時価総額
2023/09/12～2024/02/08
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 |
| 02/08 | 1,885 | 1,886 | 1,851 | 1,871 | -1.32% | 18,300 | 176億1733万 | +1.68% | 9.88 | 0.76 |
| 02/07 | 1,880 | 1,909 | 1,875 | 1,896 | +0.64% | 19,400 | 178億5273万 | +3.38% | 10.02 | 0.77 |
| 02/06 | 1,925 | 1,925 | 1,884 | 1,884 | -2.13% | 12,000 | 177億3974万 | +3.06% | 9.95 | 0.77 |
| 02/05 | 1,897 | 1,926 | 1,897 | 1,925 | +1.8% | 18,200 | 181億2580万 | +5.71% | 10.17 | 0.79 |
| 02/02 | 1,911 | 1,911 | 1,877 | 1,891 | -0.73% | 15,900 | 178億565万 | +4.36% | 9.99 | 0.77 |
| 02/01 | 1,911 | 1,911 | 1,888 | 1,905 | -0.31% | 11,400 | 179億3748万 | +5.66% | 10.06 | 0.78 |
| 01/31 | 1,895 | 1,911 | 1,875 | 1,911 | +1.54% | 16,500 | 179億9397万 | +6.46% | 10.09 | 0.78 |
| 01/30 | 1,913 | 1,913 | 1,876 | 1,882 | -1.31% | 17,500 | 177億2091万 | +5.38% | 9.94 | 0.77 |
| 01/29 | 1,880 | 1,912 | 1,880 | 1,907 | +2.25% | 28,600 | 179億5631万 | +7.2% | 10.07 | 0.78 |
| 01/26 | 1,870 | 1,870 | 1,844 | 1,865 | -0.37% | 20,100 | 175億6084万 | +5.37% | 9.85 | 0.76 |
| 01/25 | 1,809 | 1,881 | 1,800 | 1,872 | +3.94% | 47,200 | 176億2675万 | +6.12% | 9.89 | 0.76 |
| 01/24 | 1,822 | 1,822 | 1,791 | 1,801 | -2.01% | 29,700 | 169億5821万 | +2.56% | 9.51 | 0.73 |
| 01/23 | 1,824 | 1,867 | 1,815 | 1,838 | +1.66% | 79,500 | 173億660万 | +4.91% | 9.71 | 0.75 |
| 01/22 | 1,778 | 1,808 | 1,777 | 1,808 | +2.15% | 39,300 | 170億2412万 | +3.49% | 9.55 | 0.74 |
| 01/19 | 1,781 | 1,790 | 1,766 | 1,770 | -1.34% | 14,500 | 166億6632万 | +1.55% | 9.35 | 0.72 |
| 01/18 | 1,755 | 1,802 | 1,755 | 1,794 | +1.41% | 24,300 | 168億9230万 | +2.99% | 9.48 | 0.73 |
| 01/17 | 1,799 | 1,802 | 1,769 | 1,769 | -0.67% | 20,600 | 166億5690万 | +1.67% | 9.34 | 0.72 |
| 01/16 | 1,813 | 1,813 | 1,780 | 1,781 | -1.38% | 17,100 | 167億6989万 | +2.42% | 9.41 | 0.73 |
| 01/15 | 1,800 | 1,812 | 1,789 | 1,806 | +1.75% | 17,600 | 170億529万 | +3.85% | 9.54 | 0.74 |
| 01/12 | 1,806 | 1,808 | 1,764 | 1,775 | -1.83% | 22,800 | 167億1340万 | +2.13% | 9.38 | 0.72 |
| 01/11 | 1,810 | 1,816 | 1,796 | 1,808 | +0.11% | 23,100 | 170億2412万 | +3.97% | 9.55 | 0.74 |
| 01/10 | 1,811 | 1,812 | 1,797 | 1,806 | +0.17% | 13,500 | 170億529万 | +3.85% | 9.54 | 0.74 |
| 01/09 | 1,809 | 1,816 | 1,795 | 1,803 | -0.39% | 15,900 | 169億7704万 | +3.56% | 9.52 | 0.74 |
| 01/05 | 1,819 | 1,822 | 1,805 | 1,810 | -0.33% | 14,000 | 170億4296万 | +3.96% | 9.56 | 0.74 |
