時価総額
2023/09/08～2024/02/06
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 |
| 02/06 | 6,409 | 6,475 | 6,289 | 6,343 | +7.34% | 2,850,800 | 7772億1791万 | +11.95% | 51.09 | 2.41 |
| 02/05 | 5,853 | 5,941 | 5,770 | 5,909 | +2.13% | 1,018,500 | 7240億3920万 | +5.2% | 47.59 | 2.24 |
| 02/02 | 5,771 | 5,990 | 5,767 | 5,786 | +1.44% | 1,309,700 | 7089億6781万 | +3.78% | 46.6 | 2.2 |
| 02/01 | 5,833 | 5,833 | 5,704 | 5,704 | -1.37% | 793,800 | 6989億2022万 | +3.05% | 45.94 | 2.16 |
| 01/31 | 5,754 | 5,797 | 5,705 | 5,783 | +0.66% | 603,000 | 7086億21万 | +5.26% | 46.58 | 2.19 |
| 01/30 | 5,745 | 5,784 | 5,732 | 5,745 | -0.03% | 429,000 | 7039億4401万 | +5.39% | 46.27 | 2.18 |
| 01/29 | 5,769 | 5,819 | 5,731 | 5,747 | -1.54% | 603,300 | 7041億8908万 | +6.19% | 46.29 | 2.18 |
| 01/26 | 5,770 | 5,860 | 5,752 | 5,837 | +0.52% | 696,400 | 7152億1692万 | +8.62% | 47.01 | 2.21 |
| 01/25 | 5,743 | 5,826 | 5,712 | 5,807 | +0.85% | 600,000 | 7115億4097万 | +8.93% | 46.77 | 2.2 |
| 01/24 | 5,728 | 5,850 | 5,720 | 5,758 | -1.13% | 920,400 | 7055億3692万 | +8.81% | 46.37 | 2.18 |
| 01/23 | 5,762 | 5,861 | 5,762 | 5,824 | +1.15% | 787,600 | 7136億2401万 | +10.83% | 46.91 | 2.21 |
| 01/22 | 5,778 | 5,807 | 5,695 | 5,758 | +0.1% | 804,800 | 7055億3692万 | +10.35% | 46.37 | 2.18 |
| 01/19 | 5,801 | 5,858 | 5,727 | 5,752 | +0.31% | 967,900 | 7048億174万 | +10.91% | 46.33 | 2.18 |
| 01/18 | 5,700 | 5,758 | 5,665 | 5,734 | +0.6% | 844,700 | 7025億9617万 | +11.21% | 46.18 | 2.18 |
| 01/17 | 5,800 | 5,804 | 5,685 | 5,700 | -0.92% | 829,100 | 6984億3009万 | +11.22% | 45.91 | 2.16 |
| 01/16 | 5,800 | 5,850 | 5,730 | 5,753 | -1.66% | 1,246,600 | 7049億2427万 | +12.8% | 46.33 | 2.18 |
| 01/15 | 5,820 | 5,917 | 5,810 | 5,850 | +1.53% | 1,361,800 | 7168億983万 | +15.25% | 47.12 | 2.22 |
| 01/12 | 5,630 | 5,774 | 5,630 | 5,762 | +3.73% | 1,347,500 | 7060億2705万 | +14.19% | 46.41 | 2.19 |
| 01/11 | 5,502 | 5,574 | 5,463 | 5,555 | +1.74% | 929,400 | 6806億6301万 | +10.59% | 44.74 | 2.11 |
| 01/10 | 5,385 | 5,484 | 5,359 | 5,460 | +1.2% | 983,200 | 6690億2251万 | +9.07% | 43.97 | 2.07 |
| 01/09 | 5,254 | 5,398 | 5,229 | 5,395 | +3.69% | 979,200 | 6610億5796万 | +8.05% | 43.45 | 2.05 |
| 01/05 | 5,340 | 5,345 | 5,203 | 5,203 | -2.13% | 882,500 | 6375億3189万 | +4.39% | 41.9 | 1.97 |
| 01/04 | 5,088 | 5,319 | 5,046 | 5,316 | +5% | 1,202,300 | 6513億7796万 | +6.7% | 42.81 | 2.02 |
| 2023 |
| 12/29 | 5,080 | 5,105 | 5,042 | 5,063 | -0.78% | 804,300 | 6203億7747万 | +1.81% | 40.78 | 1.92 |
