時価総額
2023/08/16～2024/01/15
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 |
| 01/15 | 4,810 | 4,830 | 4,765 | 4,770 | -0.63% | 7,100 | 580億5090万 | +1.12% | 226.71 | 5.48 |
| 01/12 | 4,750 | 4,800 | 4,750 | 4,800 | 0% | 7,600 | 584億1600万 | +1.82% | 228.14 | 5.52 |
| 01/11 | 4,800 | 4,800 | 4,770 | 4,800 | 0% | 5,200 | 584億1600万 | +1.91% | 228.14 | 5.52 |
| 01/10 | 4,800 | 4,800 | 4,770 | 4,800 | +0.21% | 1,100 | 584億1600万 | +1.98% | 228.14 | 5.52 |
| 01/09 | 4,770 | 4,795 | 4,750 | 4,790 | +0.84% | 4,500 | 582億9430万 | +1.85% | 227.66 | 5.51 |
| 01/05 | 4,770 | 4,770 | 4,750 | 4,750 | +0.11% | 2,500 | 578億750万 | +1.06% | 225.76 | 5.46 |
| 01/04 | 4,720 | 4,750 | 4,720 | 4,745 | +0.53% | 4,300 | 577億4665万 | +1% | 225.52 | 5.45 |
| 2023 |
| 12/29 | 4,715 | 4,735 | 4,715 | 4,720 | +0.21% | 5,200 | 574億4240万 | +0.51% | 224.33 | 5.43 |
| 12/28 | 4,700 | 4,715 | 4,700 | 4,710 | +0.21% | 1,600 | 573億2070万 | +0.3% | 223.86 | 5.41 |
| 12/27 | 4,695 | 4,710 | 4,675 | 4,700 | +0.43% | 4,700 | 571億9900万 | +0.11% | 223.38 | 5.4 |
| 12/26 | 4,670 | 4,700 | 4,655 | 4,680 | +0.21% | 4,100 | 569億5560万 | -0.32% | 222.43 | 5.38 |
| 12/25 | 4,675 | 4,685 | 4,650 | 4,670 | -0.11% | 8,400 | 568億3390万 | -0.55% | 221.96 | 5.37 |
| 12/22 | 4,690 | 4,700 | 4,675 | 4,675 | -0.43% | 5,700 | 568億9475万 | -0.49% | 222.19 | 5.37 |
| 12/21 | 4,680 | 4,695 | 4,665 | 4,695 | +0.32% | 8,300 | 571億3815万 | -0.09% | 223.14 | 5.4 |
| 12/20 | 4,680 | 4,685 | 4,680 | 4,680 | 0% | 800 | 569億5560万 | -0.43% | 222.43 | 5.38 |
| 12/19 | 4,680 | 4,720 | 4,680 | 4,680 | 0% | 4,800 | 569億5560万 | -0.45% | 222.43 | 5.38 |
| 12/18 | 4,705 | 4,705 | 4,680 | 4,680 | -0.53% | 4,600 | 569億5560万 | -0.49% | 222.43 | 5.38 |
| 12/15 | 4,695 | 4,705 | 4,685 | 4,705 | +0.43% | 2,100 | 572億5985万 | +0.02% | 223.62 | 5.41 |
| 12/14 | 4,695 | 4,700 | 4,680 | 4,685 | -0.21% | 12,600 | 570億1645万 | -0.43% | 222.67 | 5.39 |
| 12/13 | 4,700 | 4,705 | 4,695 | 4,695 | 0% | 5,000 | 571億3815万 | -0.23% | 223.14 | 5.4 |
| 12/12 | 4,700 | 4,705 | 4,695 | 4,695 | -0.11% | 5,000 | 571億3815万 | -0.25% | 223.14 | 5.4 |
| 12/11 | 4,705 | 4,710 | 4,700 | 4,700 | 0% | 3,700 | 571億9900万 | -0.19% | 223.38 | 5.4 |
| 12/08 | 4,700 | 4,705 | 4,695 | 4,700 | 0% | 2,600 | 571億9900万 | -0.21% | 223.38 | 5.4 |
| 12/07 | 4,705 | 4,705 | 4,700 | 4,700 | -0.11% | 400 | 571億9900万 | -0.23% | 223.38 | 5.4 |
