時価総額
2024/08/21～2025/01/20
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 |
|---|
| 2025 |
| 01/20 | 6,155 | 6,288 | 6,144 | 6,165 | +0.39% | 624,800 | 7554億728万 | -0.55% | 30.33 | 2.21 |
| 01/17 | 6,210 | 6,230 | 6,131 | 6,141 | -1.06% | 562,900 | 7524億6653万 | -0.84% | 30.21 | 2.2 |
| 01/16 | 6,235 | 6,264 | 6,182 | 6,207 | +0.44% | 442,300 | 7605億5361万 | +0.34% | 30.53 | 2.22 |
| 01/15 | 6,185 | 6,241 | 6,138 | 6,180 | +0.32% | 624,800 | 7572億4526万 | -0.05% | 30.4 | 2.21 |
| 01/14 | 6,260 | 6,288 | 6,160 | 6,160 | -0.74% | 587,400 | 7547億9463万 | -0.32% | 30.3 | 2.2 |
| 01/10 | 6,150 | 6,211 | 6,128 | 6,206 | +0.96% | 347,200 | 7604億3108万 | +0.45% | 30.53 | 2.22 |
| 01/09 | 6,177 | 6,219 | 6,116 | 6,147 | -0.52% | 645,000 | 7532億172万 | -0.41% | 30.24 | 2.2 |
| 01/08 | 6,180 | 6,220 | 6,142 | 6,179 | -0.58% | 555,200 | 7571億2273万 | +0.19% | 30.4 | 2.21 |
| 01/07 | 6,228 | 6,262 | 6,196 | 6,215 | +0.49% | 530,000 | 7615億3386万 | +0.81% | 30.57 | 2.22 |
| 01/06 | 6,152 | 6,218 | 6,145 | 6,185 | +0.62% | 736,900 | 7578億5792万 | +0.41% | 30.43 | 2.21 |
| 2024 |
| 12/30 | 6,251 | 6,254 | 6,133 | 6,147 | -1.59% | 503,400 | 7532億172万 | -0.15% | 30.24 | 2.2 |
| 12/27 | 6,200 | 6,269 | 6,189 | 6,246 | +0.79% | 324,200 | 7653億3234万 | +1.51% | 30.73 | 2.24 |
| 12/26 | 6,138 | 6,203 | 6,098 | 6,197 | +0.94% | 415,900 | 7593億2830万 | +0.86% | 30.48 | 2.22 |
| 12/25 | 6,223 | 6,231 | 6,095 | 6,139 | -0.95% | 364,000 | 7522億2146万 | 0% | 30.2 | 2.2 |
| 12/24 | 6,274 | 6,279 | 6,181 | 6,198 | -1.1% | 327,300 | 7594億5083万 | +1.03% | 30.49 | 2.22 |
| 12/23 | 6,247 | 6,300 | 6,216 | 6,267 | +0.32% | 544,200 | 7679億551万 | +2.47% | 30.83 | 2.25 |
| 12/20 | 6,173 | 6,255 | 6,146 | 6,247 | +1.68% | 693,000 | 7654億5488万 | +2.61% | 30.73 | 2.24 |
| 12/19 | 6,060 | 6,190 | 6,042 | 6,144 | +0.2% | 418,700 | 7528億3412万 | +1.34% | 30.22 | 2.2 |
| 12/18 | 6,187 | 6,197 | 6,071 | 6,132 | -1.32% | 449,600 | 7513億6374万 | +1.44% | 30.17 | 2.2 |
| 12/17 | 6,226 | 6,248 | 6,175 | 6,214 | -0.58% | 537,400 | 7614億1133万 | +3.21% | 30.57 | 2.23 |
| 12/16 | 6,275 | 6,308 | 6,226 | 6,250 | -0.16% | 315,800 | 7658億2247万 | +4.22% | 30.75 | 2.24 |
