時価総額
2024/04/11～2024/09/04
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 |
| 09/04 | 31,120 | 31,880 | 31,120 | 31,430 | -1.57% | 102,500 | 1兆3913億 | +10.93% | 11.81 | 1.67 |
| 09/03 | 31,300 | 32,050 | 31,080 | 31,930 | +2.73% | 63,200 | 1兆4135億 | +13.23% | 11.99 | 1.7 |
| 09/02 | 30,750 | 31,110 | 30,570 | 31,080 | +1.37% | 76,300 | 1兆3759億 | +10.87% | 11.68 | 1.65 |
| 08/30 | 30,500 | 30,900 | 30,270 | 30,660 | +0.52% | 186,300 | 1兆3573億 | +9.97% | 11.52 | 1.63 |
| 08/29 | 30,520 | 30,760 | 30,320 | 30,500 | -1.1% | 63,000 | 1兆3502億 | +9.9% | 11.46 | 1.62 |
| 08/28 | 31,120 | 31,430 | 30,840 | 30,840 | -0.9% | 73,000 | 1兆3652億 | +11.48% | 11.59 | 1.64 |
| 08/27 | 29,760 | 31,150 | 29,760 | 31,120 | +4.57% | 86,000 | 1兆3776億 | +12.85% | 11.69 | 1.66 |
| 08/26 | 29,380 | 30,000 | 29,065 | 29,760 | -0.4% | 62,600 | 1兆3174億 | +8.25% | 11.18 | 1.58 |
| 08/23 | 29,410 | 30,120 | 29,410 | 29,880 | +0.93% | 69,900 | 1兆3227億 | +8.77% | 11.22 | 1.59 |
| 08/22 | 28,600 | 29,605 | 28,600 | 29,605 | +3.15% | 54,300 | 1兆3106億 | +7.87% | 11.12 | 1.58 |
| 08/21 | 28,300 | 28,990 | 28,250 | 28,700 | -0.23% | 53,700 | 1兆2705億 | +4.58% | 10.78 | 1.53 |
| 08/20 | 28,915 | 29,020 | 28,600 | 28,765 | +0.86% | 45,000 | 1兆2734億 | +4.63% | 10.81 | 1.53 |
| 08/19 | 29,200 | 29,200 | 28,520 | 28,520 | -3.16% | 55,300 | 1兆2625億 | +3.57% | 10.71 | 1.52 |
| 08/16 | 28,635 | 29,450 | 28,635 | 29,450 | +4.67% | 58,600 | 1兆3037億 | +6.71% | 11.06 | 1.57 |
| 08/15 | 28,230 | 28,635 | 27,850 | 28,135 | -0.23% | 75,300 | 1兆2455億 | +1.88% | 10.57 | 1.5 |
| 08/14 | 28,295 | 28,635 | 27,125 | 28,200 | +6.07% | 161,400 | 1兆2484億 | +1.83% | 10.59 | 1.5 |
| 08/13 | 26,020 | 26,940 | 25,900 | 26,585 | +6.13% | 109,400 | 1兆1769億 | -4.29% | 9.99 | 1.41 |
| 08/09 | 25,740 | 25,990 | 24,600 | 25,050 | -0.12% | 78,700 | 1兆1089億 | -10.19% | 9.41 | 1.33 |
| 08/08 | 25,215 | 25,360 | 24,810 | 25,080 | -0.54% | 45,400 | 1兆1102億 | -10.69% | 9.42 | 1.33 |
| 08/07 | 24,240 | 26,090 | 24,170 | 25,215 | +2.83% | 61,900 | 1兆1162億 | -10.81% | 9.47 | 1.34 |
| 08/06 | 23,965 | 25,020 | 23,740 | 24,520 | +10.28% | 84,300 | 1兆854億 | -13.79% | 9.21 | 1.3 |
| 08/05 | 24,425 | 24,535 | 21,960 | 22,235 | -12.55% | 55,300 | 9843億3548万 | -22.42% | 8.35 | 1.18 |
| 08/02 | 26,250 | 26,430 | 25,425 | 25,425 | -7.24% | 73,100 | 1兆1255億 | -12.24% | 9.55 | 1.35 |
| 08/01 | 27,955 | 27,985 | 26,950 | 27,410 | -2.84% | 50,100 | 1兆2134億 | -6.04% | 10.3 | 1.46 |
