時価総額
2023/09/06～2024/02/02
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 |
| 02/02 | 5,820 | 5,850 | 5,720 | 5,770 | -0.86% | 24,400 | 816億9792万 | +1.62% | 13.11 | 1.46 |
| 02/01 | 5,880 | 5,890 | 5,820 | 5,820 | -1.36% | 17,200 | 824億588万 | +2.94% | 13.23 | 1.47 |
| 01/31 | 5,830 | 5,900 | 5,800 | 5,900 | +0.68% | 22,600 | 835億3860万 | +4.83% | 13.41 | 1.49 |
| 01/30 | 5,880 | 5,960 | 5,860 | 5,860 | -1.01% | 26,800 | 829億7224万 | +4.74% | 13.32 | 1.48 |
| 01/29 | 5,960 | 5,970 | 5,900 | 5,920 | +0.34% | 17,700 | 838億2178万 | +6.42% | 13.46 | 1.5 |
| 01/26 | 5,900 | 5,990 | 5,850 | 5,900 | -0.67% | 34,000 | 835億3860万 | +6.69% | 13.41 | 1.49 |
| 01/25 | 5,870 | 5,970 | 5,840 | 5,940 | +1.19% | 25,800 | 841億497万 | +8.1% | 13.5 | 1.5 |
| 01/24 | 5,950 | 6,030 | 5,870 | 5,870 | -2.81% | 39,900 | 831億1383万 | +7.49% | 13.34 | 1.48 |
| 01/23 | 6,050 | 6,090 | 6,010 | 6,040 | -0.66% | 23,500 | 855億2087万 | +11.27% | 13.73 | 1.53 |
| 01/22 | 5,880 | 6,120 | 5,880 | 6,080 | +3.4% | 57,700 | 860億8724万 | +12.84% | 13.82 | 1.54 |
| 01/19 | 5,970 | 5,970 | 5,850 | 5,880 | -1.01% | 32,600 | 832億5542万 | +9.97% | 13.36 | 1.49 |
| 01/18 | 5,830 | 6,010 | 5,830 | 5,940 | +1.89% | 28,100 | 841億497万 | +11.76% | 13.5 | 1.5 |
| 01/17 | 5,970 | 6,000 | 5,790 | 5,830 | -2.35% | 56,000 | 825億4747万 | +10.5% | 13.25 | 1.47 |
| 01/16 | 6,050 | 6,050 | 5,940 | 5,970 | +0.51% | 60,800 | 845億2974万 | +13.78% | 13.57 | 1.51 |
| 01/15 | 5,650 | 5,970 | 5,650 | 5,940 | +5.88% | 76,200 | 841億497万 | +13.92% | 13.5 | 1.5 |
| 01/12 | 5,500 | 5,650 | 5,500 | 5,610 | +3.13% | 38,200 | 794億3247万 | +8.38% | 12.75 | 1.42 |
| 01/11 | 5,430 | 5,520 | 5,430 | 5,440 | +0.18% | 32,300 | 770億2542万 | +5.67% | 12.36 | 1.37 |
| 01/10 | 5,310 | 5,440 | 5,310 | 5,430 | +1.5% | 37,400 | 768億8383万 | +5.95% | 12.34 | 1.37 |
| 01/09 | 5,200 | 5,350 | 5,200 | 5,350 | +2.88% | 34,100 | 757億5111万 | +4.86% | 12.16 | 1.35 |
| 01/05 | 5,310 | 5,340 | 5,200 | 5,200 | -2.8% | 36,100 | 736億2724万 | +2.32% | 11.82 | 1.31 |
| 01/04 | 5,360 | 5,400 | 5,290 | 5,350 | +1.71% | 43,300 | 757億5111万 | +5.5% | 12.16 | 1.35 |
| 2023 |
| 12/29 | 5,110 | 5,290 | 5,110 | 5,260 | +3.54% | 35,700 | 744億7679万 | +4.12% | 9.68 | 1.33 |
| 12/28 | 5,140 | 5,190 | 5,080 | 5,080 | -3.97% | 31,600 | 719億2815万 | +0.75% | 9.35 | 1.28 |
| 12/27 | 5,330 | 5,330 | 5,220 | 5,290 | +0.38% | 49,600 | 749億156万 | +5.34% | 9.73 | 1.34 |
