時価総額
2023/09/04～2024/01/31
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 |
| 01/31 | 1,068 | 1,094 | 1,063 | 1,094 | +3.31% | 18,800 | 191億5418万 | +5.5% | 24.02 | 1.7 |
| 01/30 | 1,052 | 1,070 | 1,046 | 1,059 | +0.19% | 76,700 | 185億4139万 | +2.52% | 23.25 | 1.65 |
| 01/29 | 1,049 | 1,072 | 1,049 | 1,057 | +0.76% | 14,000 | 185億637万 | +2.52% | 23.21 | 1.64 |
| 01/26 | 1,057 | 1,067 | 1,047 | 1,049 | -0.57% | 12,800 | 183億6631万 | +2.04% | 23.03 | 1.63 |
| 01/25 | 1,039 | 1,055 | 1,036 | 1,055 | +1.54% | 11,400 | 184億7136万 | +2.83% | 23.17 | 1.64 |
| 01/24 | 1,053 | 1,061 | 1,034 | 1,039 | -1.33% | 14,600 | 181億9122万 | +1.46% | 22.82 | 1.62 |
| 01/23 | 1,069 | 1,069 | 1,049 | 1,053 | -1.22% | 15,000 | 184億3634万 | +3.03% | 23.12 | 1.64 |
| 01/22 | 1,048 | 1,068 | 1,043 | 1,066 | +2.9% | 19,600 | 186億6395万 | +4.51% | 23.41 | 1.66 |
| 01/19 | 1,054 | 1,054 | 1,026 | 1,036 | -1.52% | 15,700 | 181億3870万 | +1.77% | 22.75 | 1.61 |
| 01/18 | 1,045 | 1,059 | 1,044 | 1,052 | +0.96% | 14,700 | 184億1883万 | +3.44% | 23.1 | 1.64 |
| 01/17 | 1,054 | 1,068 | 1,041 | 1,042 | -0.95% | 15,400 | 182億4375万 | +2.66% | 22.88 | 1.62 |
| 01/16 | 1,079 | 1,079 | 1,045 | 1,052 | -2.5% | 21,800 | 184億1883万 | +3.75% | 23.1 | 1.64 |
| 01/15 | 1,069 | 1,081 | 1,066 | 1,079 | +0.37% | 17,600 | 188億9156万 | +6.52% | 23.69 | 1.68 |
| 01/12 | 1,058 | 1,077 | 1,057 | 1,075 | +2.19% | 32,000 | 188億2153万 | +6.33% | 23.61 | 1.67 |
| 01/11 | 1,050 | 1,055 | 1,045 | 1,052 | +1.06% | 12,600 | 184億1883万 | +4.26% | 23.1 | 1.64 |
| 01/10 | 1,044 | 1,048 | 1,035 | 1,041 | -0.19% | 12,400 | 182億2624万 | +3.27% | 22.86 | 1.62 |
| 01/09 | 1,021 | 1,043 | 1,016 | 1,043 | +3.06% | 18,300 | 182億6126万 | +3.47% | 22.9 | 1.62 |
| 01/05 | 1,011 | 1,014 | 1,006 | 1,012 | -1.08% | 14,700 | 177億1850万 | +0.4% | 22.22 | 1.57 |
| 01/04 | 991 | 1,023 | 983 | 1,023 | +3.23% | 35,700 | 179億1109万 | +1.39% | 22.46 | 1.59 |
| 2023 |
| 12/29 | 991 | 997 | 988 | 991 | 0% | 17,000 | 173億5082万 | -1.69% | 21.76 | 1.55 |
| 12/28 | 991 | 996 | 985 | 991 | +0.3% | 14,100 | 173億5082万 | -1.69% | 21.76 | 1.55 |
| 12/27 | 992 | 992 | 984 | 988 | -0.4% | 16,300 | 172億9829万 | -2.08% | 21.7 | 1.54 |
| 12/26 | 990 | 994 | 985 | 992 | +0.3% | 15,200 | 173億6833万 | -1.78% | 21.78 | 1.55 |
| 12/25 | 994 | 996 | 989 | 989 | -0.9% | 11,900 | 173億1580万 | -2.08% | 21.72 | 1.54 |