| 07/31 | 27,900 | 28,250 | 27,750 | 28,210 | +0.37% | 43,200 | 1兆2488億 | -3.63% | 10.6 | 1.5 |
| 07/30 | 27,900 | 28,210 | 27,620 | 28,105 | +1.13% | 41,300 | 1兆2441億 | -4.18% | 10.56 | 1.5 |
| 07/29 | 27,690 | 27,950 | 27,505 | 27,790 | +1.94% | 34,200 | 1兆2302億 | -5.42% | 10.44 | 1.48 |
| 07/26 | 27,270 | 27,755 | 27,115 | 27,260 | -0.71% | 32,600 | 1兆2067億 | -7.3% | 10.24 | 1.45 |
| 07/25 | 27,830 | 27,865 | 27,320 | 27,455 | -3% | 61,300 | 1兆2154億 | -6.85% | 10.31 | 1.46 |
| 07/24 | 28,475 | 28,620 | 28,155 | 28,305 | -1.14% | 42,300 | 1兆2530億 | -4.04% | 10.63 | 1.51 |
| 07/23 | 28,880 | 29,280 | 28,630 | 28,630 | -1.28% | 28,300 | 1兆2674億 | -2.94% | 10.76 | 1.52 |
| 07/22 | 29,275 | 29,275 | 28,855 | 29,000 | -0.94% | 34,900 | 1兆2838億 | -1.58% | 10.89 | 1.54 |
| 07/19 | 29,250 | 29,520 | 28,825 | 29,275 | +0.15% | 41,200 | 1兆2959億 | -0.53% | 11 | 1.56 |
| 07/18 | 29,115 | 29,530 | 29,110 | 29,230 | -1.05% | 51,500 | 1兆2940億 | -0.45% | 10.98 | 1.56 |
| 07/17 | 30,180 | 30,200 | 29,315 | 29,540 | -1.17% | 32,400 | 1兆3077億 | +0.85% | 11.1 | 1.57 |
| 07/16 | 29,600 | 30,020 | 29,600 | 29,890 | +0.02% | 30,500 | 1兆3232億 | +2.37% | 11.23 | 1.59 |
| 07/12 | 29,800 | 30,360 | 29,800 | 29,885 | -0.62% | 45,200 | 1兆3229億 | +2.66% | 11.23 | 1.59 |
| 07/11 | 30,370 | 30,370 | 29,930 | 30,070 | +0.59% | 43,900 | 1兆3311億 | +3.57% | 11.3 | 1.6 |
| 07/10 | 30,010 | 30,100 | 29,500 | 29,895 | -0.68% | 67,500 | 1兆3234億 | +3.32% | 11.23 | 1.59 |
| 07/09 | 29,960 | 30,500 | 29,960 | 30,100 | -0.63% | 62,400 | 1兆3325億 | +4.35% | 11.31 | 1.6 |
| 07/08 | 29,400 | 30,520 | 29,330 | 30,290 | +2.8% | 83,100 | 1兆3409億 | +5.36% | 11.38 | 1.61 |
| 07/05 | 29,765 | 29,765 | 29,370 | 29,465 | -1.01% | 41,900 | 1兆3044億 | +2.99% | 11.07 | 1.57 |
| 07/04 | 29,945 | 29,995 | 29,600 | 29,765 | -0.25% | 49,800 | 1兆3176億 | +4.59% | 11.18 | 1.58 |
| 07/03 | 29,460 | 29,920 | 29,270 | 29,840 | +1.29% | 88,100 | 1兆3210億 | +5.62% | 11.21 | 1.59 |
| 07/02 | 29,995 | 29,995 | 29,405 | 29,460 | -1.78% | 101,700 | 1兆3041億 | +5.03% | 11.07 | 1.57 |
| 07/01 | 30,300 | 30,670 | 29,695 | 29,995 | +0.1% | 63,300 | 1兆3278億 | +7.67% | 11.27 | 1.6 |
| 06/28 | 30,640 | 30,780 | 29,890 | 29,965 | -1.56% | 103,500 | 1兆3265億 | +8.42% | 11.06 | 1.52 |
| 06/27 | 29,435 | 30,500 | 29,435 | 30,440 | +1.69% | 120,600 | 1兆3475億 | +11.04% | 11.24 | 1.54 |
| 06/26 | 29,375 | 29,980 | 29,375 | 29,935 | +0.86% | 89,500 | 1兆3252億 | +10.19% | 11.05 | 1.52 |