| 12/26 | 5,210 | 5,330 | 5,170 | 5,270 | +1.54% | 39,300 | 746億1838万 | +5.55% | 9.7 | 1.33 |
| 12/25 | 5,160 | 5,240 | 5,140 | 5,190 | +0.58% | 22,800 | 734億8565万 | +4.47% | 9.55 | 1.31 |
| 12/22 | 5,090 | 5,180 | 5,090 | 5,160 | +1.78% | 29,000 | 730億6088万 | +4.2% | 9.5 | 1.3 |
| 12/21 | 5,030 | 5,090 | 5,010 | 5,070 | 0% | 22,300 | 717億8656万 | +2.76% | 9.33 | 1.28 |
| 12/20 | 5,160 | 5,160 | 5,070 | 5,070 | -0.39% | 40,000 | 717億8656万 | +2.94% | 9.33 | 1.28 |
| 12/19 | 5,050 | 5,090 | 5,010 | 5,090 | +1.19% | 49,000 | 720億6974万 | +3.54% | 9.37 | 1.29 |
| 12/18 | 5,150 | 5,180 | 4,985 | 5,030 | -0.98% | 30,900 | 712億2020万 | +2.57% | 9.26 | 1.27 |
| 12/15 | 5,100 | 5,250 | 5,030 | 5,080 | +0.79% | 62,800 | 719億2815万 | +3.86% | 9.35 | 1.28 |
| 12/14 | 5,090 | 5,120 | 4,990 | 5,040 | -0.2% | 36,600 | 713億6179万 | +3.36% | 9.27 | 1.27 |
| 12/13 | 5,090 | 5,160 | 5,030 | 5,050 | 0% | 31,300 | 715億338万 | +3.95% | 9.29 | 1.28 |
| 12/12 | 5,100 | 5,100 | 5,020 | 5,050 | -0.59% | 34,200 | 715億338万 | +4.23% | 9.29 | 1.28 |
| 12/11 | 5,070 | 5,090 | 5,010 | 5,080 | +2.01% | 41,900 | 719億2815万 | +5.11% | 9.35 | 1.28 |
| 12/08 | 5,080 | 5,160 | 4,950 | 4,980 | -2.16% | 58,000 | 705億1224万 | +3.51% | 9.16 | 1.26 |
| 12/07 | 5,110 | 5,150 | 5,050 | 5,090 | -1.17% | 33,100 | 720億6974万 | +6.24% | 9.37 | 1.29 |
| 12/06 | 5,020 | 5,170 | 5,020 | 5,150 | +3% | 46,900 | 729億1929万 | +8.03% | 9.48 | 1.3 |
| 12/05 | 4,875 | 5,050 | 4,875 | 5,000 | +2.25% | 41,900 | 707億9543万 | +5.51% | 9.2 | 1.26 |
| 12/04 | 4,875 | 4,915 | 4,865 | 4,890 | +0.51% | 26,600 | 692億3793万 | +3.58% | 9 | 1.24 |
| 12/01 | 4,905 | 4,910 | 4,850 | 4,865 | +0.21% | 18,000 | 688億8395万 | +3.51% | 8.95 | 1.23 |
| 11/30 | 4,850 | 4,900 | 4,785 | 4,855 | +0.1% | 21,600 | 687億4236万 | +3.7% | 8.93 | 1.23 |
| 11/29 | 4,905 | 4,975 | 4,810 | 4,850 | -1.72% | 42,500 | 686億7156万 | +3.99% | 8.93 | 1.23 |
| 11/28 | 4,830 | 4,935 | 4,825 | 4,935 | +1.44% | 32,300 | 698億7508万 | +6.24% | 9.08 | 1.25 |
| 11/27 | 5,070 | 5,100 | 4,860 | 4,865 | -2.89% | 49,900 | 688億8395万 | +5.19% | 8.95 | 1.23 |
| 11/24 | 4,660 | 5,030 | 4,660 | 5,010 | +9.15% | 114,700 | 709億3702万 | +8.75% | 9.22 | 1.27 |
| 11/22 | 4,585 | 4,675 | 4,565 | 4,590 | +0.33% | 20,600 | 649億9020万 | +0.11% | 8.45 | 1.16 |
| 11/21 | 4,635 | 4,735 | 4,550 | 4,575 | -1.29% | 30,200 | 647億7781万 | -0.07% | 8.42 | 1.16 |
