時価総額
2023/09/12～2024/02/09
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 |
| 02/09 | 1,410 | 1,427 | 1,404 | 1,410 | 0% | 2,500 | 15億5790万 | +1% | 29.39 | 2.39 |
| 02/08 | 1,411 | 1,427 | 1,352 | 1,410 | +0.43% | 2,600 | 15億5790万 | +1% | 29.39 | 2.39 |
| 02/07 | 1,394 | 1,404 | 1,386 | 1,404 | -1.34% | 400 | 15億5127万 | +0.72% | 29.27 | 2.38 |
| 02/06 | 1,432 | 1,435 | 1,350 | 1,423 | -0.63% | 1,600 | 15億7227万 | +2.45% | 29.66 | 2.41 |
| 02/05 | 1,443 | 1,447 | 1,430 | 1,432 | -0.49% | 1,400 | 15億8221万 | +3.47% | 29.85 | 2.42 |
| 02/02 | 1,416 | 1,439 | 1,416 | 1,439 | +0.98% | 200 | 15億8995万 | +4.58% | 30 | 2.44 |
| 02/01 | 1,404 | 1,426 | 1,404 | 1,425 | -0.21% | 1,000 | 15億7448万 | +4.17% | 29.71 | 2.41 |
| 01/31 | 1,410 | 1,429 | 1,400 | 1,428 | -0.83% | 2,500 | 15億7779万 | +4.92% | 29.77 | 2.42 |
| 01/30 | 1,421 | 1,440 | 1,411 | 1,440 | +1.41% | 1,100 | 15億9105万 | +6.51% | 30.02 | 2.44 |
| 01/29 | 1,428 | 1,428 | 1,408 | 1,420 | -0.56% | 800 | 15億6895万 | +5.65% | 29.6 | 2.4 |
| 01/26 | 1,428 | 1,429 | 1,406 | 1,428 | +0.21% | 3,200 | 15億7779万 | +6.81% | 29.77 | 2.42 |
| 01/25 | 1,409 | 1,425 | 1,400 | 1,425 | +1.35% | 1,800 | 15億7448万 | +7.39% | 29.71 | 2.41 |
| 01/24 | 1,400 | 1,406 | 1,400 | 1,406 | +0.43% | 1,000 | 15億5348万 | +6.68% | 29.31 | 2.38 |
| 01/23 | 1,384 | 1,408 | 1,384 | 1,400 | +1.23% | 1,600 | 15億4686万 | +6.95% | 29.18 | 2.37 |
| 01/22 | 1,323 | 1,384 | 1,322 | 1,383 | +4.54% | 3,200 | 15億2807万 | +6.38% | 28.83 | 2.34 |
| 01/19 | 1,325 | 1,350 | 1,310 | 1,323 | -0.08% | 3,100 | 14億6178万 | +2.4% | 27.58 | 2.24 |
| 01/18 | 1,338 | 1,338 | 1,324 | 1,324 | +0.38% | 900 | 14億6288万 | +2.87% | 27.6 | 2.24 |
| 01/17 | 1,341 | 1,379 | 1,319 | 1,319 | -1.71% | 1,700 | 14億5736万 | +2.81% | 27.5 | 2.23 |
| 01/16 | 1,325 | 1,400 | 1,325 | 1,342 | +1.67% | 2,200 | 14億8277万 | +5.01% | 27.98 | 2.27 |
| 01/15 | 1,368 | 1,368 | 1,318 | 1,320 | -3.51% | 4,000 | 14億5846万 | +3.69% | 27.52 | 2.23 |
| 01/12 | 1,375 | 1,375 | 1,350 | 1,368 | -1.79% | 2,500 | 15億1150万 | +7.8% | 28.52 | 2.32 |
| 01/11 | 1,375 | 1,395 | 1,366 | 1,393 | -1.83% | 3,000 | 15億3912万 | +10.21% | 29.04 | 2.36 |
| 01/10 | 1,420 | 1,420 | 1,400 | 1,419 | +0.14% | 1,100 | 15億6785万 | +12.89% | 29.58 | 2.4 |
| 01/09 | 1,430 | 1,430 | 1,400 | 1,417 | +1.21% | 2,700 | 15億6564万 | +13.27% | 29.54 | 2.4 |