| 12/06 | 4,695 | 4,705 | 4,695 | 4,705 | +0.21% | 1,300 | 572億5985万 | -0.15% | 223.62 | 5.41 |
| 12/05 | 4,700 | 4,710 | 4,695 | 4,695 | -0.21% | 1,600 | 571億3815万 | -0.38% | 223.14 | 5.4 |
| 12/04 | 4,710 | 4,710 | 4,690 | 4,705 | -0.11% | 8,300 | 572億5985万 | -0.19% | 223.62 | 5.41 |
| 12/01 | 4,710 | 4,710 | 4,700 | 4,710 | +0.21% | 1,900 | 573億2070万 | -0.11% | 223.86 | 5.41 |
| 11/29 | 4,720 | 4,720 | 4,700 | 4,700 | -0.21% | 6,500 | 571億9900万 | -0.32% | 223.38 | 5.61 |
| 11/28 | 4,705 | 4,720 | 4,705 | 4,710 | +0.21% | 1,400 | 573億2070万 | -0.13% | 223.86 | 5.62 |
| 11/27 | 4,715 | 4,715 | 4,700 | 4,700 | -0.21% | 4,700 | 571億9900万 | -0.36% | 223.38 | 5.61 |
| 11/24 | 4,705 | 4,710 | 4,705 | 4,710 | +0.11% | 800 | 573億2070万 | -0.19% | 223.86 | 5.62 |
| 11/22 | 4,705 | 4,710 | 4,705 | 4,705 | 0% | 1,200 | 572億5985万 | -0.32% | 223.62 | 5.61 |
| 11/21 | 4,710 | 4,710 | 4,700 | 4,705 | +0.11% | 1,700 | 572億5985万 | -0.34% | 223.62 | 5.61 |
| 11/20 | 4,710 | 4,710 | 4,700 | 4,700 | -0.11% | 2,100 | 571億9900万 | -0.47% | 223.38 | 5.61 |
| 11/17 | 4,710 | 4,715 | 4,700 | 4,705 | -0.11% | 2,700 | 572億5985万 | -0.38% | 223.62 | 5.61 |
| 11/16 | 4,710 | 4,710 | 4,705 | 4,710 | +0.21% | 300 | 573億2070万 | -0.3% | 223.86 | 5.62 |
| 11/15 | 4,715 | 4,715 | 4,700 | 4,700 | -0.32% | 8,100 | 571億9900万 | -0.55% | 223.38 | 5.61 |
| 11/14 | 4,710 | 4,715 | 4,705 | 4,715 | +0.11% | 1,900 | 573億8155万 | -0.25% | 224.1 | 5.62 |
| 11/13 | 4,720 | 4,725 | 4,705 | 4,710 | -0.21% | 4,200 | 573億2070万 | -0.38% | 223.86 | 5.62 |
| 11/10 | 4,715 | 4,720 | 4,710 | 4,720 | 0% | 800 | 574億4240万 | -0.21% | 224.34 | 5.63 |
| 11/09 | 4,730 | 4,730 | 4,705 | 4,720 | -0.21% | 6,900 | 574億4240万 | -0.23% | 224.34 | 5.63 |
| 11/08 | 4,715 | 4,730 | 4,715 | 4,730 | +0.42% | 4,900 | 575億6410万 | -0.06% | 224.81 | 5.64 |
| 11/07 | 4,730 | 4,730 | 4,710 | 4,710 | -0.32% | 4,300 | 573億2070万 | -0.53% | 223.86 | 5.62 |
| 11/06 | 4,740 | 4,745 | 4,720 | 4,725 | -0.42% | 2,000 | 575億325万 | -0.27% | 224.57 | 5.64 |
| 11/02 | 4,735 | 4,775 | 4,720 | 4,745 | +0.64% | 2,300 | 577億4665万 | +0.11% | 225.52 | 5.66 |
| 11/01 | 4,725 | 4,745 | 4,710 | 4,715 | -0.11% | 5,500 | 573億8155万 | -0.55% | 224.1 | 5.62 |
| 10/31 | 4,725 | 4,730 | 4,720 | 4,720 | -0.11% | 1,600 | 574億4240万 | -0.51% | 224.34 | 5.63 |
| 10/30 | 4,735 | 4,735 | 4,720 | 4,725 | 0% | 800 | 575億325万 | -0.48% | 224.57 | 5.64 |
| 10/27 | 4,735 | 4,735 | 4,715 | 4,725 | 0% | 2,400 | 575億325万 | -0.55% | 224.57 | 5.64 |
