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 | 1,626 | 1,626 | 1,566 | 1,592 | -1.91% | 28,500 | 374億8172万 | +7.64% | 11.17 | 0.89 |
| 02/07 | 1,605 | 1,638 | 1,605 | 1,623 | +1.44% | 29,900 | 382億1158万 | +10.48% | 11.39 | 0.91 |
| 02/06 | 1,595 | 1,618 | 1,590 | 1,600 | +0.57% | 21,500 | 376億7008万 | +9.81% | 11.22 | 0.9 |
| 02/05 | 1,581 | 1,591 | 1,563 | 1,591 | +1.86% | 26,100 | 374億5818万 | +10.03% | 11.16 | 0.89 |
| 02/02 | 1,561 | 1,566 | 1,541 | 1,562 | -0.26% | 16,200 | 367億7541万 | +8.7% | 10.96 | 0.87 |
| 02/01 | 1,539 | 1,579 | 1,518 | 1,566 | +1.03% | 33,700 | 368億6959万 | +9.74% | 10.99 | 0.88 |
| 01/31 | 1,561 | 1,590 | 1,542 | 1,550 | -0.26% | 25,700 | 364億9289万 | +9.39% | 10.87 | 0.87 |
| 01/30 | 1,558 | 1,567 | 1,535 | 1,554 | -0.32% | 108,500 | 365億8706万 | +10.37% | 10.9 | 0.87 |
| 01/29 | 1,563 | 1,600 | 1,551 | 1,559 | -0.19% | 67,800 | 367億478万 | +11.44% | 10.94 | 0.87 |
| 01/26 | 1,520 | 1,575 | 1,506 | 1,562 | +5.83% | 214,700 | 367億7541万 | +12.37% | 10.96 | 0.87 |
| 01/25 | 1,497 | 1,520 | 1,423 | 1,476 | +1.44% | 244,900 | 347億5064万 | +6.88% | 10.35 | 0.83 |
| 01/24 | 1,427 | 1,456 | 1,424 | 1,455 | +0.97% | 31,200 | 342億5622万 | +5.82% | 10.21 | 0.82 |
| 01/23 | 1,441 | 1,452 | 1,429 | 1,441 | +0.56% | 35,400 | 339億2661万 | +5.26% | 10.11 | 0.81 |
| 01/22 | 1,429 | 1,447 | 1,418 | 1,433 | +0.77% | 35,400 | 337億3826万 | +4.98% | 10.05 | 0.8 |
| 01/19 | 1,397 | 1,423 | 1,395 | 1,422 | +2.3% | 34,700 | 334億7928万 | +4.41% | 9.98 | 0.8 |
| 01/18 | 1,380 | 1,402 | 1,379 | 1,390 | +0.65% | 20,400 | 327億2588万 | +2.28% | 9.75 | 0.78 |
| 01/17 | 1,395 | 1,411 | 1,381 | 1,381 | -1.15% | 21,000 | 325億1398万 | +1.84% | 9.69 | 0.77 |
| 01/16 | 1,415 | 1,415 | 1,396 | 1,397 | -1.27% | 20,000 | 328億9068万 | +3.1% | 9.8 | 0.78 |
| 01/15 | 1,397 | 1,418 | 1,389 | 1,415 | +2.02% | 24,300 | 333億1447万 | +4.51% | 9.93 | 0.79 |
| 01/12 | 1,419 | 1,419 | 1,385 | 1,387 | -2.67% | 36,400 | 326億5525万 | +2.59% | 9.73 | 0.78 |
| 01/11 | 1,426 | 1,429 | 1,409 | 1,425 | +0.92% | 19,400 | 335億4991万 | +5.32% | 10 | 0.8 |
| 01/10 | 1,410 | 1,429 | 1,410 | 1,412 | +0.36% | 11,200 | 332億4384万 | +4.44% | 9.91 | 0.79 |
| 01/09 | 1,410 | 1,428 | 1,402 | 1,407 | +0.5% | 20,300 | 331億2612万 | +3.99% | 9.87 | 0.79 |
| 01/05 | 1,394 | 1,400 | 1,388 | 1,400 | +1.97% | 21,800 | 329億6132万 | +3.55% | 9.82 | 0.78 |