| 06/25 | 29,660 | 30,080 | 29,555 | 29,680 | +0.95% | 89,900 | 1兆3139億 | +10.2% | 10.96 | 1.5 |
| 06/24 | 28,720 | 29,565 | 28,450 | 29,400 | +3.38% | 97,600 | 1兆3015億 | +10.04% | 10.85 | 1.49 |
| 06/21 | 28,850 | 29,010 | 28,435 | 28,440 | -1.61% | 107,800 | 1兆2590億 | +7.2% | 10.5 | 1.44 |
| 06/20 | 28,400 | 28,985 | 28,025 | 28,905 | +3.01% | 85,500 | 1兆2796億 | +9.48% | 10.67 | 1.46 |
| 06/19 | 28,260 | 28,470 | 27,970 | 28,060 | -0.71% | 50,900 | 1兆2422億 | +6.85% | 10.36 | 1.42 |
| 06/18 | 27,970 | 28,330 | 27,870 | 28,260 | +1.47% | 65,600 | 1兆2510億 | +8.05% | 10.43 | 1.43 |
| 06/17 | 27,835 | 27,980 | 27,725 | 27,850 | -0.91% | 42,400 | 1兆2329億 | +6.95% | 10.28 | 1.41 |
| 06/14 | 27,470 | 28,400 | 27,470 | 28,105 | +1.83% | 71,100 | 1兆2441億 | +8.29% | 10.37 | 1.42 |
| 06/13 | 27,460 | 27,670 | 27,000 | 27,600 | +0.69% | 56,700 | 1兆2218億 | +6.78% | 10.19 | 1.4 |
| 06/12 | 27,470 | 27,635 | 27,230 | 27,410 | +0.74% | 45,700 | 1兆2134億 | +6.55% | 10.12 | 1.39 |
| 06/11 | 27,930 | 27,930 | 27,170 | 27,210 | -2% | 76,700 | 1兆2045億 | +6.19% | 10.04 | 1.38 |
| 06/10 | 27,645 | 28,145 | 27,645 | 27,765 | -0.54% | 54,100 | 1兆2291億 | +8.6% | 10.25 | 1.41 |
| 06/07 | 27,545 | 28,030 | 27,545 | 27,915 | +1.23% | 62,600 | 1兆2357億 | +9.55% | 10.3 | 1.41 |
| 06/06 | 27,970 | 27,995 | 27,340 | 27,575 | -0.49% | 73,500 | 1兆2207億 | +8.64% | 10.18 | 1.4 |
| 06/05 | 27,500 | 27,860 | 27,400 | 27,710 | +0.04% | 86,600 | 1兆2267億 | +9.5% | 10.23 | 1.4 |
| 06/04 | 27,005 | 27,750 | 26,950 | 27,700 | +3.45% | 107,900 | 1兆2262億 | +9.94% | 10.22 | 1.4 |
| 06/03 | 26,155 | 27,090 | 26,065 | 26,775 | +4.02% | 123,800 | 1兆1853億 | +6.81% | 9.88 | 1.36 |
| 05/31 | 24,650 | 25,740 | 24,650 | 25,740 | +4.66% | 266,600 | 1兆1595億 | +2.94% | 9.67 | 1.33 |
| 05/30 | 24,500 | 24,700 | 24,375 | 24,595 | -0.59% | 64,900 | 1兆1079億 | -1.52% | 9.24 | 1.27 |
| 05/29 | 24,635 | 24,825 | 24,415 | 24,740 | +0.18% | 49,000 | 1兆1145億 | -0.94% | 9.29 | 1.27 |
| 05/28 | 24,595 | 24,710 | 24,315 | 24,695 | +0.9% | 92,700 | 1兆1125億 | -1.05% | 9.28 | 1.27 |
| 05/27 | 24,275 | 24,540 | 24,275 | 24,475 | +0.39% | 63,300 | 1兆1025億 | -1.93% | 9.19 | 1.26 |
| 05/24 | 24,020 | 24,545 | 23,940 | 24,380 | +0.49% | 98,200 | 1兆983億 | -2.41% | 9.16 | 1.26 |
| 05/23 | 24,115 | 24,535 | 24,070 | 24,260 | +0.64% | 57,700 | 1兆929億 | -3.07% | 9.11 | 1.25 |
| 05/22 | 24,500 | 24,595 | 24,070 | 24,105 | -0.76% | 81,000 | 1兆859億 | -4.08% | 9.05 | 1.24 |
| 05/21 | 24,580 | 24,825 | 24,040 | 24,290 | -1.64% | 101,300 | 1兆942億 | -3.97% | 9.12 | 1.25 |