| 01/05 | 1,405 | 1,435 | 1,378 | 1,400 | -0.36% | 6,800 | 15億4686万 | +12.36% | 29.18 | 2.37 |
| 01/04 | 1,450 | 1,450 | 1,377 | 1,405 | +3.31% | 5,800 | 15億5238万 | +13.22% | 29.29 | 2.38 |
| 2023 |
| 12/29 | 1,318 | 1,380 | 1,296 | 1,360 | +5.59% | 3,900 | 15億266万 | +10.03% | 28.35 | 2.3 |
| 12/28 | 1,300 | 1,302 | 1,270 | 1,288 | -0.77% | 3,800 | 14億2311万 | +4.63% | 26.85 | 2.18 |
| 12/27 | 1,232 | 1,299 | 1,232 | 1,298 | +5.36% | 4,300 | 14億3416万 | +5.7% | 27.06 | 2.2 |
| 12/26 | 1,229 | 1,232 | 1,202 | 1,232 | +0.16% | 2,400 | 13億6123万 | +0.65% | 25.68 | 2.09 |
| 12/25 | 1,247 | 1,247 | 1,210 | 1,230 | -1.36% | 3,800 | 13億5902万 | +0.57% | 25.64 | 2.08 |
| 12/22 | 1,215 | 1,247 | 1,215 | 1,247 | +2.72% | 700 | 13億7781万 | +2.13% | 26 | 2.11 |
| 12/21 | 1,220 | 1,220 | 1,214 | 1,214 | -2.88% | 200 | 13億4134万 | -0.41% | 25.31 | 2.05 |
| 12/20 | 1,229 | 1,265 | 1,229 | 1,250 | +1.79% | 4,900 | 13億8112万 | +2.54% | 26.06 | 2.12 |
| 12/19 | 1,197 | 1,228 | 1,197 | 1,228 | +2.76% | 400 | 13億5681万 | +0.66% | 25.6 | 2.08 |
| 12/18 | 1,195 | 1,195 | 1,195 | 1,195 | 0% | 200 | 13億2035万 | -2.13% | 24.91 | 2.02 |
| 12/15 | 1,175 | 1,195 | 1,170 | 1,195 | +1.27% | 3,100 | 13億2035万 | -2.53% | 24.91 | 2.02 |
| 12/14 | 1,175 | 1,180 | 1,175 | 1,180 | +0.43% | 2,400 | 13億378万 | -4.07% | 24.6 | 2 |
| 12/13 | 1,180 | 1,180 | 1,174 | 1,175 | -0.42% | 1,500 | 12億9825万 | -4.7% | 24.49 | 1.99 |
| 12/12 | 1,198 | 1,198 | 1,180 | 1,180 | -1.67% | 3,700 | 13億378万 | -4.53% | 24.6 | 2 |
| 12/11 | 1,208 | 1,209 | 1,195 | 1,200 | -0.66% | 1,300 | 13億2588万 | -3.07% | 25.02 | 2.03 |
| 12/08 | 1,210 | 1,210 | 1,193 | 1,208 | -0.82% | 1,200 | 13億3471万 | -2.42% | 25.18 | 2.04 |
| 12/07 | 1,211 | 1,219 | 1,190 | 1,218 | +0.58% | 700 | 13億4576万 | -1.62% | 25.39 | 2.06 |
| 12/06 | 1,206 | 1,220 | 1,180 | 1,211 | -1.14% | 3,500 | 13億3803万 | -1.94% | 25.24 | 2.05 |
| 12/05 | 1,226 | 1,226 | 1,210 | 1,225 | -0.33% | 800 | 13億5350万 | -0.73% | 25.54 | 2.07 |
| 12/04 | 1,220 | 1,229 | 1,218 | 1,229 | +0.66% | 1,300 | 13億5792万 | -0.24% | 25.62 | 2.08 |
| 12/01 | 1,250 | 1,260 | 1,220 | 1,221 | -4.24% | 3,000 | 13億4908万 | -0.73% | 25.45 | 2.07 |
| 11/30 | 1,284 | 1,287 | 1,275 | 1,275 | 0% | 1,100 | 14億874万 | +3.74% | 26.58 | 2.16 |
| 11/29 | 1,266 | 1,275 | 1,260 | 1,275 | -0.7% | 600 | 14億874万 | +4% | 26.58 | 2.16 |
| 11/28 | 1,263 | 1,284 | 1,263 | 1,284 | -0.16% | 800 | 14億1869万 | +4.99% | 26.77 | 2.17 |
