時価総額
2023/08/04～2024/01/09
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 |
| 01/09 | 1,398 | 1,400 | 1,334 | 1,356 | -3% | 5,200 | 11億2853万 | -0.95% | 21 | 5.1 |
| 01/05 | 1,365 | 1,398 | 1,340 | 1,398 | +1.3% | 2,400 | 11億6348万 | +1.9% | 21.65 | 5.25 |
| 01/04 | 1,370 | 1,380 | 1,363 | 1,380 | -1.43% | 500 | 11億4850万 | +0.73% | 21.37 | 5.19 |
| 2023 |
| 12/29 | 1,370 | 1,410 | 1,370 | 1,400 | +3.47% | 1,200 | 11億6515万 | +2.04% | 21.68 | 5.26 |
| 12/28 | 1,353 | 1,353 | 1,353 | 1,353 | 0% | 700 | 11億2603万 | -1.24% | 20.95 | 5.08 |
| 12/27 | 1,361 | 1,366 | 1,330 | 1,353 | +1.65% | 3,800 | 11億2603万 | -1.17% | 20.95 | 5.08 |
| 12/26 | 1,318 | 1,331 | 1,318 | 1,331 | -3.41% | 500 | 11億772万 | -2.63% | 20.61 | 5 |
| 12/25 | 1,379 | 1,379 | 1,377 | 1,378 | +1.92% | 600 | 11億4684万 | +1.1% | 21.34 | 5.18 |
| 12/21 | 1,389 | 1,389 | 1,332 | 1,352 | -2.03% | 1,100 | 11億2520万 | -0.52% | 20.94 | 5.08 |
| 12/20 | 1,352 | 1,380 | 1,352 | 1,380 | +0.73% | 1,300 | 11億4850万 | +1.69% | 21.37 | 5.19 |
| 12/19 | 1,370 | 1,390 | 1,370 | 1,370 | 0% | 1,100 | 11億4018万 | +1.18% | 21.22 | 5.15 |
| 12/15 | 1,346 | 1,370 | 1,346 | 1,370 | +1.86% | 300 | 11億4018万 | +1.33% | 21.22 | 5.15 |
| 12/14 | 1,336 | 1,374 | 1,336 | 1,345 | -0.37% | 800 | 11億1937万 | -0.44% | 20.83 | 5.05 |
| 12/13 | 1,338 | 1,350 | 1,338 | 1,350 | +0.9% | 400 | 11億2353万 | -0.07% | 20.91 | 5.07 |
| 12/12 | 1,350 | 1,350 | 1,334 | 1,338 | -3.04% | 400 | 11億1355万 | -0.82% | 20.72 | 5.03 |
| 12/11 | 1,350 | 1,400 | 1,350 | 1,380 | 0% | 500 | 11億4850万 | +2.6% | 21.37 | 5.19 |
| 12/08 | 1,380 | 1,380 | 1,380 | 1,380 | -0.36% | 200 | 11億4850万 | +2.91% | 21.37 | 5.19 |
| 12/07 | 1,400 | 1,400 | 1,385 | 1,385 | -1.07% | 300 | 11億5266万 | +3.51% | 21.45 | 5.2 |
| 12/06 | 1,385 | 1,400 | 1,382 | 1,400 | 0% | 800 | 11億6515万 | +4.95% | 21.68 | 5.26 |
| 12/05 | 1,320 | 1,404 | 1,320 | 1,400 | +6.06% | 1,700 | 11億6515万 | +5.42% | 21.68 | 5.26 |
| 12/04 | 1,350 | 1,350 | 1,303 | 1,320 | -2.22% | 1,600 | 10億9857万 | -0.23% | 20.44 | 4.96 |
| 12/01 | 1,384 | 1,384 | 1,350 | 1,350 | -2.46% | 600 | 11億2353万 | +1.96% | 20.91 | 5.07 |
| 11/30 | 1,384 | 1,384 | 1,384 | 1,384 | 0% | 200 | 11億5183万 | +4.93% | 21.43 | 4.85 |
| 11/29 | 1,400 | 1,400 | 1,354 | 1,384 | -1.14% | 900 | 11億5183万 | +5.25% | 21.43 | 4.85 |