| 12/13 | 6,315 | 6,414 | 6,234 | 6,260 | -0.87% | 686,600 | 7670億4779万 | +4.88% | 30.79 | 2.24 |
| 12/12 | 6,300 | 6,360 | 6,278 | 6,315 | +1.07% | 568,900 | 7737億8702万 | +5.83% | 31.07 | 2.26 |
| 12/11 | 6,205 | 6,298 | 6,142 | 6,248 | +0.81% | 606,900 | 7655億7741万 | +4.81% | 30.74 | 2.24 |
| 12/10 | 6,053 | 6,198 | 6,043 | 6,198 | +3.04% | 540,900 | 7594億5083万 | +4.1% | 30.49 | 2.22 |
| 12/09 | 6,013 | 6,035 | 5,954 | 6,015 | +1.02% | 605,800 | 7370億2754万 | +1.19% | 29.59 | 2.16 |
| 12/06 | 6,087 | 6,103 | 5,923 | 5,954 | -2.98% | 826,100 | 7295億5312万 | +0.19% | 29.29 | 2.13 |
| 12/05 | 6,113 | 6,145 | 6,082 | 6,137 | +0.41% | 457,400 | 7519億7640万 | +3.25% | 30.19 | 2.2 |
| 12/04 | 6,128 | 6,167 | 6,079 | 6,112 | +0.08% | 615,700 | 7489億1311万 | +2.93% | 30.07 | 2.19 |
| 12/03 | 6,055 | 6,125 | 6,055 | 6,107 | +1.11% | 614,000 | 7483億45万 | +2.98% | 30.04 | 2.19 |
| 12/02 | 6,004 | 6,075 | 5,992 | 6,040 | +0.15% | 407,100 | 7400億9083万 | +2.01% | 29.71 | 2.17 |
| 11/29 | 6,150 | 6,166 | 6,030 | 6,031 | -1.74% | 579,100 | 7389億8805万 | +2.06% | 29.67 | 2.16 |
| 11/28 | 6,072 | 6,170 | 6,038 | 6,138 | +1.04% | 494,200 | 7520億9893万 | +4.02% | 30.19 | 2.2 |
| 11/27 | 6,104 | 6,159 | 6,053 | 6,075 | -0.39% | 434,500 | 7443億7944万 | +3.12% | 29.88 | 2.18 |
| 11/26 | 6,064 | 6,109 | 5,996 | 6,099 | +0.58% | 320,400 | 7473億2020万 | +3.69% | 30 | 2.19 |
| 11/25 | 6,094 | 6,190 | 6,064 | 6,064 | +0.58% | 896,700 | 7430億3159万 | +3.25% | 29.83 | 2.17 |
| 11/22 | 5,994 | 6,057 | 5,902 | 6,029 | -0.35% | 685,700 | 7387億4299万 | +2.85% | 29.66 | 2.16 |
| 11/21 | 6,059 | 6,158 | 6,002 | 6,050 | +0.13% | 932,900 | 7413億1615万 | +3.4% | 29.76 | 2.17 |
| 11/20 | 5,797 | 6,067 | 5,755 | 6,042 | +5.41% | 1,668,200 | 7403億3590万 | +3.46% | 29.72 | 2.17 |
| 11/19 | 5,570 | 5,846 | 5,505 | 5,732 | +2.82% | 1,225,400 | 7023億5110万 | -1.68% | 28.2 | 2.05 |
| 11/18 | 5,565 | 5,631 | 5,551 | 5,575 | -0.48% | 572,100 | 6831億1364万 | -4.42% | 27.43 | 2 |
| 11/15 | 5,690 | 5,700 | 5,519 | 5,602 | -1.81% | 1,328,800 | 6864億2200万 | -4.16% | 27.56 | 2.01 |
| 11/14 | 5,512 | 5,750 | 5,512 | 5,705 | +2.96% | 1,049,000 | 6990億4275万 | -2.61% | 28.06 | 2.05 |