| 11/27 | 1,229 | 1,291 | 1,229 | 1,286 | +5.41% | 2,900 | 14億2090万 | +5.32% | 26.81 | 2.18 |
| 11/24 | 1,217 | 1,225 | 1,216 | 1,220 | +0.25% | 1,700 | 13億4797万 | 0% | 25.43 | 2.06 |
| 11/22 | 1,201 | 1,218 | 1,197 | 1,217 | +1.42% | 2,200 | 13億4466万 | 0% | 25.37 | 2.06 |
| 11/21 | 1,190 | 1,207 | 1,187 | 1,200 | -0.41% | 2,200 | 13億2588万 | -1.48% | 25.02 | 2.03 |
| 11/20 | 1,188 | 1,207 | 1,186 | 1,205 | +1.26% | 2,500 | 13億3140万 | -1.15% | 25.12 | 2.04 |
| 11/17 | 1,217 | 1,217 | 1,190 | 1,190 | -0.42% | 2,200 | 13億1483万 | -2.54% | 24.81 | 2.01 |
| 11/16 | 1,194 | 1,200 | 1,190 | 1,195 | -2.37% | 1,700 | 13億2035万 | -2.37% | 24.91 | 2.02 |
| 11/15 | 1,259 | 1,259 | 1,201 | 1,224 | -2.86% | 3,900 | 13億5239万 | -0.16% | 25.52 | 2.07 |
| 11/14 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 400 | 13億9217万 | +2.77% | 26.27 | 2.13 |
| 11/13 | 1,339 | 1,349 | 1,205 | 1,260 | -3.74% | 8,400 | 13億9217万 | +2.86% | 26.27 | 2.13 |
| 11/10 | 1,306 | 1,347 | 1,301 | 1,309 | +0.69% | 5,100 | 14億4631万 | +6.86% | 27.29 | 2.22 |
| 11/09 | 1,250 | 1,300 | 1,245 | 1,300 | +3.92% | 2,800 | 14億3637万 | +6.21% | 27.1 | 2.2 |
| 11/08 | 1,247 | 1,259 | 1,247 | 1,251 | +0.4% | 2,800 | 13億8222万 | +2.21% | 26.08 | 2.12 |
| 11/07 | 1,219 | 1,246 | 1,219 | 1,246 | +1.3% | 900 | 13億7670万 | +1.55% | 25.97 | 2.11 |
| 11/06 | 1,210 | 1,235 | 1,210 | 1,230 | +1.65% | 2,500 | 13億5902万 | 0% | 25.64 | 2.08 |
| 11/02 | 1,192 | 1,220 | 1,192 | 1,210 | +0.5% | 2,200 | 13億3692万 | -2.1% | 25.22 | 2.05 |
| 10/31 | 1,181 | 1,208 | 1,166 | 1,204 | +4.6% | 4,600 | 13億3029万 | -3.06% | 25.1 | 2.04 |
| 10/30 | 1,184 | 1,192 | 1,151 | 1,151 | -2.79% | 3,000 | 12億7173万 | -7.77% | 23.99 | 1.95 |
| 10/27 | 1,152 | 1,184 | 1,151 | 1,184 | +1.28% | 1,000 | 13億820万 | -5.73% | 24.68 | 2 |
| 10/26 | 1,175 | 1,188 | 1,169 | 1,169 | -0.68% | 2,900 | 12億9162万 | -7.37% | 24.37 | 1.98 |
| 10/25 | 1,222 | 1,222 | 1,177 | 1,177 | -2% | 1,600 | 13億46万 | -7.32% | 24.54 | 1.99 |
| 10/24 | 1,229 | 1,229 | 1,182 | 1,201 | -0.33% | 2,200 | 13億2590万 | -5.95% | 25.04 | 2.03 |
| 10/23 | 1,193 | 1,212 | 1,171 | 1,205 | +0.58% | 1,700 | 13億3032万 | -6.01% | 25.12 | 2.04 |
| 10/20 | 1,225 | 1,236 | 1,197 | 1,198 | -3.07% | 800 | 13億2259万 | -6.92% | 24.97 | 2.03 |
| 10/19 | 1,186 | 1,239 | 1,186 | 1,236 | -0.8% | 1,400 | 13億6454万 | -4.41% | 25.77 | 2.09 |