| 12/28 | 5,122 | 5,150 | 5,071 | 5,103 | -0.41% | 833,000 | 6252億7873万 | +2.53% | 41.1 | 1.94 |
| 12/27 | 4,948 | 5,131 | 4,913 | 5,124 | +5.37% | 1,363,400 | 6278億5189万 | +2.83% | 41.27 | 1.94 |
| 12/26 | 4,836 | 4,930 | 4,835 | 4,863 | +1.52% | 844,200 | 5958億7115万 | -2.51% | 39.17 | 1.85 |
| 12/25 | 4,727 | 4,804 | 4,707 | 4,790 | +2.48% | 684,100 | 5869億2634万 | -4.22% | 38.58 | 1.82 |
| 12/22 | 4,721 | 4,779 | 4,653 | 4,674 | -0.62% | 689,900 | 5727億1267万 | -6.84% | 37.64 | 1.77 |
| 12/21 | 4,737 | 4,760 | 4,697 | 4,703 | -1.2% | 519,000 | 5762億6609万 | -6.78% | 37.88 | 1.78 |
| 12/20 | 4,806 | 4,861 | 4,758 | 4,760 | -1.18% | 757,300 | 5832億5039万 | -6.19% | 38.34 | 1.81 |
| 12/19 | 4,780 | 4,821 | 4,764 | 4,817 | +1.2% | 541,700 | 5902億3469万 | -5.46% | 38.8 | 1.83 |
| 12/18 | 4,806 | 4,827 | 4,751 | 4,760 | -1.51% | 555,600 | 5832億5039万 | -6.99% | 38.34 | 1.81 |
| 12/15 | 4,824 | 4,873 | 4,809 | 4,833 | +0.06% | 813,600 | 5921億9520万 | -6.01% | 38.92 | 1.83 |
| 12/14 | 4,893 | 4,921 | 4,777 | 4,830 | -1.29% | 848,500 | 5918億2760万 | -6.45% | 38.9 | 1.83 |
| 12/13 | 4,965 | 4,972 | 4,873 | 4,893 | -1.41% | 610,200 | 5995億4709万 | -5.63% | 39.41 | 1.86 |
| 12/12 | 5,064 | 5,078 | 4,961 | 4,963 | -0.86% | 555,200 | 6081億2431万 | -4.43% | 39.97 | 1.88 |
| 12/11 | 4,950 | 5,012 | 4,910 | 5,006 | +1.01% | 629,200 | 6133億9316万 | -3.73% | 40.32 | 1.9 |
| 12/08 | 5,013 | 5,060 | 4,916 | 4,956 | -2.21% | 816,500 | 6072億6658万 | -4.71% | 39.92 | 1.88 |
| 12/07 | 5,172 | 5,176 | 5,062 | 5,068 | -1.5% | 447,300 | 6209億9012万 | -2.61% | 40.82 | 1.92 |
| 12/06 | 5,152 | 5,154 | 5,117 | 5,145 | +0.61% | 319,100 | 6304億2506万 | -1.08% | 41.44 | 1.95 |
| 12/05 | 5,190 | 5,245 | 5,105 | 5,114 | -1.29% | 479,600 | 6266億2658万 | -1.5% | 41.19 | 1.94 |
| 12/04 | 5,129 | 5,200 | 5,122 | 5,181 | +0.9% | 504,700 | 6348億3619万 | -0.08% | 41.73 | 1.97 |
| 12/01 | 5,140 | 5,168 | 5,097 | 5,135 | +0.06% | 498,400 | 6291億9974万 | -0.85% | 41.36 | 1.95 |
| 11/30 | 5,170 | 5,170 | 5,094 | 5,132 | -0.89% | 965,400 | 6288億3215万 | -0.85% | 41.33 | 1.95 |
| 11/29 | 5,155 | 5,192 | 5,100 | 5,178 | +0.82% | 458,600 | 6344億6860万 | +0.04% | 41.7 | 1.96 |
| 11/28 | 5,081 | 5,150 | 5,017 | 5,136 | +0.94% | 593,400 | 6293億2227万 | -0.62% | 41.36 | 1.95 |
| 11/27 | 5,196 | 5,227 | 5,082 | 5,088 | -1.64% | 737,800 | 6234億4076万 | -1.49% | 40.98 | 1.93 |
| 11/24 | 5,198 | 5,223 | 5,151 | 5,173 | -1.39% | 729,900 | 6338億5594万 | +0.27% | 41.66 | 1.96 |
