時価総額
2023/09/08～2024/02/06
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 |
| 02/06 | 26,000 | 26,000 | 25,645 | 25,735 | -1.27% | 60,200 | 1兆1593億 | +2.14% | 9.31 | 1.44 |
| 02/05 | 25,860 | 26,140 | 25,715 | 26,065 | +0.79% | 34,000 | 1兆1742億 | +3.8% | 9.43 | 1.46 |
| 02/02 | 25,990 | 26,030 | 25,780 | 25,860 | +0.58% | 48,000 | 1兆1649億 | +3.46% | 9.35 | 1.45 |
| 02/01 | 25,665 | 25,940 | 25,430 | 25,710 | -0.58% | 57,600 | 1兆1582億 | +3.31% | 9.3 | 1.44 |
| 01/31 | 25,775 | 26,065 | 25,730 | 25,860 | +0.66% | 72,200 | 1兆1649億 | +4.31% | 9.35 | 1.45 |
| 01/30 | 25,585 | 25,705 | 25,520 | 25,690 | +1% | 32,500 | 1兆1573億 | +4.04% | 9.29 | 1.44 |
| 01/29 | 25,230 | 25,585 | 25,145 | 25,435 | +0.45% | 60,300 | 1兆1458億 | +3.39% | 9.2 | 1.42 |
| 01/26 | 25,370 | 25,685 | 25,315 | 25,320 | -1.84% | 54,500 | 1兆1406億 | +3.33% | 9.16 | 1.42 |
| 01/25 | 25,085 | 25,865 | 25,085 | 25,795 | +1.5% | 57,000 | 1兆1620億 | +5.69% | 9.33 | 1.44 |
| 01/24 | 25,375 | 25,595 | 25,200 | 25,415 | -0.43% | 47,600 | 1兆1449億 | +4.58% | 9.19 | 1.42 |
| 01/23 | 25,740 | 25,965 | 25,460 | 25,525 | +0.04% | 45,400 | 1兆1498億 | +5.45% | 9.23 | 1.43 |
| 01/22 | 25,420 | 25,600 | 25,365 | 25,515 | +1.31% | 39,700 | 1兆1494億 | +5.82% | 9.23 | 1.43 |
| 01/19 | 25,080 | 25,220 | 24,940 | 25,185 | +0.28% | 53,700 | 1兆1345億 | +4.88% | 9.11 | 1.41 |
| 01/18 | 25,390 | 25,465 | 25,080 | 25,115 | -1.02% | 56,700 | 1兆1314億 | +4.98% | 9.08 | 1.4 |
| 01/17 | 25,675 | 25,940 | 25,335 | 25,375 | -0.61% | 52,800 | 1兆1431億 | +6.52% | 9.18 | 1.42 |
| 01/16 | 25,790 | 25,935 | 25,465 | 25,530 | -0.39% | 31,800 | 1兆1501億 | +7.58% | 9.23 | 1.43 |
| 01/15 | 25,285 | 25,700 | 25,195 | 25,630 | +1.36% | 47,500 | 1兆1546億 | +8.42% | 9.27 | 1.43 |
| 01/12 | 25,500 | 25,560 | 25,160 | 25,285 | -0.37% | 51,900 | 1兆1390億 | +7.54% | 9.15 | 1.41 |
| 01/11 | 25,025 | 25,505 | 25,025 | 25,380 | +2.05% | 70,200 | 1兆1433億 | +8.42% | 9.18 | 1.42 |
| 01/10 | 24,740 | 25,175 | 24,740 | 24,870 | -0.08% | 66,300 | 1兆1203億 | +6.72% | 9 | 1.39 |
| 01/09 | 24,580 | 25,515 | 24,580 | 24,890 | +3.36% | 110,100 | 1兆1212億 | +7.15% | 9 | 1.39 |
| 01/05 | 23,915 | 24,150 | 23,915 | 24,080 | +1.03% | 57,700 | 1兆847億 | +3.99% | 8.71 | 1.35 |
| 01/04 | 23,200 | 23,900 | 23,010 | 23,835 | +1.95% | 72,000 | 1兆737億 | +3.13% | 8.62 | 1.33 |
| 2023 |
| 12/29 | 23,270 | 23,395 | 23,210 | 23,380 | -0.23% | 37,300 | 1兆532億 | +1.35% | 8.48 | 1.31 |