| 01/04 | 1,741 | 1,824 | 1,731 | 1,816 | +5.03% | 43,700 | 170億9945万 | +4.37% | 9.59 | 0.74 |
| 2023 |
| 12/29 | 1,737 | 1,737 | 1,723 | 1,729 | -0.23% | 6,000 | 162億8026万 | -0.52% | 9.13 | 0.77 |
| 12/28 | 1,735 | 1,746 | 1,720 | 1,733 | +0.12% | 15,500 | 163億1792万 | -0.46% | 9.15 | 0.78 |
| 12/27 | 1,691 | 1,731 | 1,691 | 1,731 | +2.85% | 27,400 | 162億9909万 | -0.8% | 9.14 | 0.78 |
| 12/26 | 1,688 | 1,688 | 1,677 | 1,683 | +0.06% | 61,500 | 158億4712万 | -3.72% | 8.89 | 0.75 |
| 12/25 | 1,710 | 1,710 | 1,674 | 1,682 | -1% | 5,300 | 158億3771万 | -4% | 8.88 | 0.75 |
| 12/22 | 1,699 | 1,703 | 1,688 | 1,699 | +0.83% | 62,400 | 159億9778万 | -3.36% | 8.97 | 0.76 |
| 12/21 | 1,690 | 1,701 | 1,679 | 1,685 | -0.88% | 17,000 | 158億6596万 | -4.42% | 8.9 | 0.75 |
| 12/20 | 1,699 | 1,717 | 1,691 | 1,700 | +0.59% | 12,400 | 160億720万 | -3.95% | 8.98 | 0.76 |
| 12/19 | 1,700 | 1,700 | 1,666 | 1,690 | -0.59% | 8,900 | 159億1304万 | -4.63% | 8.93 | 0.76 |
| 12/18 | 1,700 | 1,702 | 1,662 | 1,700 | +0.53% | 10,600 | 160億720万 | -4.28% | 8.98 | 0.76 |
| 12/15 | 1,681 | 1,705 | 1,680 | 1,691 | -0.18% | 11,800 | 159億2245万 | -4.84% | 8.93 | 0.76 |
| 12/14 | 1,730 | 1,730 | 1,686 | 1,694 | -1.57% | 8,700 | 159億5070万 | -4.72% | 8.95 | 0.76 |
| 12/13 | 1,725 | 1,730 | 1,697 | 1,721 | +0.88% | 21,000 | 162億493万 | -3.21% | 9.09 | 0.77 |
| 12/12 | 1,732 | 1,735 | 1,701 | 1,706 | -1.95% | 9,900 | 160億6369万 | -4.05% | 9.01 | 0.76 |
| 12/11 | 1,751 | 1,752 | 1,721 | 1,740 | +0.52% | 12,600 | 163億8384万 | -2.14% | 9.19 | 0.78 |
| 12/08 | 1,768 | 1,773 | 1,726 | 1,731 | -2.04% | 18,000 | 162億9909万 | -2.53% | 9.14 | 0.78 |
| 12/07 | 1,765 | 1,791 | 1,765 | 1,767 | -0.79% | 19,200 | 166億3807万 | -0.39% | 9.33 | 0.79 |
| 12/06 | 1,765 | 1,785 | 1,765 | 1,781 | +0.91% | 12,000 | 167億6989万 | +0.68% | 9.41 | 0.8 |
| 12/05 | 1,799 | 1,801 | 1,765 | 1,765 | -1.89% | 10,500 | 166億1924万 | +0.11% | 9.32 | 0.79 |
| 12/04 | 1,806 | 1,812 | 1,789 | 1,799 | -0.39% | 26,500 | 169億3938万 | +2.33% | 9.5 | 0.81 |
| 12/01 | 1,850 | 1,850 | 1,803 | 1,806 | -2.59% | 20,700 | 170億529万 | +3.2% | 9.54 | 0.81 |
| 11/30 | 1,802 | 1,859 | 1,799 | 1,854 | +2.94% | 44,300 | 174億5726万 | +6.37% | 9.79 | 0.83 |
| 11/29 | 1,792 | 1,806 | 1,790 | 1,801 | +0.61% | 16,500 | 169億5821万 | +3.92% | 9.51 | 0.81 |
| 11/28 | 1,792 | 1,797 | 1,774 | 1,790 | +0.67% | 17,500 | 168億5464万 | +3.83% | 9.46 | 0.8 |
| 11/27 | 1,813 | 1,814 | 1,778 | 1,778 | -1.55% | 66,000 | 167億4164万 | +3.49% | 9.39 | 0.8 |
