% | 128,100 | 175億8935万 | -7.38% | 19.42 | 2.94 |
| 05/31 | 1,329 | 1,387 | 1,308 | 1,368 | +2.7% | 128,700 | 165億2626万 | -13.58% | 18.25 | 2.76 |
| 05/30 | 1,323 | 1,346 | 1,304 | 1,332 | -1.33% | 91,600 | 160億9135万 | -16.75% | 17.77 | 2.69 |
| 05/29 | 1,430 | 1,430 | 1,345 | 1,350 | -6.38% | 132,200 | 163億881万 | -16.62% | 18.01 | 2.72 |
| 05/28 | 1,381 | 1,457 | 1,381 | 1,442 | +4.42% | 95,900 | 174億2022万 | -11.86% | 19.23 | 2.91 |
| 05/27 | 1,372 | 1,394 | 1,360 | 1,381 | +1.84% | 121,900 | 166億8330万 | -16.1% | 18.42 | 2.79 |
| 05/24 | 1,421 | 1,435 | 1,350 | 1,356 | -6.42% | 253,800 | 163億8129万 | -18.51% | 18.09 | 2.74 |
| 05/23 | 1,481 | 1,483 | 1,449 | 1,449 | -1.83% | 85,300 | 175億478万 | -14.86% | 19.33 | 2.92 |
| 05/22 | 1,493 | 1,506 | 1,476 | 1,476 | +0.07% | 65,400 | 178億3096万 | -15.71% | 19.69 | 2.98 |
| 05/21 | 1,537 | 1,542 | 1,474 | 1,475 | -4.28% | 157,200 | 178億1888万 | -17.96% | 19.67 | 2.98 |
| 05/20 | 1,555 | 1,565 | 1,516 | 1,541 | -1.34% | 155,800 | 186億1620万 | -16.48% | 20.55 | 3.11 |
| 05/17 | 1,521 | 1,622 | 1,502 | 1,562 | +1.83% | 172,100 | 188億6989万 | -17.4% | 20.83 | 3.15 |
| 05/16 | 1,731 | 1,798 | 1,495 | 1,534 | -15.3% | 711,500 | 185億3164万 | -20.89% | 20.46 | 3.09 |
| 05/15 | 1,791 | 1,840 | 1,750 | 1,811 | +1.8% | 317,700 | 218億7796万 | -8.4% | 24.15 | 3.65 |
| 05/14 | 1,701 | 1,807 | 1,700 | 1,779 | +3.61% | 238,800 | 214億9138万 | -11.01% | 23.73 | 3.59 |
| 05/13 | 1,627 | 1,730 | 1,627 | 1,717 | +6.51% | 152,700 | 207億4239万 | -15.21% | 22.9 | 3.46 |
| 05/10 | 1,601 | 1,625 | 1,587 | 1,612 | -0.49% | 159,800 | 194億7392万 | -21.44% | 21.5 | 3.25 |
| 05/09 | 1,683 | 1,683 | 1,620 | 1,620 | -4.14% | 178,400 | 195億7057万 | -22.38% | 21.61 | 3.27 |
| 05/08 | 1,691 | 1,712 | 1,684 | 1,690 | -1.17% | 69,700 | 204億1621万 | -20.43% | 22.54 | 3.41 |
| 05/07 | 1,732 | 1,789 | 1,671 | 1,710 | -0.18% | 278,400 | 206億5782万 | -20.47% | 22.81 | 3.45 |
| 05/02 | 1,700 | 1,755 | 1,630 | 1,713 | +1.9% | 422,800 | 206億9406万 | -21.31% | 22.85 | 3.46 |
| 05/01 | 1,717 | 1,751 | 1,681 | 1,681 | -3.17% | 182,900 | 178億2969万 | -23.83% | 19.68 | 2.98 |
| 04/30 | 1,782 | 1,809 | 1,724 | 1,736 | -2.58% | 137,500 | 184億1305万 | -22.5% | 20.33 | 3.07 |
| 04/26 | 1,726 | 1,828 | 1,721 | 1,782 | +3.13% | 198,500 | 189億96万 | -21.6% | 20.87 | 3.16 |
| 04/25 | 1,728 | 1,729 | 1,728 | 1,728 | 0% | 677,000 | 183億2820万 | -25.13% | 20.23 | 3.06 |
| 04/24 | 1,830 | 1,849 | 1,728 | 1,728 | -4.05% | 741,800 | 183億2820万 | -26.25% | 20.23 | 3.06 |
| 04/23 | 1,812 | 1,843 | 1,732 | 1,801 | -0.28% | 216,200 | 191億248万 | -24.26% | 21.09 | 3.19 |
| 04/22 | 1,746 | 1,908 | 1,724 | 1,806 | +2.61% | 252,500 | 191億5551万 | -24.84% | 21.15 | 3.2 |
| 04/19 | 1,668 | 1,816 | 1,656 | 1,760 | +3.1% | 412,900 | 186億6761万 | -27.51% | 20.61 | 3.12 |
| 04/18 | 1,698 | 1,847 | 1,632 | 1,707 | -6.11% | 635,400 | 181億546万 | -30.61% | 19.99 | 3.02 |
| 04/17 | 1,928 | 1,999 | 1,818 | 1,818 | -21.57% | 486,000 | 192億8279万 | -27.34% | 21.29 | 3.22 |
| 04/16 | 2,597 | 2,600 | 2,180 | 2,318 | -12.82% | 245,000 | 245億8609万 | -8.6% | 27.14 | 4.11 |