| 12/22 | 995 | 1,003 | 987 | 998 | +0.6% | 13,300 | 174億7338万 | -1.38% | 21.91 | 1.56 |
| 12/21 | 990 | 999 | 988 | 992 | -0.8% | 6,500 | 173億6833万 | -1.98% | 21.78 | 1.55 |
| 12/20 | 1,007 | 1,007 | 995 | 1,000 | 0% | 11,200 | 175億840万 | -1.28% | 21.96 | 1.56 |
| 12/19 | 995 | 1,000 | 985 | 1,000 | +0.81% | 9,500 | 175億840万 | -1.28% | 21.96 | 1.56 |
| 12/18 | 995 | 997 | 982 | 992 | -0.1% | 11,200 | 173億6833万 | -2.07% | 21.78 | 1.55 |
| 12/15 | 999 | 1,001 | 986 | 993 | -0.1% | 9,100 | 173億8584万 | -1.97% | 21.81 | 1.55 |
| 12/14 | 1,005 | 1,005 | 985 | 994 | -0.5% | 16,000 | 174億334万 | -2.07% | 21.83 | 1.55 |
| 12/13 | 1,012 | 1,022 | 995 | 999 | -1.67% | 16,800 | 174億9089万 | -1.77% | 21.94 | 1.56 |
| 12/12 | 1,026 | 1,026 | 1,010 | 1,016 | -0.59% | 9,200 | 177億8853万 | -0.49% | 22.31 | 1.59 |
| 12/11 | 1,009 | 1,022 | 1,008 | 1,022 | +1.59% | 13,500 | 178億9358万 | -0.29% | 22.44 | 1.59 |
| 12/08 | 1,009 | 1,010 | 995 | 1,006 | -0.4% | 20,900 | 176億1345万 | -2.24% | 22.09 | 1.57 |
| 12/07 | 1,027 | 1,028 | 1,010 | 1,010 | -1.66% | 12,700 | 176億8348万 | -2.13% | 22.18 | 1.58 |
| 12/06 | 1,029 | 1,040 | 1,008 | 1,027 | -0.19% | 37,000 | 179億8112万 | -0.77% | 22.55 | 1.6 |
| 12/05 | 1,023 | 1,042 | 1,023 | 1,029 | +0.68% | 14,400 | 180億1614万 | -0.77% | 22.6 | 1.61 |
| 12/04 | 1,049 | 1,049 | 1,020 | 1,022 | -1.64% | 6,100 | 178億9358万 | -1.73% | 22.44 | 1.59 |
| 12/01 | 1,046 | 1,053 | 1,035 | 1,039 | -0.1% | 12,300 | 181億9122万 | -0.29% | 22.82 | 1.62 |
| 11/30 | 1,039 | 1,040 | 1,022 | 1,040 | +0.1% | 12,900 | 182億873万 | -0.48% | 22.84 | 1.62 |
| 11/29 | 1,023 | 1,040 | 1,023 | 1,039 | +1.56% | 17,900 | 181億9122万 | -0.76% | 22.82 | 1.62 |
| 11/28 | 1,006 | 1,023 | 1,006 | 1,023 | +1.69% | 15,100 | 179億1109万 | -2.48% | 22.46 | 1.6 |
| 11/27 | 1,006 | 1,013 | 1,000 | 1,006 | +0.7% | 11,600 | 176億1345万 | -4.46% | 22.09 | 1.57 |
| 11/24 | 1,008 | 1,011 | 999 | 999 | -0.7% | 7,400 | 174億9089万 | -5.58% | 21.94 | 1.56 |
| 11/22 | 997 | 1,009 | 994 | 1,006 | -0.1% | 7,000 | 176億1345万 | -5.45% | 22.09 | 1.57 |
| 11/21 | 1,020 | 1,020 | 1,001 | 1,007 | 0% | 11,600 | 176億3095万 | -5.8% | 22.11 | 1.57 |
| 11/20 | 1,027 | 1,033 | 1,007 | 1,007 | -1.95% | 13,800 | 176億3095万 | -6.06% | 22.11 | 1.57 |
| 11/17 | 1,011 | 1,028 | 1,011 | 1,027 | +2.19% | 17,100 | 179億8112万 | -4.64% | 22.55 | 1.6 |
| 11/16 | 1,018 | 1,018 | 1,002 | 1,005 | -2.33% | 11,500 | 175億9594万 | -7.12% | 22.07 | 1.57 |