| 10/26 | 4,725 | 4,725 | 4,715 | 4,725 | -0.11% | 2,600 | 575億325万 | -0.61% | 224.57 | 5.64 |
| 10/25 | 4,725 | 4,735 | 4,720 | 4,730 | +0.11% | 1,900 | 575億6410万 | -0.55% | 224.81 | 5.64 |
| 10/24 | 4,725 | 4,755 | 4,725 | 4,725 | +0.11% | 1,600 | 575億325万 | -0.69% | 224.57 | 5.64 |
| 10/23 | 4,730 | 4,735 | 4,720 | 4,720 | -0.21% | 2,200 | 574億4240万 | -0.84% | 224.34 | 5.63 |
| 10/20 | 4,755 | 4,755 | 4,730 | 4,730 | -0.53% | 1,800 | 575億6410万 | -0.67% | 224.81 | 5.64 |
| 10/19 | 4,725 | 4,755 | 4,725 | 4,755 | +0.63% | 2,900 | 578億6835万 | -0.17% | 226 | 5.67 |
| 10/18 | 4,735 | 4,735 | 4,725 | 4,725 | 0% | 2,800 | 575億325万 | -0.82% | 224.57 | 5.64 |
| 10/17 | 4,730 | 4,730 | 4,725 | 4,725 | -0.11% | 1,300 | 575億325万 | -0.86% | 224.57 | 5.64 |
| 10/16 | 4,730 | 4,730 | 4,720 | 4,730 | 0% | 2,800 | 575億6410万 | -0.8% | 224.81 | 5.64 |
| 10/13 | 4,740 | 4,740 | 4,730 | 4,730 | -0.11% | 1,000 | 575億6410万 | -0.82% | 224.81 | 5.64 |
| 10/12 | 4,740 | 4,750 | 4,730 | 4,735 | -0.53% | 2,200 | 576億2495万 | -0.75% | 225.05 | 5.65 |
| 10/11 | 4,735 | 4,760 | 4,730 | 4,760 | +0.53% | 1,300 | 579億2920万 | -0.25% | 226.24 | 5.68 |
| 10/10 | 4,755 | 4,755 | 4,735 | 4,735 | -0.11% | 200 | 576億2495万 | -0.8% | 225.05 | 5.65 |
| 10/06 | 4,745 | 4,765 | 4,725 | 4,740 | -0.11% | 1,200 | 576億8580万 | -0.73% | 225.29 | 5.65 |
| 10/05 | 4,760 | 4,770 | 4,725 | 4,745 | -0.32% | 3,700 | 577億4665万 | -0.67% | 225.52 | 5.66 |
| 10/04 | 4,755 | 4,770 | 4,730 | 4,760 | -0.1% | 8,600 | 579億2920万 | -0.38% | 226.24 | 5.68 |
| 10/03 | 4,765 | 4,770 | 4,765 | 4,765 | 0% | 1,200 | 579億9005万 | -0.38% | 226.47 | 5.68 |
| 10/02 | 4,790 | 4,790 | 4,760 | 4,765 | -0.42% | 3,500 | 579億9005万 | -0.48% | 226.47 | 5.68 |
| 09/29 | 4,785 | 4,800 | 4,785 | 4,785 | +0.21% | 1,800 | 582億3345万 | -0.17% | 227.42 | 5.71 |
| 09/28 | 4,795 | 4,795 | 4,775 | 4,775 | +0.1% | 800 | 581億1175万 | -0.44% | 226.95 | 5.69 |
| 09/27 | 4,800 | 4,815 | 4,770 | 4,770 | -0.63% | 4,900 | 580億5090万 | -0.65% | 226.71 | 5.69 |
| 09/26 | 4,815 | 4,815 | 4,795 | 4,800 | -0.21% | 2,800 | 584億1600万 | -0.12% | 228.14 | 5.72 |
| 09/25 | 4,810 | 4,810 | 4,800 | 4,810 | 0% | 1,500 | 585億3770万 | +0.02% | 228.61 | 5.74 |
| 09/22 | 4,815 | 4,815 | 4,795 | 4,810 | +0.42% | 2,000 | 585億3770万 | -0.04% | 228.61 | 5.74 |
| 09/21 | 4,790 | 4,790 | 4,790 | 4,790 | +0.21% | 400 | 582億9430万 | -0.52% | 227.66 | 5.71 |