| 11/24 | 1,811 | 1,825 | 1,801 | 1,806 | -0.77% | 13,900 | 170億529万 | +5.61% | 9.54 | 0.81 |
| 11/22 | 1,806 | 1,824 | 1,800 | 1,820 | +1% | 11,400 | 171億3712万 | +6.93% | 9.61 | 0.81 |
| 11/21 | 1,817 | 1,817 | 1,788 | 1,802 | +0.39% | 16,300 | 169億6763万 | +6.5% | 9.52 | 0.81 |
| 11/20 | 1,817 | 1,835 | 1,795 | 1,795 | -1.59% | 20,300 | 169億172万 | +6.72% | 9.48 | 0.8 |
| 11/17 | 1,828 | 1,838 | 1,786 | 1,824 | -0.27% | 23,000 | 171億7478万 | +9.09% | 9.63 | 0.82 |
| 11/16 | 1,833 | 1,874 | 1,816 | 1,829 | -1.88% | 25,600 | 172億2186万 | +9.98% | 9.66 | 0.82 |
| 11/15 | 1,775 | 1,864 | 1,774 | 1,864 | +6.03% | 79,700 | 175億5142万 | +12.76% | 9.85 | 0.83 |
| 11/14 | 1,771 | 1,778 | 1,756 | 1,758 | -0.73% | 31,800 | 165億5332万 | +7% | 9.29 | 0.79 |
| 11/13 | 1,742 | 1,779 | 1,738 | 1,771 | +1.96% | 41,100 | 166億7573万 | +8.32% | 9.36 | 0.79 |
| 11/10 | 1,714 | 1,737 | 1,706 | 1,737 | +0.87% | 18,900 | 163億5559万 | +6.76% | 9.18 | 0.78 |
| 11/09 | 1,700 | 1,722 | 1,688 | 1,722 | +2.07% | 18,000 | 162億1435万 | +6.43% | 9.1 | 0.77 |
| 11/08 | 1,729 | 1,729 | 1,680 | 1,687 | -1.75% | 14,700 | 158億8479万 | +4.59% | 8.91 | 0.76 |
| 11/07 | 1,702 | 1,729 | 1,696 | 1,717 | +0.7% | 25,300 | 161億6727万 | +6.58% | 9.07 | 0.77 |
| 11/06 | 1,700 | 1,707 | 1,670 | 1,705 | +1.25% | 35,700 | 160億5428万 | +6.03% | 9.01 | 0.76 |
| 11/02 | 1,695 | 1,697 | 1,662 | 1,684 | -0.65% | 23,500 | 158億5654万 | +4.73% | 8.9 | 0.75 |
| 11/01 | 1,650 | 1,695 | 1,649 | 1,695 | +3.04% | 41,800 | 159億6012万 | +5.21% | 8.95 | 0.76 |
| 10/31 | 1,640 | 1,647 | 1,620 | 1,645 | +1.11% | 19,400 | 154億8932万 | +1.98% | 8.69 | 0.74 |
| 10/30 | 1,639 | 1,639 | 1,609 | 1,627 | -0.12% | 20,900 | 153億1983万 | +0.62% | 8.59 | 0.73 |
| 10/27 | 1,626 | 1,638 | 1,615 | 1,629 | +1.56% | 9,800 | 153億3866万 | +0.56% | 8.6 | 0.73 |
| 10/26 | 1,593 | 1,629 | 1,593 | 1,604 | -1.23% | 13,100 | 151億326万 | -1.17% | 8.47 | 0.72 |
| 10/25 | 1,599 | 1,632 | 1,596 | 1,624 | +1.06% | 19,000 | 152億9158万 | -0.18% | 8.58 | 0.73 |
| 10/24 | 1,561 | 1,612 | 1,561 | 1,607 | +1.39% | 22,900 | 151億3151万 | -1.59% | 8.49 | 0.72 |
| 10/23 | 1,587 | 1,613 | 1,576 | 1,585 | -2.58% | 19,200 | 149億2436万 | -3.24% | 8.37 | 0.71 |
| 10/20 | 1,597 | 1,635 | 1,589 | 1,627 | +2.84% | 26,200 | 153億1983万 | -0.97% | 8.59 | 0.73 |
| 10/19 | 1,594 | 1,604 | 1,575 | 1,582 | -1% | 31,100 | 148億9611万 | -3.95% | 8.36 | 0.71 |