| 01/04 | 1,369 | 1,378 | 1,354 | 1,373 | +2.54% | 36,600 | 323億2563万 | +1.63% | 9.63 | 0.77 |
| 2023 |
| 12/29 | 1,340 | 1,345 | 1,329 | 1,339 | -0.07% | 12,600 | 315億2514万 | -0.89% | 9.66 | 0.84 |
| 12/28 | 1,334 | 1,346 | 1,329 | 1,340 | +1.13% | 8,400 | 315億4869万 | -0.89% | 9.66 | 0.84 |
| 12/27 | 1,344 | 1,354 | 1,321 | 1,325 | -1.41% | 32,900 | 311億9553万 | -2% | 9.55 | 0.83 |
| 12/26 | 1,321 | 1,347 | 1,321 | 1,344 | +1.74% | 17,300 | 316億4286万 | -0.52% | 9.69 | 0.84 |
| 12/25 | 1,324 | 1,324 | 1,310 | 1,321 | -0.23% | 11,900 | 311億135万 | -2.29% | 9.53 | 0.83 |
| 12/22 | 1,315 | 1,329 | 1,315 | 1,324 | +0.3% | 11,000 | 311億7199万 | -2.22% | 9.55 | 0.83 |
| 12/21 | 1,320 | 1,329 | 1,316 | 1,320 | -0.75% | 8,400 | 310億7781万 | -2.58% | 9.52 | 0.83 |
| 12/20 | 1,350 | 1,353 | 1,328 | 1,330 | -0.82% | 12,200 | 313億1325万 | -1.92% | 9.59 | 0.83 |
| 12/19 | 1,326 | 1,341 | 1,321 | 1,341 | +1.13% | 6,400 | 315億7223万 | -1.18% | 9.67 | 0.84 |
| 12/18 | 1,319 | 1,330 | 1,298 | 1,326 | -0.38% | 18,000 | 312億1907万 | -2.28% | 9.56 | 0.83 |
| 12/15 | 1,320 | 1,340 | 1,317 | 1,331 | +1.53% | 14,400 | 313億3679万 | -1.92% | 9.6 | 0.83 |
| 12/14 | 1,331 | 1,331 | 1,311 | 1,311 | -1.5% | 13,000 | 308億6592万 | -3.32% | 9.45 | 0.82 |
| 12/13 | 1,351 | 1,351 | 1,324 | 1,331 | -1.33% | 12,200 | 313億3679万 | -1.7% | 9.6 | 0.83 |
| 12/12 | 1,360 | 1,360 | 1,335 | 1,349 | +0.15% | 13,300 | 317億6058万 | -0.3% | 9.73 | 0.85 |
| 12/11 | 1,322 | 1,350 | 1,322 | 1,347 | +2.36% | 14,600 | 317億1349万 | -0.37% | 9.71 | 0.84 |
| 12/08 | 1,330 | 1,334 | 1,306 | 1,316 | -3.16% | 32,200 | 309億8364万 | -2.52% | 9.49 | 0.82 |
| 12/07 | 1,384 | 1,390 | 1,356 | 1,359 | -1.74% | 21,600 | 319億9602万 | +0.67% | 9.8 | 0.85 |
| 12/06 | 1,371 | 1,385 | 1,371 | 1,383 | +1.1% | 21,700 | 325億6107万 | +2.6% | 9.97 | 0.87 |
| 12/05 | 1,381 | 1,392 | 1,368 | 1,368 | -2.22% | 16,100 | 322億791万 | +1.86% | 9.86 | 0.86 |
| 12/04 | 1,391 | 1,405 | 1,380 | 1,399 | -0.64% | 12,500 | 329億3777万 | +4.48% | 10.09 | 0.88 |
| 12/01 | 1,423 | 1,438 | 1,398 | 1,408 | -1.05% | 19,300 | 331億4967万 | +5.79% | 10.15 | 0.88 |
| 11/30 | 1,408 | 1,428 | 1,396 | 1,423 | +1.57% | 26,000 | 335億282万 | +7.56% | 10.26 | 0.89 |
| 11/29 | 1,398 | 1,460 | 1,390 | 1,401 | +2.41% | 61,300 | 329億8486万 | +6.7% | 10.1 | 0.88 |
| 11/28 | 1,381 | 1,381 | 1,361 | 1,368 | -0.65% | 14,100 | 322億791万 | +4.83% | 9.86 | 0.86 |
| 11/27 | 1,355 | 1,385 | 1,349 | 1,377 | +1.62% | 23,900 | 324億1981万 | +6% | 9.93 | 0.86 |
