時価総額
2024/04/10～2024/09/03
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 |
| 09/03 | 5,418 | 5,499 | 5,411 | 5,467 | +1.3% | 390,000 | 6698億8023万 | +8.73% | 26.89 | 2.02 |
| 09/02 | 5,403 | 5,413 | 5,349 | 5,397 | +0.19% | 366,300 | 6613億302万 | +7.72% | 26.55 | 1.99 |
| 08/30 | 5,353 | 5,389 | 5,341 | 5,387 | +0.86% | 420,900 | 6600億7770万 | +7.89% | 26.5 | 1.99 |
| 08/29 | 5,302 | 5,380 | 5,302 | 5,341 | -0.17% | 638,000 | 6544億4125万 | +7.34% | 26.27 | 1.97 |
| 08/28 | 5,332 | 5,359 | 5,288 | 5,350 | +0.21% | 698,300 | 6555億4403万 | +7.88% | 26.32 | 1.97 |
| 08/27 | 5,275 | 5,340 | 5,240 | 5,339 | +2.05% | 549,100 | 6541億9619万 | +7.99% | 26.26 | 1.97 |
| 08/26 | 5,200 | 5,260 | 5,150 | 5,232 | +0.15% | 509,200 | 6410億8531万 | +6.17% | 25.74 | 1.93 |
| 08/23 | 5,251 | 5,276 | 5,181 | 5,224 | -0.08% | 612,500 | 6401億505万 | +6.14% | 25.7 | 1.93 |
| 08/22 | 5,196 | 5,247 | 5,185 | 5,228 | +1.81% | 698,400 | 6405億9518万 | +6.35% | 25.72 | 1.93 |
| 08/21 | 5,043 | 5,167 | 5,040 | 5,135 | +1.62% | 589,000 | 6291億9974万 | +4.58% | 25.26 | 1.89 |
| 08/20 | 5,053 | 5,072 | 5,013 | 5,053 | +1.16% | 557,400 | 6191億5215万 | +3.12% | 24.86 | 1.86 |
| 08/19 | 4,875 | 5,008 | 4,875 | 4,995 | +2.5% | 645,000 | 6120億4532万 | +2% | 24.57 | 1.84 |
| 08/16 | 4,879 | 4,910 | 4,841 | 4,873 | +0.99% | 407,200 | 5970億9646万 | -0.43% | 23.97 | 1.8 |
| 08/15 | 4,790 | 4,892 | 4,790 | 4,825 | +0.44% | 539,600 | 5912億1495万 | -1.39% | 23.74 | 1.78 |
| 08/14 | 4,737 | 4,850 | 4,720 | 4,804 | +0.9% | 383,800 | 5886億4178万 | -1.8% | 23.63 | 1.77 |
| 08/13 | 4,813 | 4,829 | 4,717 | 4,761 | -0.75% | 523,700 | 5833億7292万 | -2.58% | 23.42 | 1.76 |
| 08/09 | 4,782 | 4,842 | 4,722 | 4,797 | +1.01% | 894,200 | 5877億8406万 | -1.82% | 23.6 | 1.77 |
| 08/08 | 4,690 | 4,786 | 4,576 | 4,749 | +2.44% | 1,145,800 | 5819億254万 | -2.76% | 23.36 | 1.75 |
| 08/07 | 4,855 | 4,860 | 4,547 | 4,636 | -1.68% | 2,090,700 | 5680億5647万 | -5.12% | 22.81 | 1.71 |
| 08/06 | 4,668 | 4,783 | 4,642 | 4,715 | +3.9% | 1,278,100 | 5777億3647万 | -3.6% | 23.19 | 1.74 |
| 08/05 | 4,625 | 4,757 | 4,394 | 4,538 | -4.76% | 1,564,600 | 5560億4838万 | -7.33% | 22.32 | 1.67 |
| 08/02 | 4,805 | 4,854 | 4,742 | 4,765 | -3.89% | 947,100 | 5838億6305万 | -2.93% | 23.44 | 1.76 |
| 08/01 | 5,050 | 5,077 | 4,936 | 4,958 | -2.63% | 541,800 | 6075億1165万 | +0.98% | 24.39 | 1.83 |
| 07/31 | 5,027 | 5,099 | 4,985 | 5,092 | +1.05% | 498,900 | 6239億3088万 | +3.81% | 25.05 | 1.88 |
| 07/30 | 5,049 | 5,065 | 4,997 | 5,039 | +0.42% | 415,000 | 6174億3671万 | +2.98% | 24.79 | 1.86 |