| 12/28 | 23,370 | 23,525 | 23,340 | 23,435 | -0.53% | 25,300 | 1兆557億 | +1.7% | 8.5 | 1.31 |
| 12/27 | 23,230 | 23,585 | 23,230 | 23,560 | +1.55% | 38,800 | 1兆613億 | +2.41% | 8.55 | 1.32 |
| 12/26 | 23,145 | 23,355 | 23,020 | 23,200 | +0.19% | 27,300 | 1兆451億 | +1.05% | 8.42 | 1.3 |
| 12/25 | 23,475 | 23,475 | 23,145 | 23,155 | -0.79% | 24,300 | 1兆431億 | +0.96% | 8.4 | 1.3 |
| 12/22 | 23,480 | 23,605 | 23,310 | 23,340 | -0.09% | 42,700 | 1兆514億 | +1.87% | 8.47 | 1.31 |
| 12/21 | 23,160 | 23,535 | 23,160 | 23,360 | -0.21% | 33,500 | 1兆523億 | +2.11% | 8.47 | 1.31 |
| 12/20 | 23,255 | 23,600 | 23,250 | 23,410 | +1.78% | 67,400 | 1兆546億 | +2.36% | 8.49 | 1.31 |
| 12/19 | 22,855 | 23,015 | 22,700 | 23,000 | +0.41% | 45,400 | 1兆361億 | +0.78% | 8.34 | 1.29 |
| 12/18 | 22,860 | 23,015 | 22,640 | 22,905 | -1.23% | 47,100 | 1兆318億 | +0.64% | 8.31 | 1.28 |
| 12/15 | 22,910 | 23,285 | 22,795 | 23,190 | +0.78% | 75,400 | 1兆447億 | +2.1% | 8.41 | 1.3 |
| 12/14 | 23,070 | 23,235 | 22,910 | 23,010 | -0.6% | 41,000 | 1兆365億 | +1.57% | 8.35 | 1.29 |
| 12/13 | 23,200 | 23,350 | 23,025 | 23,150 | +0.37% | 46,700 | 1兆428億 | +2.5% | 8.4 | 1.3 |
| 12/12 | 22,945 | 23,090 | 22,870 | 23,065 | +0.63% | 40,200 | 1兆390億 | +2.42% | 8.37 | 1.29 |
| 12/11 | 22,675 | 22,920 | 22,575 | 22,920 | +1.57% | 52,800 | 1兆325億 | +2.02% | 8.32 | 1.29 |
| 12/08 | 22,920 | 23,025 | 22,470 | 22,565 | -2.42% | 72,500 | 1兆165億 | +0.65% | 8.19 | 1.27 |
| 12/07 | 23,090 | 23,340 | 23,030 | 23,125 | -0.43% | 56,800 | 1兆417億 | +3.38% | 8.39 | 1.3 |
| 12/06 | 22,495 | 23,235 | 22,460 | 23,225 | +3.41% | 70,100 | 1兆462億 | +4.11% | 8.43 | 1.3 |
| 12/05 | 22,340 | 22,575 | 22,340 | 22,460 | -1.21% | 78,200 | 1兆118億 | +1.03% | 8.15 | 1.26 |
| 12/04 | 22,710 | 22,860 | 22,620 | 22,735 | -0.09% | 82,400 | 1兆242億 | +2.49% | 8.25 | 1.28 |
| 12/01 | 23,000 | 23,000 | 22,590 | 22,755 | -1.02% | 91,200 | 1兆251億 | +3% | 8.26 | 1.28 |
| 11/30 | 22,735 | 22,990 | 22,350 | 22,990 | -0.35% | 202,500 | 1兆356億 | +4.46% | 8.34 | 1.29 |
| 11/29 | 22,835 | 23,200 | 22,830 | 23,070 | +0.63% | 61,300 | 1兆392億 | +5.24% | 8.37 | 1.29 |
| 11/28 | 22,760 | 22,925 | 22,525 | 22,925 | +0.72% | 64,600 | 1兆327億 | +5% | 8.32 | 1.29 |
| 11/27 | 22,850 | 22,875 | 22,615 | 22,760 | -0.11% | 80,000 | 1兆253億 | +4.55% | 8.26 | 1.28 |
| 11/24 | 22,695 | 22,865 | 22,555 | 22,785 | +1.36% | 64,400 | 1兆264億 | +4.92% | 8.27 | 1.28 |
| 11/22 | 22,290 | 22,490 | 22,185 | 22,480 | +0.45% | 63,800 | 1兆127億 | +3.74% | 8.16 | 1.26 |