| 11/20 | 4,800 | 4,825 | 4,625 | 4,635 | -3.03% | 37,700 | 656億2736万 | +1.38% | 8.53 | 1.17 |
| 11/17 | 4,760 | 4,930 | 4,740 | 4,780 | +1.16% | 79,500 | 676億8043万 | +4.6% | 8.8 | 1.21 |
| 11/16 | 4,805 | 4,850 | 4,725 | 4,725 | -2.58% | 33,900 | 669億168万 | +3.5% | 8.7 | 1.19 |
| 11/15 | 4,840 | 4,885 | 4,785 | 4,850 | +0.31% | 24,200 | 686億7156万 | +6.38% | 8.93 | 1.23 |
| 11/14 | 4,830 | 4,930 | 4,800 | 4,835 | +1.04% | 50,200 | 684億5918万 | +6.26% | 8.9 | 1.22 |
| 11/13 | 4,985 | 5,000 | 4,720 | 4,785 | +1.7% | 61,700 | 677億5122万 | +5.49% | 8.81 | 1.21 |
| 11/10 | 4,780 | 4,780 | 4,670 | 4,705 | -0.21% | 31,700 | 666億1849万 | +4.12% | 8.66 | 1.19 |
| 11/09 | 4,655 | 4,725 | 4,635 | 4,715 | +2.84% | 36,200 | 667億6009万 | +4.71% | 8.68 | 1.19 |
| 11/08 | 4,750 | 4,805 | 4,580 | 4,585 | -3.07% | 25,300 | 649億1940万 | +2.09% | 8.44 | 1.16 |
| 11/07 | 4,770 | 4,875 | 4,720 | 4,730 | -0.42% | 45,700 | 669億7247万 | +5.42% | 8.7 | 1.19 |
| 11/06 | 4,565 | 4,780 | 4,565 | 4,750 | +5.2% | 52,400 | 672億5565万 | +6.07% | 8.74 | 1.2 |
| 11/02 | 4,505 | 4,580 | 4,485 | 4,515 | +0.78% | 19,500 | 639億2827万 | +0.96% | 8.31 | 1.14 |
| 11/01 | 4,600 | 4,625 | 4,455 | 4,480 | -0.67% | 29,600 | 634億3270万 | +0.13% | 8.24 | 1.13 |
| 10/31 | 4,510 | 4,540 | 4,395 | 4,510 | +1.58% | 52,400 | 638億5747万 | +0.74% | 8.3 | 1.14 |
| 10/30 | 4,470 | 4,540 | 4,380 | 4,440 | -2.2% | 42,100 | 628億6634万 | -0.85% | 8.17 | 1.12 |
| 10/27 | 4,400 | 4,540 | 4,390 | 4,540 | +3.65% | 40,500 | 642億8225万 | +1.29% | 8.35 | 1.15 |
| 10/26 | 4,365 | 4,425 | 4,335 | 4,380 | -0.45% | 26,300 | 620億1679万 | -2.21% | 8.06 | 1.11 |
| 10/25 | 4,420 | 4,475 | 4,390 | 4,400 | -0.23% | 34,000 | 622億9997万 | -1.92% | 8.1 | 1.11 |
| 10/24 | 4,375 | 4,430 | 4,275 | 4,410 | +0.8% | 23,000 | 624億4156万 | -1.93% | 8.12 | 1.11 |
| 10/23 | 4,415 | 4,490 | 4,375 | 4,375 | -1.46% | 19,500 | 619億4600万 | -2.89% | 8.05 | 1.11 |
| 10/20 | 4,420 | 4,455 | 4,390 | 4,440 | +0.45% | 18,300 | 628億6634万 | -1.6% | 8.17 | 1.12 |
| 10/19 | 4,430 | 4,435 | 4,345 | 4,420 | -0.67% | 16,200 | 625億8316万 | -2.17% | 8.13 | 1.12 |
| 10/18 | 4,460 | 4,475 | 4,395 | 4,450 | +0.91% | 21,200 | 630億793万 | -1.68% | 8.19 | 1.12 |
| 10/17 | 4,500 | 4,505 | 4,390 | 4,410 | -0.45% | 18,100 | 624億4156万 | -2.67% | 8.12 | 1.11 |
| 10/16 | 4,560 | 4,560 | 4,415 | 4,430 | -3.38% | 20,200 | 627億2475万 | -2.4% | 8.15 | 1.12 |
| 10/13 | 4,635 | 4,710 | 4,575 | 4,585 | -1.61% | 25,000 | 649億1940万 | +0.72% | 8.44 | 1.16 |