| 11/15 | 992 | 1,030 | 981 | 1,029 | +3.94% | 38,300 | 180億1614万 | -5.34% | 22.6 | 1.61 |
| 11/14 | 990 | 1,000 | 984 | 990 | -0.7% | 14,800 | 173億3331万 | -9.34% | 21.74 | 1.54 |
| 11/13 | 998 | 1,003 | 972 | 997 | -0.1% | 27,400 | 174億5587万 | -9.12% | 21.89 | 1.56 |
| 11/10 | 953 | 998 | 953 | 998 | -4.31% | 67,700 | 174億7338万 | -9.44% | 21.91 | 1.56 |
| 11/09 | 1,035 | 1,045 | 1,021 | 1,043 | +0.38% | 30,200 | 182億6126万 | -5.7% | 22.9 | 1.63 |
| 11/08 | 1,100 | 1,100 | 1,035 | 1,039 | -4.5% | 32,500 | 181億9122万 | -6.31% | 22.82 | 1.62 |
| 11/07 | 1,126 | 1,127 | 1,085 | 1,088 | -3.46% | 15,600 | 190億4913万 | -2.16% | 23.89 | 1.7 |
| 11/06 | 1,114 | 1,136 | 1,114 | 1,127 | +1.26% | 32,500 | 197億3196万 | +1.17% | 24.75 | 1.76 |
| 11/02 | 1,084 | 1,121 | 1,084 | 1,113 | +2.3% | 22,300 | 194億8684万 | -0.09% | 24.44 | 1.74 |
| 11/01 | 1,089 | 1,100 | 1,078 | 1,088 | -0.09% | 17,100 | 190億4913万 | -2.42% | 23.89 | 1.7 |
| 10/31 | 1,083 | 1,090 | 1,061 | 1,089 | +0.55% | 29,500 | 190億6664万 | -2.59% | 23.91 | 1.7 |
| 10/30 | 1,084 | 1,093 | 1,073 | 1,083 | -2.26% | 71,100 | 189億6159万 | -3.3% | 23.78 | 1.69 |
| 10/27 | 1,070 | 1,108 | 1,070 | 1,108 | +3.55% | 23,100 | 193億9930万 | -1.34% | 24.33 | 1.73 |
| 10/26 | 1,083 | 1,084 | 1,067 | 1,070 | -2.37% | 19,900 | 187億3398万 | -4.89% | 23.5 | 1.67 |
| 10/25 | 1,094 | 1,107 | 1,086 | 1,096 | +0.37% | 28,700 | 191億8920万 | -2.84% | 24.07 | 1.71 |
| 10/24 | 1,101 | 1,107 | 1,064 | 1,092 | -0.73% | 33,100 | 191億1917万 | -3.45% | 23.98 | 1.7 |
| 10/23 | 1,112 | 1,123 | 1,100 | 1,100 | -1.52% | 17,900 | 192億5924万 | -3% | 24.15 | 1.72 |
| 10/20 | 1,116 | 1,122 | 1,105 | 1,117 | -1.06% | 23,400 | 195億5688万 | -1.59% | 24.53 | 1.74 |
| 10/19 | 1,122 | 1,138 | 1,114 | 1,129 | -1.22% | 19,100 | 197億6698万 | -0.62% | 24.79 | 1.76 |
| 10/18 | 1,132 | 1,149 | 1,125 | 1,143 | +0.97% | 21,800 | 200億1210万 | +0.62% | 25.1 | 1.78 |
| 10/17 | 1,102 | 1,141 | 1,102 | 1,132 | +3.38% | 33,200 | 198億1950万 | -0.35% | 24.86 | 1.77 |
| 10/16 | 1,110 | 1,113 | 1,090 | 1,095 | -2.06% | 26,100 | 191億7169万 | -3.61% | 24.04 | 1.71 |
| 10/13 | 1,133 | 1,149 | 1,115 | 1,118 | -2.95% | 25,700 | 195億7439万 | -1.76% | 24.55 | 1.74 |
| 10/12 | 1,145 | 1,153 | 1,125 | 1,152 | +0.7% | 24,500 | 201億6967万 | +1.14% | 25.3 | 1.8 |
| 10/11 | 1,152 | 1,159 | 1,139 | 1,144 | -0.69% | 25,600 | 200億2960万 | +0.35% | 25.12 | 1.78 |