| 11/21 | 22,450 | 22,580 | 22,250 | 22,380 | -1.02% | 68,800 | 1兆82億 | +3.45% | 8.12 | 1.26 |
| 11/20 | 22,600 | 23,115 | 22,565 | 22,610 | +0.16% | 72,900 | 1兆185億 | +4.76% | 8.2 | 1.27 |
| 11/17 | 22,500 | 22,600 | 22,370 | 22,575 | +0.33% | 76,800 | 1兆169億 | +4.81% | 8.19 | 1.27 |
| 11/16 | 22,680 | 23,045 | 22,500 | 22,500 | -2.85% | 84,500 | 1兆136億 | +4.53% | 8.16 | 1.26 |
| 11/15 | 22,670 | 23,425 | 22,670 | 23,160 | +4.23% | 137,100 | 1兆433億 | +7.73% | 8.4 | 1.3 |
| 11/14 | 22,020 | 22,650 | 22,020 | 22,220 | +3.66% | 182,300 | 1兆10億 | +3.56% | 8.06 | 1.25 |
| 11/13 | 21,600 | 21,795 | 21,100 | 21,435 | -1.4% | 62,100 | 9656億3907万 | -0.01% | 7.78 | 1.2 |
| 11/10 | 21,720 | 21,835 | 21,570 | 21,740 | +0.02% | 50,000 | 9793億7921万 | +1.36% | 7.89 | 1.22 |
| 11/09 | 21,365 | 21,850 | 21,310 | 21,735 | +2.11% | 70,900 | 9791億5396万 | +1.37% | 7.89 | 1.22 |
| 11/08 | 21,580 | 21,580 | 21,200 | 21,285 | -0.95% | 77,800 | 9588億8162万 | -0.78% | 7.72 | 1.19 |
| 11/07 | 21,700 | 21,925 | 21,440 | 21,490 | -1.15% | 62,900 | 9681億1680万 | -0.02% | 7.8 | 1.21 |
| 11/06 | 21,920 | 22,060 | 21,605 | 21,740 | +0.09% | 114,800 | 9793億7921万 | +0.9% | 7.89 | 1.22 |
| 11/02 | 21,630 | 21,940 | 21,500 | 21,720 | +1.83% | 86,900 | 9784億7822万 | +0.56% | 7.88 | 1.22 |
| 11/01 | 21,840 | 21,925 | 21,110 | 21,330 | -1.34% | 86,700 | 9609億886万 | -1.52% | 7.74 | 1.2 |
| 10/31 | 21,345 | 21,650 | 21,155 | 21,620 | +1.57% | 77,000 | 9739億7326万 | -0.51% | 7.84 | 1.21 |
| 10/30 | 21,350 | 21,450 | 21,065 | 21,285 | +0.16% | 448,600 | 9588億8162万 | -2.35% | 7.72 | 1.19 |
| 10/27 | 20,520 | 21,280 | 20,450 | 21,250 | +3.68% | 115,700 | 9573億489万 | -2.85% | 7.71 | 1.19 |
| 10/26 | 20,500 | 20,525 | 20,265 | 20,495 | -0.56% | 67,400 | 9232億9241万 | -6.64% | 7.44 | 1.15 |
| 10/25 | 20,900 | 20,900 | 20,540 | 20,610 | -1.17% | 74,100 | 9284億7312万 | -6.64% | 7.48 | 1.16 |
| 10/24 | 20,980 | 20,980 | 20,245 | 20,855 | 0% | 86,600 | 9395億1028万 | -6.1% | 7.57 | 1.17 |
| 10/23 | 21,335 | 21,345 | 20,810 | 20,855 | -2.25% | 72,400 | 9395億1028万 | -6.61% | 7.57 | 1.17 |
| 10/20 | 21,570 | 21,600 | 21,210 | 21,335 | -0.51% | 62,300 | 9611億3411万 | -4.96% | 7.74 | 1.2 |
| 10/19 | 21,430 | 21,600 | 21,255 | 21,445 | -0.65% | 43,700 | 9660億8957万 | -4.83% | 7.78 | 1.2 |
| 10/18 | 21,650 | 21,650 | 21,330 | 21,585 | -0.02% | 45,100 | 9723億9652万 | -4.62% | 7.83 | 1.21 |
| 10/17 | 21,120 | 21,630 | 21,120 | 21,590 | +2.4% | 92,300 | 9726億2177万 | -4.98% | 7.83 | 1.21 |