| 11/24 | 1,345 | 1,358 | 1,339 | 1,355 | +1.42% | 15,200 | 319億184万 | +4.88% | 9.77 | 0.85 |
| 11/22 | 1,315 | 1,340 | 1,315 | 1,336 | +1.6% | 9,900 | 314億5451万 | +3.81% | 9.63 | 0.84 |
| 11/21 | 1,344 | 1,347 | 1,315 | 1,315 | -2.59% | 21,700 | 309億6009万 | +2.49% | 9.48 | 0.82 |
| 11/20 | 1,380 | 1,383 | 1,350 | 1,350 | -1.96% | 17,800 | 317億8413万 | +5.55% | 9.73 | 0.85 |
| 11/17 | 1,358 | 1,377 | 1,358 | 1,377 | +1.92% | 19,600 | 324億1981万 | +8.08% | 9.93 | 0.86 |
| 11/16 | 1,350 | 1,359 | 1,342 | 1,351 | +0.15% | 9,500 | 318億767万 | +6.38% | 9.74 | 0.85 |
| 11/15 | 1,358 | 1,365 | 1,340 | 1,349 | -0.66% | 16,200 | 317億6058万 | +6.64% | 9.73 | 0.85 |
| 11/14 | 1,343 | 1,362 | 1,335 | 1,358 | +1.12% | 15,500 | 319億7248万 | +7.69% | 9.79 | 0.85 |
| 11/13 | 1,323 | 1,343 | 1,306 | 1,343 | +2.05% | 36,300 | 316億1932万 | +6.5% | 9.68 | 0.84 |
| 11/10 | 1,300 | 1,318 | 1,289 | 1,316 | +1.15% | 24,800 | 309億8364万 | +4.36% | 9.49 | 0.82 |
| 11/09 | 1,261 | 1,303 | 1,261 | 1,301 | +2.93% | 26,100 | 306億3048万 | +3.34% | 9.38 | 0.82 |
| 11/08 | 1,299 | 1,308 | 1,258 | 1,264 | -3.22% | 80,400 | 297億5936万 | +0.4% | 9.11 | 0.79 |
| 11/07 | 1,320 | 1,343 | 1,297 | 1,306 | -1.51% | 19,000 | 307億4820万 | +3.49% | 9.42 | 0.82 |
| 11/06 | 1,316 | 1,327 | 1,301 | 1,326 | +2.08% | 26,600 | 312億1907万 | +4.82% | 9.56 | 0.83 |
| 11/02 | 1,320 | 1,322 | 1,299 | 1,299 | -1.44% | 28,200 | 305億8339万 | +2.61% | 9.37 | 0.81 |
| 11/01 | 1,324 | 1,325 | 1,293 | 1,318 | +1.23% | 57,300 | 310億3072万 | +3.78% | 9.5 | 0.83 |
| 10/31 | 1,274 | 1,306 | 1,245 | 1,302 | +3.42% | 75,000 | 306億5402万 | +2.28% | 9.39 | 0.82 |
| 10/30 | 1,270 | 1,293 | 1,247 | 1,259 | -0.87% | 131,200 | 296億4164万 | -1.41% | 9.08 | 0.79 |
| 10/27 | 1,216 | 1,270 | 1,216 | 1,270 | +4.61% | 74,500 | 299億62万 | -0.94% | 9.16 | 0.8 |
| 10/26 | 1,185 | 1,255 | 1,183 | 1,214 | +1.59% | 199,100 | 285億8217万 | -5.67% | 8.75 | 0.76 |
| 10/25 | 1,181 | 1,197 | 1,178 | 1,195 | +1.19% | 36,900 | 281億3484万 | -7.72% | 8.62 | 0.75 |
| 10/24 | 1,180 | 1,190 | 1,145 | 1,181 | -0.84% | 75,000 | 278億522万 | -9.36% | 8.52 | 0.74 |
| 10/23 | 1,211 | 1,211 | 1,191 | 1,191 | -2.06% | 33,800 | 280億4066万 | -9.15% | 8.59 | 0.75 |
| 10/20 | 1,206 | 1,218 | 1,190 | 1,216 | -0.08% | 42,600 | 286億2926万 | -7.88% | 8.77 | 0.76 |
| 10/19 | 1,207 | 1,222 | 1,203 | 1,217 | -0.9% | 30,600 | 286億5280万 | -8.22% | 8.78 | 0.76 |