| 10/18 | 1,157 | 1,246 | 1,157 | 1,246 | +8.35% | 10,000 | 13億7558万 | -3.86% | 25.97 | 2.11 |
| 10/17 | 1,147 | 1,185 | 1,077 | 1,150 | -7.41% | 29,200 | 12億6960万 | -11.47% | 23.97 | 1.94 |
| 10/16 | 1,249 | 1,249 | 1,242 | 1,242 | +1.06% | 3,800 | 13億7116万 | -4.9% | 25.89 | 2.1 |
| 10/13 | 1,268 | 1,268 | 1,227 | 1,229 | -2.54% | 6,200 | 13億5681万 | -6.11% | 25.62 | 2.08 |
| 10/12 | 1,259 | 1,261 | 1,236 | 1,261 | +0.4% | 500 | 13億9214万 | -3.96% | 26.29 | 2.13 |
| 10/11 | 1,253 | 1,256 | 1,253 | 1,256 | +0.4% | 200 | 13億8662万 | -4.63% | 26.18 | 2.12 |
| 10/10 | 1,241 | 1,251 | 1,233 | 1,251 | +1.3% | 2,200 | 13億8110万 | -5.23% | 26.08 | 2.12 |
| 10/06 | 1,259 | 1,259 | 1,235 | 1,235 | -0.08% | 300 | 13億6344万 | -6.65% | 25.75 | 2.09 |
| 10/05 | 1,246 | 1,250 | 1,230 | 1,236 | -0.4% | 3,200 | 13億6454万 | -7% | 25.77 | 2.09 |
| 10/04 | 1,275 | 1,275 | 1,241 | 1,241 | -3.8% | 2,400 | 13億7006万 | -6.76% | 25.87 | 2.1 |
| 10/03 | 1,300 | 1,327 | 1,290 | 1,290 | -1.53% | 1,300 | 14億2416万 | -3.23% | 26.89 | 2.18 |
| 10/02 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 100 | 14億4624万 | -1.73% | 27.31 | 2.22 |
| 09/29 | 1,343 | 1,343 | 1,315 | 1,320 | 0% | 1,600 | 14億5728万 | -0.98% | 27.29 | 2.12 |
| 09/28 | 1,310 | 1,320 | 1,298 | 1,320 | -3.65% | 3,100 | 14億5728万 | -0.98% | 27.29 | 2.12 |
| 09/27 | 1,381 | 1,381 | 1,360 | 1,370 | +0.07% | 3,900 | 15億1248万 | +2.93% | 28.33 | 2.2 |
| 09/26 | 1,352 | 1,379 | 1,352 | 1,369 | +0.37% | 4,200 | 15億1137万 | +3.24% | 28.31 | 2.19 |
| 09/25 | 1,350 | 1,364 | 1,340 | 1,364 | +1.04% | 1,700 | 15億585万 | +3.18% | 28.2 | 2.19 |
| 09/22 | 1,338 | 1,363 | 1,338 | 1,350 | +1.05% | 3,100 | 14億9040万 | +2.58% | 27.91 | 2.16 |
| 09/21 | 1,359 | 1,359 | 1,327 | 1,336 | -1.69% | 2,000 | 14億7494万 | +1.91% | 27.62 | 2.14 |
| 09/20 | 1,350 | 1,359 | 1,349 | 1,359 | +0.74% | 2,400 | 15億33万 | +3.9% | 28.1 | 2.18 |
| 09/19 | 1,320 | 1,360 | 1,320 | 1,349 | +2.2% | 3,600 | 14億8929万 | +3.45% | 27.89 | 2.16 |
| 09/15 | 1,330 | 1,330 | 1,307 | 1,320 | -1.2% | 7,300 | 14億5728万 | +1.3% | 27.29 | 2.12 |
| 09/14 | 1,345 | 1,345 | 1,333 | 1,336 | -0.6% | 2,500 | 14億7494万 | +1.67% | 27.62 | 2.14 |
| 09/13 | 1,315 | 1,344 | 1,315 | 1,344 | +2.21% | 2,600 | 14億8377万 | +1.43% | 27.79 | 2.15 |
| 09/12 | 1,310 | 1,332 | 1,310 | 1,315 | +0.31% | 2,300 | 14億5176万 | -1.42% | 27.19 | 2.11 |