| 10/16 | 21,300 | 21,355 | 21,010 | 21,085 | -2.16% | 82,000 | 9498億7170万 | -7.59% | 7.65 | 1.18 |
| 10/13 | 21,970 | 21,970 | 21,435 | 21,550 | -2.99% | 73,000 | 9708億1978万 | -6.02% | 7.82 | 1.21 |
| 10/12 | 22,080 | 22,270 | 21,825 | 22,215 | +1.83% | 96,200 | 1兆7億 | -3.54% | 8.06 | 1.25 |
| 10/11 | 22,095 | 22,095 | 21,780 | 21,815 | -1.38% | 61,300 | 9827億5794万 | -5.66% | 7.91 | 1.22 |
| 10/10 | 22,010 | 22,120 | 21,775 | 22,120 | +1.63% | 98,800 | 9964億9808万 | -4.8% | 8.03 | 1.24 |
| 10/06 | 21,575 | 22,010 | 21,575 | 21,765 | +0.35% | 74,500 | 9805億545万 | -6.7% | 7.9 | 1.22 |
| 10/05 | 21,670 | 21,795 | 21,460 | 21,690 | +0.49% | 66,700 | 9771億2673万 | -7.42% | 7.87 | 1.22 |
| 10/04 | 21,560 | 21,855 | 21,460 | 21,585 | -1.91% | 76,300 | 9723億9652万 | -8.18% | 7.83 | 1.21 |
| 10/03 | 22,360 | 22,375 | 22,000 | 22,005 | -1.54% | 65,800 | 9913億1737万 | -6.7% | 7.98 | 1.23 |
| 10/02 | 23,140 | 23,155 | 22,340 | 22,350 | -1.87% | 69,900 | 1兆68億 | -5.49% | 8.11 | 1.25 |
| 09/29 | 22,925 | 22,925 | 22,570 | 22,775 | -1.21% | 79,200 | 1兆260億 | -3.85% | 8.3 | 1.53 |
| 09/28 | 22,945 | 23,285 | 22,855 | 23,055 | -0.75% | 76,200 | 1兆386億 | -2.71% | 8.4 | 1.55 |
| 09/27 | 22,970 | 23,255 | 22,760 | 23,230 | +0.61% | 71,600 | 1兆465億 | -1.9% | 8.47 | 1.56 |
| 09/26 | 23,100 | 23,270 | 23,010 | 23,090 | -0.84% | 56,800 | 1兆401億 | -2.4% | 8.41 | 1.55 |
| 09/25 | 23,350 | 23,480 | 23,150 | 23,285 | +0.41% | 85,000 | 1兆489億 | -1.45% | 8.49 | 1.57 |
| 09/22 | 22,930 | 23,375 | 22,880 | 23,190 | -0.22% | 63,700 | 1兆447億 | -1.67% | 8.45 | 1.56 |
| 09/21 | 23,370 | 23,635 | 23,110 | 23,240 | -1.57% | 60,800 | 1兆469億 | -1.35% | 8.47 | 1.56 |
| 09/20 | 23,850 | 24,025 | 23,585 | 23,610 | -1.21% | 67,500 | 1兆636億 | +0.27% | 8.6 | 1.59 |
| 09/19 | 23,775 | 24,150 | 23,690 | 23,900 | -0.04% | 96,300 | 1兆766億 | +1.65% | 8.71 | 1.61 |
| 09/15 | 23,585 | 24,040 | 23,505 | 23,910 | +0.46% | 129,400 | 1兆771億 | +2.07% | 8.71 | 1.61 |
| 09/14 | 23,475 | 23,885 | 23,405 | 23,800 | +1.49% | 67,100 | 1兆721億 | +1.98% | 8.67 | 1.6 |
| 09/13 | 23,660 | 23,850 | 23,390 | 23,450 | -1.76% | 68,600 | 1兆564億 | +0.92% | 8.55 | 1.58 |
| 09/12 | 23,985 | 24,230 | 23,655 | 23,870 | 0% | 50,600 | 1兆753億 | +3.08% | 8.7 | 1.6 |
| 09/11 | 24,040 | 24,100 | 23,805 | 23,870 | -0.33% | 42,900 | 1兆753億 | +3.57% | 8.7 | 1.6 |
| 09/08 | 23,940 | 24,270 | 23,860 | 23,950 | +0.06% | 91,000 | 1兆789億 | +4.53% | 8.73 | 1.61 |