| 11/28 | 1,379 | 1,409 | 1,376 | 1,400 | -0.64% | 500 | 11億6515万 | +6.79% | 21.68 | 4.91 |
| 11/27 | 1,368 | 1,409 | 1,324 | 1,409 | +2.85% | 2,800 | 11億7264万 | +7.8% | 21.82 | 4.94 |
| 11/24 | 1,400 | 1,400 | 1,350 | 1,370 | -2.84% | 3,200 | 11億4018万 | +5.06% | 21.22 | 4.8 |
| 11/22 | 1,347 | 1,410 | 1,347 | 1,410 | +4.6% | 1,300 | 11億7347万 | +8.21% | 21.84 | 4.94 |
| 11/21 | 1,302 | 1,348 | 1,290 | 1,348 | +1.35% | 800 | 11億2187万 | +3.61% | 20.88 | 4.73 |
| 11/20 | 1,300 | 1,335 | 1,300 | 1,330 | +1.92% | 2,100 | 11億689万 | +2.07% | 20.6 | 4.66 |
| 11/17 | 1,293 | 1,317 | 1,263 | 1,305 | +5.24% | 1,600 | 10億8608万 | -0.31% | 20.21 | 4.58 |
| 11/16 | 1,302 | 1,302 | 1,221 | 1,240 | -2.52% | 3,000 | 10億3199万 | -5.78% | 19.2 | 4.35 |
| 11/15 | 1,251 | 1,274 | 1,251 | 1,272 | -2.23% | 1,700 | 10億5862万 | -4% | 19.7 | 4.46 |
| 11/14 | 1,304 | 1,304 | 1,301 | 1,301 | -0.23% | 300 | 10億8275万 | -2.33% | 20.15 | 4.56 |
| 11/10 | 1,305 | 1,305 | 1,300 | 1,304 | -2.32% | 1,300 | 10億8525万 | -2.4% | 20.2 | 4.57 |
| 11/09 | 1,311 | 1,335 | 1,305 | 1,335 | -0.45% | 300 | 11億1105万 | -0.37% | 20.68 | 4.68 |
| 11/08 | 1,366 | 1,380 | 1,340 | 1,341 | 0% | 2,600 | 11億1604万 | -0.15% | 20.77 | 4.7 |
| 11/07 | 1,320 | 1,341 | 1,320 | 1,341 | +4.28% | 700 | 11億1604万 | -0.45% | 20.77 | 4.7 |
| 11/06 | 1,350 | 1,366 | 1,286 | 1,286 | +2.06% | 4,400 | 10億7027万 | -4.88% | 19.92 | 4.51 |
| 11/02 | 1,272 | 1,272 | 1,260 | 1,260 | -0.87% | 700 | 10億4863万 | -7.22% | 19.51 | 4.42 |
| 11/01 | 1,269 | 1,290 | 1,258 | 1,271 | -2.16% | 1,200 | 10億5778万 | -7.02% | 19.68 | 4.46 |
| 10/31 | 1,252 | 1,299 | 1,252 | 1,299 | +1.48% | 1,100 | 10億8109万 | -5.39% | 20.12 | 4.56 |
| 10/30 | 1,290 | 1,290 | 1,270 | 1,280 | +0.79% | 500 | 10億6528万 | -7.18% | 19.82 | 4.49 |
| 10/27 | 1,270 | 1,289 | 1,267 | 1,270 | +0.24% | 900 | 10億5695万 | -8.1% | 19.67 | 4.45 |
| 10/26 | 1,371 | 1,371 | 1,266 | 1,267 | -6.15% | 3,800 | 10億5446万 | -8.65% | 19.62 | 4.44 |
| 10/25 | 1,229 | 1,439 | 1,229 | 1,350 | +10.38% | 14,600 | 11億2353万 | -3.09% | 20.91 | 4.73 |
| 10/24 | 1,269 | 1,270 | 1,190 | 1,223 | -4.38% | 2,700 | 10億1784万 | -12.46% | 18.94 | 4.29 |
| 10/23 | 1,278 | 1,294 | 1,278 | 1,279 | +0.08% | 1,700 | 10億6444万 | -9.16% | 19.81 | 4.49 |
| 10/20 | 1,300 | 1,309 | 1,271 | 1,278 | -2.89% | 4,100 | 10億6361万 | -10.82% | 19.79 | 4.48 |
| 10/19 | 1,295 | 1,330 | 1,291 | 1,316 | -0.23% | 2,400 | 10億9524万 | -10.9% | 20.38 | 4.61 |