| 11/22 | 5,236 | 5,248 | 5,205 | 5,246 | -0.21% | 417,200 | 6428億75万 | +1.86% | 42.25 | 1.99 |
| 11/21 | 5,190 | 5,280 | 5,189 | 5,257 | +1.55% | 499,200 | 6441億4860万 | +2.34% | 42.34 | 1.99 |
| 11/20 | 5,200 | 5,212 | 5,122 | 5,177 | -0.5% | 845,200 | 6343億4607万 | +1.01% | 41.7 | 1.96 |
| 11/17 | 5,352 | 5,365 | 5,180 | 5,203 | -3.16% | 952,800 | 6375億3189万 | +1.6% | 41.9 | 1.97 |
| 11/16 | 5,396 | 5,409 | 5,341 | 5,373 | -1.03% | 556,400 | 6583億6226万 | +4.98% | 43.27 | 2.04 |
| 11/15 | 5,371 | 5,438 | 5,337 | 5,429 | +2.8% | 856,400 | 6652億2403万 | +6.33% | 43.72 | 2.06 |
| 11/14 | 5,399 | 5,403 | 5,281 | 5,281 | -1.95% | 589,900 | 6470億8935万 | +3.65% | 42.53 | 2 |
| 11/13 | 5,375 | 5,409 | 5,327 | 5,386 | +0.43% | 567,900 | 6599億5517万 | +5.84% | 43.38 | 2.04 |
| 11/10 | 5,386 | 5,398 | 5,228 | 5,363 | -0.19% | 1,003,200 | 6571億3694万 | +5.61% | 43.19 | 2.04 |
| 11/09 | 5,323 | 5,397 | 5,281 | 5,373 | -0.04% | 1,025,200 | 6583億6226万 | +6.04% | 43.27 | 2.04 |
| 11/08 | 5,386 | 5,394 | 5,241 | 5,375 | +5.68% | 2,774,100 | 6586億732万 | +6.31% | 43.29 | 2.04 |
| 11/07 | 5,110 | 5,150 | 5,077 | 5,086 | -0.82% | 705,200 | 6231億9569万 | +0.79% | 40.96 | 1.93 |
| 11/06 | 5,100 | 5,159 | 5,075 | 5,128 | +1.54% | 570,800 | 6283億4202万 | +1.6% | 41.3 | 1.95 |
| 11/02 | 5,022 | 5,062 | 5,018 | 5,050 | +0.74% | 568,700 | 6187億8455万 | +0.04% | 40.67 | 1.92 |
| 11/01 | 5,050 | 5,090 | 4,996 | 5,013 | +0.26% | 505,900 | 6142億5089万 | -0.79% | 40.37 | 1.9 |
| 10/31 | 4,899 | 5,013 | 4,881 | 5,000 | +1.79% | 848,800 | 6126億5798万 | -1.13% | 40.27 | 1.9 |
| 10/30 | 4,937 | 4,937 | 4,856 | 4,912 | -0.97% | 1,496,500 | 6018億7519万 | -3.02% | 39.56 | 1.86 |
| 10/27 | 5,009 | 5,017 | 4,939 | 4,960 | -1.21% | 683,200 | 6077億5671万 | -2.17% | 39.95 | 1.88 |
| 10/26 | 5,016 | 5,097 | 4,995 | 5,021 | -1.01% | 499,800 | 6152億3114万 | -1.06% | 40.44 | 1.91 |
| 10/25 | 5,096 | 5,123 | 5,045 | 5,072 | -0.84% | 530,700 | 6214億8025万 | -0.16% | 40.85 | 1.92 |
| 10/24 | 5,010 | 5,134 | 4,977 | 5,115 | +2.42% | 1,067,300 | 6267億4911万 | +0.51% | 41.2 | 1.94 |
| 10/23 | 5,004 | 5,039 | 4,966 | 4,994 | -1.07% | 426,000 | 6119億2279万 | -1.96% | 40.22 | 1.9 |
| 10/20 | 4,901 | 5,059 | 4,901 | 5,048 | +2.29% | 774,200 | 6185億3949万 | -1.08% | 40.66 | 1.92 |
| 10/19 | 4,898 | 4,979 | 4,884 | 4,935 | -0.16% | 659,800 | 6046億9342万 | -3.48% | 39.75 | 1.87 |
| 10/18 | 4,939 | 4,946 | 4,863 | 4,943 | +0.22% | 899,200 | 6056億7367万 | -3.63% | 39.81 | 1.88 |
| 10/17 | 4,963 | 5,024 | 4,913 | 4,932 | -0.68% | 686,000 | 6043億2583万 | -4.12% | 39.72 | 1.87 |