| 07/29 | 5,000 | 5,047 | 4,983 | 5,018 | +0.9% | 430,600 | 6148億6354万 | +2.87% | 24.69 | 1.85 |
| 07/26 | 5,026 | 5,115 | 4,973 | 4,973 | +0.24% | 746,800 | 6093億4962万 | +2.3% | 24.46 | 1.83 |
| 07/25 | 4,900 | 4,985 | 4,887 | 4,961 | +0.96% | 758,600 | 6078億7924万 | +2.44% | 24.4 | 1.83 |
| 07/24 | 4,963 | 4,970 | 4,901 | 4,914 | -1.31% | 496,000 | 6021億2026万 | +1.8% | 24.17 | 1.81 |
| 07/23 | 4,915 | 4,979 | 4,915 | 4,979 | +1.12% | 425,900 | 6100億8481万 | +3.45% | 24.49 | 1.84 |
| 07/22 | 5,011 | 5,027 | 4,924 | 4,924 | -3.19% | 783,700 | 6033億4557万 | +2.71% | 24.22 | 1.82 |
| 07/19 | 5,085 | 5,128 | 5,021 | 5,086 | -0.04% | 707,900 | 6231億9569万 | +6.4% | 25.02 | 1.88 |
| 07/18 | 5,080 | 5,139 | 5,050 | 5,088 | +0.16% | 1,017,300 | 6234億4076万 | +7.03% | 25.03 | 1.88 |
| 07/17 | 4,920 | 5,080 | 4,908 | 5,080 | +3.99% | 950,700 | 6224億6050万 | +7.29% | 24.99 | 1.87 |
| 07/16 | 4,986 | 4,987 | 4,874 | 4,885 | -1.77% | 747,300 | 5985億6684万 | +3.45% | 24.03 | 1.8 |
| 07/12 | 4,899 | 4,996 | 4,862 | 4,973 | +0.91% | 518,500 | 6093億4962万 | +5.49% | 24.46 | 1.83 |
| 07/11 | 4,850 | 4,939 | 4,848 | 4,928 | +1.78% | 758,800 | 6038億3570万 | +4.76% | 24.24 | 1.82 |
| 07/10 | 4,799 | 4,843 | 4,764 | 4,842 | +0.85% | 625,100 | 5932億9798万 | +3.11% | 23.82 | 1.79 |
| 07/09 | 4,704 | 4,824 | 4,681 | 4,801 | +2.96% | 820,600 | 5882億7419万 | +2.26% | 23.62 | 1.77 |
| 07/08 | 4,749 | 4,751 | 4,654 | 4,663 | -1.79% | 850,600 | 5713億6483万 | -0.81% | 22.94 | 1.72 |
| 07/05 | 4,730 | 4,772 | 4,719 | 4,748 | -0.08% | 503,700 | 5817億8001万 | +0.85% | 23.36 | 1.75 |
| 07/04 | 4,789 | 4,796 | 4,734 | 4,752 | -0.75% | 475,000 | 5822億7014万 | +0.98% | 23.38 | 1.75 |
| 07/03 | 4,751 | 4,791 | 4,731 | 4,788 | +0.44% | 545,300 | 5866億8128万 | +1.92% | 23.55 | 1.77 |
| 07/02 | 4,827 | 4,839 | 4,709 | 4,767 | -1.87% | 1,053,500 | 5841億811万 | +1.71% | 23.45 | 1.76 |
| 07/01 | 4,888 | 4,921 | 4,832 | 4,858 | +0.54% | 1,249,000 | 5952億5849万 | +3.76% | 23.9 | 1.79 |
| 06/28 | 4,845 | 4,888 | 4,817 | 4,832 | +0.67% | 820,600 | 5920億7267万 | +3.31% | 23.77 | 1.79 |
| 06/27 | 4,800 | 4,843 | 4,761 | 4,800 | -0.6% | 791,000 | 5881億5166万 | +2.67% | 23.61 | 1.78 |
| 06/26 | 4,733 | 4,841 | 4,719 | 4,829 | +0.54% | 949,800 | 5917億507万 | +3.23% | 23.76 | 1.79 |
| 06/25 | 4,678 | 4,847 | 4,670 | 4,803 | +3.14% | 1,649,300 | 5885億1925万 | +2.65% | 23.63 | 1.78 |
| 06/24 | 4,580 | 4,671 | 4,571 | 4,657 | +1.5% | 1,218,800 | 5706億2964万 | -0.58% | 22.91 | 1.72 |