| 10/18 | 1,333 | 1,362 | 1,260 | 1,319 | -2.08% | 5,700 | 10億9773万 | -12.36% | 20.43 | 4.63 |
| 10/17 | 1,352 | 1,386 | 1,347 | 1,347 | -0.37% | 2,000 | 11億2104万 | -12.02% | 20.86 | 4.72 |
| 10/16 | 1,478 | 1,479 | 1,351 | 1,352 | -4.86% | 9,000 | 11億2520万 | -12.26% | 20.94 | 4.74 |
| 10/13 | 1,467 | 1,498 | 1,416 | 1,421 | -3.33% | 7,600 | 11億8262万 | -8.73% | 22.01 | 4.98 |
| 10/12 | 1,477 | 1,477 | 1,438 | 1,470 | -0.47% | 1,100 | 12億2340万 | -5.65% | 22.77 | 5.15 |
| 10/11 | 1,445 | 1,498 | 1,434 | 1,477 | +0.96% | 4,400 | 12億2923万 | -5.2% | 22.87 | 5.18 |
| 10/10 | 1,466 | 1,502 | 1,453 | 1,463 | +1.39% | 7,900 | 12億1758万 | -6.04% | 22.66 | 5.13 |
| 10/06 | 1,400 | 1,470 | 1,400 | 1,443 | +1.69% | 4,400 | 12億93万 | -7.26% | 22.35 | 5.06 |
| 10/05 | 1,419 | 1,422 | 1,383 | 1,419 | +1.36% | 2,500 | 11億8096万 | -8.86% | 21.98 | 4.98 |
| 10/04 | 1,380 | 1,438 | 1,352 | 1,400 | -0.85% | 8,700 | 11億6515万 | -10.03% | 21.68 | 4.91 |
| 10/03 | 1,451 | 1,470 | 1,402 | 1,412 | -0.63% | 7,000 | 11億7513万 | -9.25% | 21.87 | 4.95 |
| 10/02 | 1,455 | 1,455 | 1,411 | 1,421 | -4.31% | 3,900 | 11億8262万 | -8.56% | 22.01 | 4.98 |
| 09/29 | 1,436 | 1,488 | 1,401 | 1,485 | +4.87% | 10,900 | 12億3589万 | -4.32% | 23 | 5.21 |
| 09/28 | 1,501 | 1,520 | 1,411 | 1,416 | -5.66% | 28,800 | 11億7846万 | -8.59% | 21.93 | 4.97 |
| 09/27 | 1,468 | 1,700 | 1,468 | 1,501 | +6% | 244,000 | 12億4920万 | -3.04% | 23.25 | 5.26 |
| 09/26 | 1,440 | 1,440 | 1,365 | 1,416 | -2.81% | 19,100 | 11億7846万 | -8.23% | 21.93 | 4.97 |
| 09/25 | 1,306 | 1,486 | 1,300 | 1,457 | +7.37% | 50,700 | 12億1258万 | -5.39% | 22.57 | 5.11 |
| 09/22 | 1,338 | 1,375 | 1,327 | 1,357 | -1.6% | 11,500 | 11億2936万 | -11.54% | 21.02 | 4.76 |
| 09/21 | 1,452 | 1,452 | 1,345 | 1,379 | -3.57% | 14,600 | 11億4767万 | -9.93% | 21.36 | 4.84 |
| 09/20 | 1,397 | 1,430 | 1,386 | 1,430 | -0.76% | 25,700 | 11億9011万 | -6.41% | 22.15 | 5.01 |
| 09/19 | 1,528 | 1,528 | 1,439 | 1,441 | -4.19% | 49,900 | 11億9927万 | -5.38% | 22.32 | 5.05 |
| 09/15 | 1,617 | 1,622 | 1,497 | 1,504 | -20.72% | 182,700 | 12億5170万 | -0.86% | 23.29 | 5.27 |
| 09/14 | 2,844 | 2,894 | 1,894 | 1,897 | -20.76% | 864,900 | 15億7877万 | +26.05% | 29.38 | 6.65 |
| 09/13 | 1,880 | 2,394 | 1,800 | 2,394 | +20.06% | 239,400 | 19億9240万 | +61.54% | 37.08 | 8.4 |