| 11/13 | 5,630 | 5,718 | 5,512 | 5,541 | -1.3% | 1,386,700 | 6789億4757万 | -5.54% | 27.26 | 1.99 |
| 11/12 | 5,600 | 5,707 | 5,560 | 5,614 | +1.3% | 1,212,200 | 6878億9237万 | -4.54% | 27.62 | 2.01 |
| 11/11 | 5,599 | 5,765 | 5,450 | 5,542 | -10.9% | 2,718,800 | 6790億7010万 | -5.84% | 27.26 | 1.99 |
| 11/08 | 6,202 | 6,322 | 6,151 | 6,220 | +0.99% | 797,500 | 7621億4652万 | +5.53% | 30.6 | 2.23 |
| 11/07 | 6,202 | 6,215 | 6,098 | 6,159 | +1.68% | 736,100 | 7546億7209万 | +4.87% | 30.3 | 2.21 |
| 11/06 | 6,037 | 6,089 | 5,994 | 6,057 | +1.54% | 537,500 | 7421億7387万 | +3.47% | 29.8 | 2.17 |
| 11/05 | 6,010 | 6,010 | 5,956 | 5,965 | -0.28% | 507,800 | 7309億97万 | +2.14% | 29.34 | 2.14 |
| 11/01 | 5,935 | 6,016 | 5,925 | 5,982 | +0.17% | 492,000 | 7329億8400万 | +2.64% | 29.43 | 2.14 |
| 10/31 | 6,001 | 6,003 | 5,911 | 5,972 | -0.38% | 549,600 | 7317億5869万 | +2.66% | 29.38 | 2.14 |
| 10/30 | 5,974 | 6,012 | 5,958 | 5,995 | +1.28% | 1,600,000 | 7345億7691万 | +3.34% | 29.49 | 2.15 |
| 10/29 | 5,904 | 5,937 | 5,886 | 5,919 | +0.59% | 307,200 | 7252億6451万 | +2.33% | 29.12 | 2.12 |
| 10/28 | 5,725 | 5,904 | 5,713 | 5,884 | +2.56% | 572,800 | 7209億7591万 | +2.01% | 28.95 | 2.11 |
| 10/25 | 5,828 | 5,845 | 5,668 | 5,737 | -1.38% | 513,600 | 7029億6376万 | -0.3% | 28.22 | 2.06 |
| 10/24 | 5,853 | 5,873 | 5,778 | 5,817 | -1.51% | 543,900 | 7127億6629万 | +1.27% | 28.62 | 2.09 |
| 10/23 | 5,866 | 5,933 | 5,846 | 5,906 | +1.18% | 530,000 | 7236億7160万 | +3.11% | 29.05 | 2.12 |
| 10/22 | 5,930 | 5,949 | 5,820 | 5,837 | -0.82% | 393,300 | 7152億1692万 | +2.24% | 28.71 | 2.09 |
| 10/21 | 5,789 | 5,892 | 5,767 | 5,885 | +1.64% | 376,500 | 7210億9844万 | +3.37% | 28.95 | 2.11 |
| 10/18 | 5,750 | 5,845 | 5,750 | 5,790 | +0.54% | 324,500 | 7094億5794万 | +2.04% | 28.48 | 2.08 |
| 10/17 | 5,793 | 5,810 | 5,721 | 5,759 | -0.19% | 383,000 | 7056億5946万 | +1.73% | 28.33 | 2.06 |
| 10/16 | 5,790 | 5,801 | 5,731 | 5,770 | -0.14% | 485,000 | 7070億730万 | +2.11% | 28.38 | 2.07 |
| 10/15 | 5,820 | 5,833 | 5,749 | 5,778 | -0.65% | 561,900 | 7079億8756万 | +2.43% | 28.42 | 2.07 |
| 10/11 | 5,933 | 5,940 | 5,807 | 5,816 | -1.11% | 366,200 | 7126億4376万 | +3.32% | 28.61 | 2.08 |