| 06/21 | 4,564 | 4,634 | 4,557 | 4,588 | +1.28% | 1,418,300 | 5621億7496万 | -2.34% | 22.57 | 1.7 |
| 06/20 | 4,552 | 4,578 | 4,470 | 4,530 | -0.51% | 941,800 | 5550億6812万 | -3.78% | 22.28 | 1.68 |
| 06/19 | 4,639 | 4,666 | 4,535 | 4,553 | -0.33% | 1,720,800 | 5578億8635万 | -3.64% | 22.4 | 1.69 |
| 06/18 | 4,520 | 4,584 | 4,511 | 4,568 | +1.26% | 757,600 | 5597億2433万 | -3.69% | 22.47 | 1.69 |
| 06/17 | 4,535 | 4,550 | 4,478 | 4,511 | -1.03% | 754,900 | 5527億4002万 | -5.45% | 22.19 | 1.67 |
| 06/14 | 4,386 | 4,582 | 4,380 | 4,558 | +2.29% | 1,775,500 | 5584億9901万 | -5.85% | 22.42 | 1.69 |
| 06/13 | 4,670 | 4,686 | 4,445 | 4,456 | -3.36% | 1,406,100 | 5460億79万 | -9.17% | 21.92 | 1.65 |
| 06/12 | 4,702 | 4,736 | 4,611 | 4,611 | -2.68% | 1,061,900 | 5649億9318万 | -7.3% | 22.68 | 1.71 |
| 06/11 | 4,723 | 4,770 | 4,694 | 4,738 | +0.96% | 845,800 | 5805億5470万 | -5.86% | 23.31 | 1.75 |
| 06/10 | 4,607 | 4,694 | 4,575 | 4,693 | -0.49% | 1,161,300 | 5750億4078万 | -7.78% | 23.09 | 1.74 |
| 06/07 | 4,680 | 4,754 | 4,657 | 4,716 | -0.21% | 1,150,900 | 5778億5900万 | -8.39% | 23.2 | 1.75 |
| 06/06 | 4,768 | 4,795 | 4,715 | 4,726 | -2.32% | 1,468,000 | 5790億8432万 | -9.12% | 23.25 | 1.75 |
| 06/05 | 4,941 | 4,972 | 4,814 | 4,838 | -2.22% | 1,786,800 | 5928億786万 | -7.65% | 23.8 | 1.79 |
| 06/04 | 4,840 | 4,965 | 4,792 | 4,948 | +2.66% | 1,866,800 | 6062億8633万 | -6.2% | 24.34 | 1.83 |
| 06/03 | 4,719 | 4,878 | 4,703 | 4,820 | +2.36% | 1,696,400 | 5906億229万 | -9.11% | 23.71 | 1.78 |
| 05/31 | 4,480 | 4,722 | 4,480 | 4,709 | +3.61% | 7,824,500 | 5770億128万 | -11.8% | 23.17 | 1.74 |
| 05/30 | 4,491 | 4,553 | 4,415 | 4,545 | +0.8% | 1,507,900 | 5569億610万 | -15.47% | 22.36 | 1.68 |
| 05/29 | 4,638 | 4,647 | 4,483 | 4,509 | -3.26% | 1,889,500 | 5524億9496万 | -16.84% | 22.18 | 1.67 |
| 05/28 | 4,680 | 4,729 | 4,656 | 4,661 | -1.42% | 1,234,600 | 5711億1976万 | -14.66% | 22.93 | 1.73 |
| 05/27 | 4,774 | 4,777 | 4,657 | 4,728 | -1.11% | 1,581,600 | 5793億2938万 | -13.97% | 23.26 | 1.75 |
| 05/24 | 4,795 | 4,799 | 4,716 | 4,781 | -1.73% | 1,584,500 | 5858億2356万 | -13.47% | 23.52 | 1.77 |
| 05/23 | 4,798 | 4,876 | 4,739 | 4,865 | -0.06% | 1,479,800 | 5961億1621万 | -12.39% | 23.93 | 1.8 |
| 05/22 | 4,899 | 4,916 | 4,805 | 4,868 | -1.06% | 1,246,000 | 5964億8380万 | -12.7% | 23.95 | 1.8 |
| 05/21 | 4,999 | 4,999 | 4,902 | 4,920 | -1.68% | 1,530,900 | 6028億5545万 | -12.16% | 24.2 | 1.82 |
| 05/20 | 4,875 | 5,064 | 4,802 | 5,004 | +3.39% | 2,449,900 | 6131億4810万 | -10.99% | 24.62 | 1.85 |