| 10/18 | 1,578 | 1,602 | 1,564 | 1,598 | +1.27% | 33,900 | 150億4676万 | -3.33% | 8.44 | 0.72 |
| 10/17 | 1,570 | 1,604 | 1,559 | 1,578 | +2% | 35,300 | 148億5844万 | -4.83% | 8.34 | 0.71 |
| 10/16 | 1,526 | 1,564 | 1,526 | 1,547 | -0.71% | 41,600 | 145億6655万 | -7.09% | 8.17 | 0.69 |
| 10/13 | 1,598 | 1,598 | 1,547 | 1,558 | -1.64% | 39,700 | 146億7012万 | -6.87% | 8.23 | 0.7 |
| 10/12 | 1,592 | 1,611 | 1,575 | 1,584 | -0.56% | 36,700 | 149億1494万 | -5.88% | 8.37 | 0.71 |
| 10/11 | 1,604 | 1,620 | 1,578 | 1,593 | -0.69% | 32,700 | 149億9968万 | -5.85% | 8.41 | 0.71 |
| 10/10 | 1,598 | 1,607 | 1,576 | 1,604 | +1.91% | 28,500 | 151億326万 | -5.7% | 8.47 | 0.72 |
| 10/06 | 1,550 | 1,582 | 1,550 | 1,574 | +1.35% | 16,000 | 148億2078万 | -7.9% | 8.31 | 0.7 |
| 10/05 | 1,524 | 1,558 | 1,524 | 1,553 | +1.5% | 22,500 | 146億2304万 | -9.55% | 8.2 | 0.7 |
| 10/04 | 1,552 | 1,569 | 1,524 | 1,530 | -3.59% | 34,900 | 144億648万 | -11.3% | 8.08 | 0.69 |
| 10/03 | 1,625 | 1,625 | 1,582 | 1,587 | -2.64% | 34,500 | 149億4319万 | -8.48% | 8.38 | 0.71 |
| 10/02 | 1,660 | 1,682 | 1,630 | 1,630 | -0.97% | 23,100 | 153億4808万 | -6.27% | 8.61 | 0.73 |
| 09/29 | 1,701 | 1,705 | 1,628 | 1,646 | -3.74% | 53,200 | 154億9873万 | -5.46% | 12.27 | 0.72 |
| 09/28 | 1,729 | 1,735 | 1,705 | 1,710 | -3.34% | 55,900 | 161億136万 | -1.84% | 12.75 | 0.74 |
| 09/27 | 1,728 | 1,770 | 1,718 | 1,769 | +1.67% | 48,900 | 166億5690万 | +1.61% | 13.19 | 0.77 |
| 09/26 | 1,738 | 1,743 | 1,722 | 1,740 | +0.17% | 29,900 | 163億8384万 | +0.23% | 12.97 | 0.76 |
| 09/25 | 1,712 | 1,739 | 1,712 | 1,737 | +1.7% | 63,700 | 163億5559万 | +0.35% | 12.95 | 0.75 |
| 09/22 | 1,693 | 1,717 | 1,673 | 1,708 | +0.35% | 34,600 | 160億8252万 | -0.99% | 12.73 | 0.74 |
| 09/21 | 1,712 | 1,734 | 1,694 | 1,702 | -0.64% | 36,900 | 160億2603万 | -1.05% | 12.69 | 0.74 |
| 09/20 | 1,754 | 1,759 | 1,713 | 1,713 | -2.39% | 59,300 | 161億2960万 | -0.12% | 12.77 | 0.74 |
| 09/19 | 1,747 | 1,765 | 1,735 | 1,755 | +0.46% | 55,900 | 165億2508万 | +2.63% | 13.08 | 0.76 |
| 09/15 | 1,713 | 1,748 | 1,704 | 1,747 | +2.1% | 53,800 | 164億4975万 | +2.64% | 13.02 | 0.76 |
| 09/14 | 1,717 | 1,719 | 1,693 | 1,711 | -0.35% | 53,600 | 161億1077万 | +0.65% | 12.75 | 0.74 |
| 09/13 | 1,738 | 1,748 | 1,714 | 1,717 | -0.98% | 42,400 | 161億6727万 | +0.94% | 12.8 | 0.75 |
| 09/12 | 1,751 | 1,766 | 1,722 | 1,734 | +0.23% | 38,500 | 163億2734万 | +1.94% | 12.93 | 0.75 |