| 10/12 | 4,575 | 4,675 | 4,535 | 4,660 | +1.86% | 37,800 | 659億8134万 | +2.31% | 8.58 | 1.18 |
| 10/11 | 4,630 | 4,630 | 4,560 | 4,575 | -1.08% | 27,400 | 647億7781万 | +0.51% | 8.42 | 1.16 |
| 10/10 | 4,575 | 4,625 | 4,550 | 4,625 | +3.35% | 38,600 | 654億8577万 | +1.58% | 8.51 | 1.17 |
| 10/06 | 4,410 | 4,515 | 4,405 | 4,475 | +2.17% | 17,600 | 633億6190万 | -1.61% | 8.24 | 1.13 |
| 10/05 | 4,365 | 4,415 | 4,320 | 4,380 | +1.98% | 16,800 | 620億1679万 | -3.65% | 8.06 | 1.11 |
| 10/04 | 4,345 | 4,380 | 4,275 | 4,295 | -2.72% | 24,900 | 608億1327万 | -5.5% | 7.9 | 1.08 |
| 10/03 | 4,490 | 4,505 | 4,415 | 4,415 | -1.56% | 19,200 | 625億1236万 | -2.9% | 8.12 | 1.12 |
| 10/02 | 4,510 | 4,550 | 4,470 | 4,485 | -0.22% | 21,000 | 635億350万 | -1.34% | 8.25 | 1.13 |
| 09/29 | 4,640 | 4,640 | 4,475 | 4,495 | -2.6% | 22,900 | 636億4509万 | -0.9% | 8.27 | 1.18 |
| 09/28 | 4,565 | 4,625 | 4,545 | 4,615 | +1.21% | 32,900 | 653億4418万 | +1.94% | 8.49 | 1.22 |
| 09/27 | 4,445 | 4,565 | 4,435 | 4,560 | +0.33% | 27,500 | 645億6543万 | +1.09% | 8.39 | 1.2 |
| 09/26 | 4,555 | 4,585 | 4,530 | 4,545 | -0.11% | 13,800 | 643億5304万 | +1.11% | 8.36 | 1.2 |
| 09/25 | 4,570 | 4,615 | 4,505 | 4,550 | +0.11% | 22,200 | 644億2384万 | +1.59% | 8.37 | 1.2 |
| 09/22 | 4,390 | 4,575 | 4,370 | 4,545 | +1.91% | 25,800 | 643億5304万 | +1.88% | 8.36 | 1.2 |
| 09/21 | 4,530 | 4,530 | 4,450 | 4,460 | -1.87% | 27,300 | 631億4952万 | +0.29% | 8.21 | 1.18 |
| 09/20 | 4,670 | 4,670 | 4,530 | 4,545 | -2.68% | 26,000 | 643億5304万 | +2.55% | 8.36 | 1.2 |
| 09/19 | 4,620 | 4,700 | 4,585 | 4,670 | +1.08% | 26,100 | 661億2293万 | +5.8% | 8.59 | 1.23 |
| 09/15 | 4,545 | 4,635 | 4,535 | 4,620 | +1.32% | 40,900 | 654億1497万 | +5.62% | 8.5 | 1.22 |
| 09/14 | 4,580 | 4,635 | 4,515 | 4,560 | -0.65% | 27,300 | 645億6543万 | +5.34% | 8.39 | 1.2 |
| 09/13 | 4,640 | 4,705 | 4,570 | 4,590 | -0.65% | 31,000 | 649億9020万 | +7.17% | 8.45 | 1.21 |
| 09/12 | 4,710 | 4,780 | 4,590 | 4,620 | +1.09% | 33,700 | 654億1497万 | +9.07% | 8.5 | 1.22 |
| 09/11 | 4,630 | 4,650 | 4,545 | 4,570 | -0.76% | 15,600 | 647億702万 | +9.1% | 8.41 | 1.2 |
| 09/08 | 4,690 | 4,775 | 4,590 | 4,605 | -2.95% | 33,700 | 652億259万 | +11.1% | 8.47 | 1.21 |
| 09/07 | 4,650 | 4,785 | 4,640 | 4,745 | +1.82% | 32,600 | 671億8486万 | +15.73% | 8.73 | 1.25 |
| 09/06 | 4,580 | 4,710 | 4,575 | 4,660 | +1.41% | 40,600 | 659億8134万 | +15% | 8.58 | 1.23 |