| 05/17 | 4,882 | 4,980 | 4,833 | 4,840 | -2.18% | 1,775,800 | 5930億5292万 | -14.2% | 23.81 | 1.79 |
| 05/16 | 5,021 | 5,033 | 4,844 | 4,948 | -1.39% | 2,788,400 | 6062億8633万 | -12.73% | 24.34 | 1.83 |
| 05/15 | 5,005 | 5,198 | 4,916 | 5,018 | -4.75% | 5,107,700 | 6148億6354万 | -11.9% | 24.69 | 1.86 |
| 05/14 | 5,320 | 5,517 | 5,268 | 5,268 | -15.95% | 5,411,000 | 6454億9644万 | -7.85% | 25.91 | 1.95 |
| 05/13 | 6,155 | 6,309 | 6,140 | 6,268 | +1.56% | 1,202,100 | 7680億2804万 | +9.47% | 30.83 | 2.32 |
| 05/10 | 6,150 | 6,246 | 6,136 | 6,172 | +0.31% | 908,300 | 7562億6501万 | +8.43% | 30.36 | 2.29 |
| 05/09 | 6,090 | 6,191 | 6,090 | 6,153 | +1.05% | 711,200 | 7539億3691万 | +8.54% | 30.27 | 2.28 |
| 05/08 | 6,100 | 6,152 | 6,037 | 6,089 | -0.99% | 1,130,800 | 7460億9488万 | +7.73% | 29.95 | 2.25 |
| 05/07 | 6,160 | 6,214 | 6,128 | 6,150 | -0.05% | 870,000 | 7535億6931万 | +8.98% | 30.25 | 2.28 |
| 05/02 | 6,030 | 6,185 | 6,026 | 6,153 | +2.35% | 1,567,800 | 7539億3691万 | +9.29% | 30.27 | 2.28 |
| 05/01 | 5,995 | 6,067 | 5,868 | 6,012 | +5.14% | 3,351,000 | 7366億5995万 | +6.92% | 29.57 | 2.23 |
| 04/30 | 5,736 | 5,755 | 5,641 | 5,718 | -0.23% | 803,500 | 7006億3566万 | +1.78% | 28.13 | 2.12 |
| 04/26 | 5,615 | 5,745 | 5,609 | 5,731 | +1.43% | 634,400 | 7022億2857万 | +1.79% | 28.19 | 2.12 |
| 04/25 | 5,703 | 5,707 | 5,606 | 5,650 | -0.93% | 596,000 | 6923億351万 | +0.11% | 27.79 | 2.09 |
| 04/24 | 5,678 | 5,739 | 5,649 | 5,703 | +0.42% | 515,200 | 6987億9769万 | +0.69% | 28.05 | 2.11 |
| 04/23 | 5,702 | 5,745 | 5,621 | 5,679 | +0.5% | 729,500 | 6958億5693万 | -0.12% | 27.94 | 2.1 |
| 04/22 | 5,600 | 5,760 | 5,559 | 5,651 | +2.54% | 1,141,300 | 6924億2604万 | -1.03% | 27.8 | 2.09 |
| 04/19 | 5,441 | 5,555 | 5,377 | 5,511 | -0.11% | 1,172,600 | 6752億7162万 | -3.79% | 27.11 | 2.04 |
| 04/18 | 5,511 | 5,577 | 5,486 | 5,517 | +0.97% | 1,099,800 | 6760億681万 | -4% | 27.14 | 2.04 |
| 04/17 | 5,477 | 5,512 | 5,434 | 5,464 | -0.22% | 863,200 | 6695億1264万 | -5.24% | 26.88 | 2.02 |
| 04/16 | 5,365 | 5,550 | 5,341 | 5,476 | +0.77% | 1,106,600 | 6709億8301万 | -5.37% | 26.94 | 2.03 |
| 04/15 | 5,412 | 5,469 | 5,393 | 5,434 | -1.07% | 512,600 | 6658億3669万 | -6.44% | 26.73 | 2.01 |
| 04/12 | 5,505 | 5,564 | 5,455 | 5,493 | +0.77% | 587,400 | 6730億6605万 | -5.7% | 27.02 | 2.03 |
| 04/11 | 5,450 | 5,466 | 5,411 | 5,451 | -0.67% | 727,700 | 6679億1972万 | -6.66% | 26.82 | 2.02 |
| 04/10 | 5,543 | 5,568 | 5,487 | 5,488 | -0.99% | 491,100 | 6724億5339万 | -6.36% | 27 | 2.03 |