| 10/16 | 5,055 | 5,055 | 4,955 | 4,966 | -2.05% | 671,600 | 6084億9190万 | -3.83% | 40 | 1.88 |
| 10/13 | 5,090 | 5,095 | 5,030 | 5,070 | -1.03% | 516,800 | 6212億3519万 | -2.27% | 40.83 | 1.92 |
| 10/12 | 5,119 | 5,126 | 5,062 | 5,123 | +0.87% | 498,500 | 6277億2936万 | -1.65% | 41.26 | 1.94 |
| 10/11 | 5,127 | 5,143 | 5,063 | 5,079 | -1.34% | 543,700 | 6223億3797万 | -2.79% | 40.91 | 1.93 |
| 10/10 | 5,129 | 5,148 | 5,095 | 5,148 | +0.33% | 436,600 | 6307億9265万 | -1.85% | 41.46 | 1.95 |
| 10/06 | 5,150 | 5,182 | 5,131 | 5,131 | +0.18% | 544,400 | 6287億961万 | -2.47% | 41.32 | 1.95 |
| 10/05 | 5,082 | 5,133 | 5,073 | 5,122 | +0.87% | 571,000 | 6276億683万 | -2.94% | 41.25 | 1.94 |
| 10/04 | 5,037 | 5,119 | 5,020 | 5,078 | -0.31% | 550,600 | 6222億1544万 | -4.01% | 40.9 | 1.93 |
| 10/03 | 5,169 | 5,197 | 5,077 | 5,094 | -0.53% | 646,700 | 6241億7595万 | -3.96% | 41.03 | 1.93 |
| 10/02 | 5,190 | 5,230 | 5,121 | 5,121 | -0.08% | 767,400 | 6274億8430万 | -3.67% | 41.24 | 1.94 |
| 09/29 | 5,130 | 5,150 | 5,091 | 5,125 | -0.35% | 916,300 | 6279億7442万 | -3.79% | 41.28 | 1.94 |
| 09/28 | 5,150 | 5,191 | 5,089 | 5,143 | -0.81% | 702,600 | 6301億7999万 | -3.64% | 41.42 | 1.95 |
| 09/27 | 5,134 | 5,185 | 5,120 | 5,185 | +1.37% | 676,200 | 6353億2632万 | -3.07% | 41.76 | 1.97 |
| 09/26 | 5,148 | 5,156 | 5,086 | 5,115 | -1.35% | 473,600 | 6267億4911万 | -4.54% | 41.2 | 1.94 |
| 09/25 | 5,100 | 5,206 | 5,085 | 5,185 | +2.59% | 724,500 | 6353億2632万 | -3.41% | 41.76 | 1.97 |
| 09/22 | 5,045 | 5,113 | 5,041 | 5,054 | -0.53% | 828,600 | 6192億7468万 | -6.01% | 40.7 | 1.92 |
| 09/21 | 5,099 | 5,120 | 5,042 | 5,081 | -1.22% | 949,100 | 6225億8303万 | -5.75% | 40.92 | 1.93 |
| 09/20 | 5,290 | 5,319 | 5,140 | 5,144 | -2.96% | 899,300 | 6303億252万 | -4.76% | 41.43 | 1.95 |
| 09/19 | 5,271 | 5,313 | 5,233 | 5,301 | +1.09% | 901,700 | 6495億3999万 | -2.07% | 42.69 | 2.01 |
| 09/15 | 5,233 | 5,260 | 5,191 | 5,244 | +0.81% | 1,078,200 | 6425億5568万 | -3.3% | 42.23 | 1.99 |
| 09/14 | 5,306 | 5,368 | 5,200 | 5,202 | -1.94% | 1,083,800 | 6374億936万 | -4.22% | 41.9 | 1.97 |
| 09/13 | 5,377 | 5,377 | 5,286 | 5,305 | -0.69% | 725,300 | 6500億3011万 | -2.5% | 42.73 | 2.01 |
| 09/12 | 5,348 | 5,375 | 5,258 | 5,342 | +0.45% | 663,300 | 6545億6378万 | -2% | 43.02 | 2.03 |
| 09/11 | 5,420 | 5,422 | 5,293 | 5,318 | -1.79% | 917,500 | 6516億2302万 | -2.58% | 42.83 | 2.02 |
| 09/08 | 5,486 | 5,530 | 5,392 | 5,415 | -2.68% | 1,063,200 | 6635億859万 | -1.56% | 43.61 | 2.05 |