| 09/12 | 1,880 | 2,149 | 1,753 | 1,994 | +0.61% | 359,100 | 16億5950万 | +38.47% | 30.88 | 6.99 |
| 09/11 | 1,548 | 1,982 | 1,480 | 1,982 | +25.28% | 483,900 | 16億4951万 | +40.17% | 30.7 | 6.95 |
| 09/08 | 1,640 | 1,788 | 1,529 | 1,582 | -9.91% | 116,400 | 13億1661万 | +13.98% | 24.5 | 5.55 |
| 09/07 | 1,463 | 1,756 | 1,433 | 1,756 | +20.6% | 33,500 | 14億6143万 | +27.52% | 27.2 | 6.16 |
| 09/06 | 1,426 | 1,456 | 1,411 | 1,456 | 0% | 2,200 | 12億1175万 | +6.98% | 22.55 | 5.11 |
| 09/05 | 1,456 | 1,456 | 1,456 | 1,456 | 0% | 100 | 12億1175万 | +7.37% | 22.55 | 5.11 |
| 09/04 | 1,470 | 1,470 | 1,456 | 1,456 | 0% | 700 | 12億1175万 | +7.85% | 22.55 | 5.11 |
| 09/01 | 1,467 | 1,467 | 1,440 | 1,456 | 0% | 2,200 | 12億1175万 | +8.33% | 22.55 | 5.11 |
| 08/31 | 1,420 | 1,456 | 1,401 | 1,456 | +4% | 2,600 | 12億1175万 | +8.82% | - | 5.35 |
| 08/30 | 1,406 | 1,406 | 1,380 | 1,400 | -0.43% | 2,700 | 11億6515万 | +5.11% | - | 5.14 |
| 08/29 | 1,367 | 1,406 | 1,367 | 1,406 | +3.23% | 2,500 | 11億7014万 | +5.79% | - | 5.17 |
| 08/28 | 1,402 | 1,402 | 1,350 | 1,362 | -0.73% | 1,200 | 11億3352万 | +2.71% | - | 5 |
| 08/25 | 1,399 | 1,399 | 1,372 | 1,372 | -1.72% | 800 | 11億4184万 | +3.55% | - | 5.04 |
| 08/24 | 1,375 | 1,396 | 1,366 | 1,396 | -0.64% | 1,800 | 11億6182万 | +5.52% | - | 5.13 |
| 08/23 | 1,405 | 1,405 | 1,405 | 1,405 | +2.03% | 100 | 11億6931万 | +6.44% | - | 5.16 |
| 08/22 | 1,337 | 1,377 | 1,337 | 1,377 | +2.76% | 600 | 11億4600万 | +4.56% | - | 5.06 |
| 08/21 | 1,293 | 1,362 | 1,293 | 1,340 | +3.55% | 2,200 | 11億1521万 | +1.9% | - | 4.92 |
| 08/18 | 1,294 | 1,294 | 1,294 | 1,294 | 0% | 300 | 10億7693万 | -1.52% | - | 4.75 |
| 08/17 | 1,269 | 1,311 | 1,269 | 1,294 | -0.38% | 1,000 | 10億7693万 | -1.67% | - | 4.75 |
| 08/16 | 1,261 | 1,299 | 1,231 | 1,299 | +0.78% | 3,100 | 10億8109万 | -1.52% | - | 4.77 |
| 08/15 | 1,296 | 1,319 | 1,289 | 1,289 | -0.15% | 2,800 | 10億7277万 | -2.57% | - | 4.74 |
| 08/14 | 1,262 | 1,359 | 1,262 | 1,291 | +5.3% | 1,400 | 10億7443万 | -2.57% | - | 4.74 |
| 08/10 | 1,281 | 1,281 | 1,226 | 1,226 | -6.48% | 1,700 | 10億2033万 | -7.89% | - | 4.5 |
| 08/08 | 1,309 | 1,336 | 1,309 | 1,311 | -2.09% | 1,600 | 10億9107万 | -2.24% | - | 4.82 |
| 08/07 | 1,338 | 1,339 | 1,338 | 1,339 | +0.07% | 500 | 11億1438万 | -0.74% | - | 4.92 |
| 08/04 | 1,348 | 1,355 | 1,338 | 1,338 | -0.45% | 900 | 11億1355万 | -1.18% | - | 4.92 |