| 10/10 | 1,140 | 1,158 | 1,130 | 1,152 | +2.77% | 32,700 | 201億6967万 | +0.96% | 25.3 | 1.8 |
| 10/06 | 1,119 | 1,136 | 1,115 | 1,121 | +0.18% | 28,000 | 196億2691万 | -1.84% | 24.62 | 1.75 |
| 10/05 | 1,096 | 1,126 | 1,089 | 1,119 | +3.52% | 31,600 | 195億9189万 | -2.19% | 24.57 | 1.75 |
| 10/04 | 1,115 | 1,115 | 1,070 | 1,081 | -3.57% | 51,000 | 189億2658万 | -5.59% | 23.74 | 1.69 |
| 10/03 | 1,139 | 1,139 | 1,118 | 1,121 | -0.71% | 25,800 | 196億2691万 | -2.44% | 24.62 | 1.75 |
| 10/02 | 1,125 | 1,153 | 1,124 | 1,129 | +0.18% | 37,200 | 197億6698万 | -1.91% | 24.79 | 1.76 |
| 09/29 | 1,129 | 1,140 | 1,115 | 1,127 | -0.18% | 25,300 | 197億3196万 | -2% | 24.75 | 1.76 |
| 09/28 | 1,131 | 1,140 | 1,119 | 1,129 | -1.83% | 22,800 | 197億6698万 | -1.74% | 24.79 | 1.76 |
| 09/27 | 1,141 | 1,153 | 1,138 | 1,150 | +0.79% | 23,100 | 201億3466万 | +0.17% | 25.25 | 1.8 |
| 09/26 | 1,148 | 1,150 | 1,138 | 1,141 | -0.52% | 32,600 | 199億7708万 | -0.26% | 25.05 | 1.78 |
| 09/25 | 1,163 | 1,163 | 1,141 | 1,147 | -1.29% | 30,400 | 200億8213万 | +0.61% | 25.19 | 1.79 |
| 09/22 | 1,151 | 1,173 | 1,144 | 1,162 | +0.43% | 29,300 | 203億4476万 | +2.47% | 25.52 | 1.81 |
| 09/21 | 1,164 | 1,166 | 1,149 | 1,157 | +0.61% | 19,000 | 202億5721万 | +2.57% | 25.41 | 1.81 |
| 09/20 | 1,164 | 1,165 | 1,149 | 1,150 | -1.96% | 27,400 | 201億3466万 | +2.5% | 25.25 | 1.8 |
| 09/19 | 1,168 | 1,173 | 1,151 | 1,173 | +2% | 28,100 | 205億3735万 | +5.11% | 25.76 | 1.83 |
| 09/15 | 1,142 | 1,160 | 1,134 | 1,150 | +1.5% | 35,600 | 201億3466万 | +3.79% | 25.25 | 1.8 |
| 09/14 | 1,140 | 1,143 | 1,129 | 1,133 | -0.18% | 23,200 | 198億3701万 | +2.81% | 24.88 | 1.77 |
| 09/13 | 1,141 | 1,146 | 1,123 | 1,135 | -0.53% | 31,200 | 198億7203万 | +3.46% | 24.92 | 1.77 |
| 09/12 | 1,149 | 1,159 | 1,133 | 1,141 | 0% | 34,600 | 199億7708万 | +4.49% | 25.05 | 1.78 |
| 09/11 | 1,149 | 1,171 | 1,126 | 1,141 | 0% | 49,300 | 199億7708万 | +4.97% | 25.05 | 1.78 |
| 09/08 | 1,132 | 1,143 | 1,118 | 1,141 | +0.62% | 36,800 | 199億7708万 | +5.36% | 25.05 | 1.78 |
| 09/07 | 1,150 | 1,155 | 1,130 | 1,134 | -1.39% | 37,300 | 198億5452万 | +5.29% | 24.9 | 1.77 |
| 09/06 | 1,160 | 1,165 | 1,150 | 1,150 | -1.12% | 33,700 | 201億3466万 | +7.18% | 25.25 | 1.8 |
| 09/05 | 1,179 | 1,179 | 1,145 | 1,163 | -1.36% | 41,300 | 203億6226万 | +8.79% | 25.54 | 1.82 |
| 09/04 | 1,191 | 1,205 | 1,173 | 1,179 | -0.42% | 34,700 | 206億4240万 | +10.91% | 25.89 | 1.84 |