| 09/20 | 4,800 | 4,800 | 4,775 | 4,780 | -0.21% | 2,500 | 581億7260万 | -0.79% | 227.19 | 5.7 |
| 09/19 | 4,790 | 4,795 | 4,770 | 4,790 | +0.42% | 3,200 | 582億9430万 | -0.7% | 227.66 | 5.71 |
| 09/15 | 4,760 | 4,795 | 4,760 | 4,770 | +0.1% | 1,600 | 580億5090万 | -1.2% | 226.71 | 5.69 |
| 09/14 | 4,775 | 4,775 | 4,755 | 4,765 | -0.1% | 2,700 | 579億9005万 | -1.39% | 226.47 | 5.68 |
| 09/13 | 4,770 | 4,785 | 4,770 | 4,770 | 0% | 500 | 580億5090万 | -1.36% | 226.71 | 5.69 |
| 09/12 | 4,770 | 4,785 | 4,770 | 4,770 | 0% | 600 | 580億5090万 | -1.43% | 226.71 | 5.69 |
| 09/11 | 4,800 | 4,800 | 4,770 | 4,770 | -0.42% | 900 | 580億5090万 | -1.49% | 226.71 | 5.69 |
| 09/08 | 4,755 | 4,795 | 4,755 | 4,790 | +0.74% | 4,000 | 582億9430万 | -1.14% | 227.66 | 5.71 |
| 09/07 | 4,760 | 4,785 | 4,755 | 4,755 | -0.11% | 2,400 | 578億6835万 | -1.92% | 226 | 5.67 |
| 09/06 | 4,785 | 4,785 | 4,760 | 4,760 | -0.21% | 1,600 | 579億2920万 | -1.88% | 226.24 | 5.68 |
| 09/05 | 4,765 | 4,800 | 4,755 | 4,770 | -0.21% | 3,900 | 580億5090万 | -1.73% | 226.71 | 5.69 |
| 09/04 | 4,785 | 4,795 | 4,765 | 4,780 | 0% | 5,000 | 581億7260万 | -1.57% | 227.19 | 5.7 |
| 09/01 | 4,815 | 4,825 | 4,780 | 4,780 | -0.21% | 2,600 | 581億7260万 | -1.59% | 227.19 | 5.7 |
| 08/31 | 4,770 | 4,830 | 4,770 | 4,790 | +0.1% | 2,300 | 582億9430万 | -1.42% | 227.66 | 5.43 |
| 08/30 | 4,750 | 4,820 | 4,740 | 4,785 | -2.15% | 9,800 | 582億3345万 | -1.54% | 227.42 | 5.43 |
| 08/29 | 4,880 | 4,930 | 4,865 | 4,890 | +0.1% | 10,300 | 595億1130万 | +0.6% | 232.42 | 5.55 |
| 08/28 | 4,860 | 4,895 | 4,860 | 4,885 | -0.2% | 3,300 | 594億5045万 | +0.58% | 232.18 | 5.54 |
| 08/25 | 4,890 | 4,900 | 4,850 | 4,895 | +0.72% | 4,000 | 595億7215万 | +0.84% | 232.65 | 5.55 |
| 08/24 | 4,825 | 4,865 | 4,825 | 4,860 | -0.61% | 2,400 | 591億4620万 | +0.19% | 230.99 | 5.51 |
| 08/23 | 4,885 | 4,900 | 4,870 | 4,890 | +0.1% | 2,200 | 595億1130万 | +0.85% | 232.42 | 5.55 |
| 08/22 | 4,915 | 4,915 | 4,875 | 4,885 | -0.1% | 2,300 | 594億5045万 | +0.78% | 232.18 | 5.54 |
| 08/21 | 4,890 | 4,905 | 4,875 | 4,890 | +0.31% | 2,800 | 595億1130万 | +0.95% | 232.42 | 5.55 |
| 08/18 | 4,900 | 4,905 | 4,875 | 4,875 | -0.51% | 1,100 | 593億2875万 | +0.7% | 231.7 | 5.53 |
| 08/17 | 4,900 | 4,900 | 4,885 | 4,900 | +0.72% | 700 | 596億3300万 | +1.26% | 232.89 | 5.56 |
| 08/16 | 4,915 | 4,930 | 4,865 | 4,865 | -1.32% | 2,700 | 592億705万 | +0.6% | 231.23 | 5.52 |