| 05/20 | 25,230 | 25,285 | 24,555 | 24,695 | -2.12% | 79,600 | 1兆1125億 | -2.94% | 9.28 | 1.27 |
| 05/17 | 25,500 | 25,720 | 25,160 | 25,230 | -0.63% | 113,100 | 1兆1366億 | -1.26% | 9.48 | 1.3 |
| 05/16 | 25,500 | 25,515 | 24,145 | 25,390 | +0.04% | 127,200 | 1兆1438億 | -0.95% | 9.54 | 1.31 |
| 05/15 | 25,190 | 25,635 | 24,890 | 25,380 | 0% | 90,100 | 1兆1433億 | -1.27% | 9.53 | 1.31 |
| 05/14 | 25,425 | 25,720 | 25,110 | 25,380 | -1.28% | 127,200 | 1兆1433億 | -1.54% | 9.53 | 1.31 |
| 05/13 | 25,640 | 26,000 | 25,405 | 25,710 | +1.06% | 45,000 | 1兆1582億 | -0.58% | 9.66 | 1.32 |
| 05/10 | 24,930 | 26,000 | 24,930 | 25,440 | +3.48% | 125,200 | 1兆1460億 | -1.88% | 9.56 | 1.31 |
| 05/09 | 24,895 | 25,150 | 24,570 | 24,585 | -1.25% | 43,800 | 1兆1075億 | -5.45% | 9.23 | 1.27 |
| 05/08 | 25,490 | 25,500 | 24,770 | 24,895 | -3.21% | 85,400 | 1兆1215億 | -4.71% | 9.35 | 1.28 |
| 05/07 | 25,695 | 25,775 | 25,450 | 25,720 | +0.29% | 38,700 | 1兆1586億 | -2.06% | 9.66 | 1.32 |
| 05/02 | 25,350 | 25,650 | 25,350 | 25,645 | +0.92% | 54,900 | 1兆1552億 | -2.73% | 9.63 | 1.32 |
| 05/01 | 25,670 | 25,670 | 25,250 | 25,410 | -1.24% | 23,200 | 1兆1447億 | -4.07% | 9.54 | 1.31 |
| 04/30 | 25,415 | 25,730 | 25,045 | 25,730 | +3.27% | 68,400 | 1兆1591億 | -3.24% | 9.66 | 1.33 |
| 04/26 | 24,685 | 25,070 | 24,425 | 24,915 | +1.51% | 32,200 | 1兆1224億 | -6.59% | 9.36 | 1.28 |
| 04/25 | 24,780 | 25,095 | 24,410 | 24,545 | -2.44% | 45,900 | 1兆1057億 | -8.37% | 9.22 | 1.26 |
| 04/24 | 25,020 | 25,480 | 24,975 | 25,160 | +0.76% | 53,300 | 1兆1334億 | -6.5% | 9.45 | 1.3 |
| 04/23 | 24,830 | 25,080 | 24,605 | 24,970 | +1.38% | 51,500 | 1兆1248億 | -7.52% | 9.38 | 1.29 |
| 04/22 | 24,770 | 24,780 | 24,335 | 24,630 | +1.38% | 49,900 | 1兆1095億 | -9.06% | 9.25 | 1.27 |
| 04/19 | 24,290 | 24,430 | 23,980 | 24,295 | -1.62% | 78,500 | 1兆944億 | -10.54% | 9.13 | 1.25 |
| 04/18 | 24,980 | 24,995 | 24,515 | 24,695 | -1.61% | 82,100 | 1兆1125億 | -9.35% | 9.28 | 1.27 |
| 04/17 | 25,655 | 25,670 | 25,075 | 25,100 | -1.67% | 66,000 | 1兆1307億 | -8.07% | 9.43 | 1.29 |
| 04/16 | 26,315 | 26,320 | 25,415 | 25,525 | -4.81% | 77,200 | 1兆1498億 | -6.69% | 9.59 | 1.31 |
| 04/15 | 27,385 | 27,585 | 26,740 | 26,815 | -5% | 64,500 | 1兆2080億 | -2.12% | 10.07 | 1.38 |
| 04/12 | 28,185 | 28,390 | 27,880 | 28,225 | +0.8% | 44,800 | 1兆2715億 | +2.97% | 10.6 | 1.45 |
| 04/11 | 27,385 | 28,000 | 27,370 | 28,000 | +2.04% | 56,800 | 1兆2613億 | +2.26% | 10.52 | 1.44 |