| 10/18 | 1,235 | 1,235 | 1,213 | 1,228 | -0.24% | 32,500 | 289億1178万 | -7.88% | 8.85 | 0.77 |
| 10/17 | 1,223 | 1,237 | 1,212 | 1,231 | +1.74% | 37,800 | 289億8241万 | -8.13% | 8.88 | 0.77 |
| 10/16 | 1,227 | 1,233 | 1,204 | 1,210 | -2.34% | 43,500 | 284億8799万 | -10.24% | 8.73 | 0.76 |
| 10/13 | 1,247 | 1,247 | 1,232 | 1,239 | -1.2% | 28,800 | 291億7076万 | -8.63% | 8.93 | 0.78 |
| 10/12 | 1,236 | 1,259 | 1,235 | 1,254 | +1.46% | 36,500 | 295億2392万 | -8.06% | 9.04 | 0.79 |
| 10/11 | 1,250 | 1,252 | 1,208 | 1,236 | -1.12% | 80,900 | 291億13万 | -9.91% | 8.91 | 0.77 |
| 10/10 | 1,300 | 1,326 | 1,242 | 1,250 | -8.29% | 174,900 | 294億2975万 | -9.42% | 9.01 | 0.78 |
| 10/06 | 1,342 | 1,368 | 1,335 | 1,363 | +2.1% | 31,300 | 320億9019万 | -1.73% | 9.83 | 0.85 |
| 10/05 | 1,285 | 1,337 | 1,284 | 1,335 | +5.62% | 42,500 | 314億3097万 | -3.96% | 9.63 | 0.84 |
| 10/04 | 1,279 | 1,282 | 1,258 | 1,264 | -2.39% | 59,300 | 297億5936万 | -9.26% | 9.11 | 0.79 |
| 10/03 | 1,348 | 1,349 | 1,273 | 1,295 | -4.92% | 62,100 | 304億8922万 | -7.43% | 9.34 | 0.81 |
| 10/02 | 1,374 | 1,388 | 1,360 | 1,362 | -0.73% | 35,800 | 320億6665万 | -2.99% | 9.82 | 0.85 |
| 09/29 | 1,382 | 1,413 | 1,367 | 1,372 | +1.18% | 44,900 | 323億209万 | -2.07% | 9.88 | 0.85 |
| 09/28 | 1,372 | 1,378 | 1,349 | 1,356 | -3.14% | 52,800 | 319億2539万 | -3% | 9.77 | 0.84 |
| 09/27 | 1,395 | 1,401 | 1,385 | 1,400 | +0.36% | 77,300 | 329億6132万 | +0.29% | 10.08 | 0.87 |
| 09/26 | 1,392 | 1,396 | 1,380 | 1,395 | +1.09% | 25,700 | 328億4360万 | +0.22% | 10.05 | 0.87 |
| 09/25 | 1,400 | 1,401 | 1,376 | 1,380 | -0.58% | 36,900 | 324億9044万 | -0.5% | 9.94 | 0.86 |
| 09/22 | 1,411 | 1,411 | 1,385 | 1,388 | -1.84% | 75,500 | 326億7879万 | +0.36% | 10 | 0.86 |
| 09/21 | 1,408 | 1,439 | 1,408 | 1,414 | +1% | 40,400 | 332億9093万 | +2.61% | 10.18 | 0.88 |
| 09/20 | 1,402 | 1,418 | 1,400 | 1,400 | +0.07% | 32,300 | 329億6132万 | +1.97% | 10.08 | 0.87 |
| 09/19 | 1,390 | 1,399 | 1,380 | 1,399 | +0.5% | 30,500 | 329億3777万 | +2.12% | 10.08 | 0.87 |
| 09/15 | 1,403 | 1,404 | 1,389 | 1,392 | -0.07% | 24,700 | 327億7296万 | +1.9% | 10.03 | 0.87 |
| 09/14 | 1,385 | 1,401 | 1,385 | 1,393 | +1.09% | 19,000 | 327億9651万 | +2.28% | 10.03 | 0.87 |
| 09/13 | 1,395 | 1,395 | 1,363 | 1,378 | -1.36% | 37,000 | 324億4335万 | +1.4% | 9.92 | 0.86 |
| 09/12 | 1,414 | 1,420 | 1,396 | 1,397 | -0.85% | 30,500 | 328億9068万 | +3.1% | 10.06 | 0.87 |