| 10/10 | 5,930 | 5,955 | 5,866 | 5,881 | -0.63% | 255,900 | 7206億831万 | +4.76% | 28.93 | 2.11 |
| 10/09 | 5,881 | 5,967 | 5,866 | 5,918 | +0.25% | 390,100 | 7251億4198万 | +5.74% | 29.11 | 2.12 |
| 10/08 | 5,850 | 5,990 | 5,849 | 5,903 | -0.1% | 620,000 | 7233億401万 | +5.85% | 29.04 | 2.12 |
| 10/07 | 5,848 | 5,919 | 5,788 | 5,909 | +2.98% | 734,000 | 7240億3920万 | +6.35% | 29.07 | 2.12 |
| 10/04 | 5,802 | 5,849 | 5,738 | 5,738 | -0.17% | 619,800 | 7030億8629万 | +3.71% | 28.23 | 2.06 |
| 10/03 | 5,752 | 5,781 | 5,703 | 5,748 | +0.81% | 351,900 | 7043億1161万 | +4.17% | 28.28 | 2.06 |
| 10/02 | 5,640 | 5,707 | 5,640 | 5,702 | +0.26% | 532,600 | 6986億7516万 | +3.65% | 28.05 | 2.04 |
| 10/01 | 5,680 | 5,713 | 5,633 | 5,687 | -0.14% | 536,700 | 6968億3718万 | +3.72% | 27.98 | 2.04 |
| 09/30 | 5,550 | 5,699 | 5,541 | 5,695 | +0.44% | 781,200 | 6978億1743万 | +4.23% | 28.02 | 2.1 |
| 09/27 | 5,685 | 5,760 | 5,664 | 5,670 | -0.7% | 535,800 | 6947億5414万 | +4.13% | 27.89 | 2.09 |
| 09/26 | 5,620 | 5,749 | 5,602 | 5,710 | +2.29% | 628,700 | 6996億5541万 | +5.27% | 28.09 | 2.11 |
| 09/25 | 5,572 | 5,597 | 5,542 | 5,582 | +0.23% | 333,600 | 6839億7136万 | +3.41% | 27.46 | 2.06 |
| 09/24 | 5,550 | 5,604 | 5,540 | 5,569 | +1% | 489,500 | 6823億7845万 | +3.63% | 27.4 | 2.05 |
| 09/20 | 5,531 | 5,574 | 5,473 | 5,514 | -0.31% | 515,100 | 6756億3922万 | +3.14% | 27.13 | 2.03 |
| 09/19 | 5,518 | 5,564 | 5,507 | 5,531 | +0.97% | 341,400 | 6777億2225万 | +3.99% | 27.21 | 2.04 |
| 09/18 | 5,435 | 5,530 | 5,435 | 5,478 | +0.79% | 374,600 | 6712億2808万 | +3.55% | 26.95 | 2.02 |
| 09/17 | 5,414 | 5,435 | 5,347 | 5,435 | +0.22% | 628,500 | 6659億5922万 | +3.31% | 26.74 | 2.01 |
| 09/13 | 5,435 | 5,460 | 5,393 | 5,423 | -0.26% | 503,200 | 6644億8884万 | +3.57% | 26.68 | 2 |
| 09/12 | 5,407 | 5,522 | 5,407 | 5,437 | +0.69% | 540,300 | 6662億428万 | +4.38% | 26.75 | 2.01 |
| 09/11 | 5,472 | 5,484 | 5,346 | 5,400 | -1.41% | 837,300 | 6616億7061万 | +4.31% | 26.56 | 1.99 |
| 09/10 | 5,404 | 5,508 | 5,399 | 5,477 | -0.4% | 601,700 | 6711億555万 | +6.37% | 26.94 | 2.02 |
| 09/09 | 5,397 | 5,553 | 5,392 | 5,499 | -0.6% | 780,400 | 6738億124万 | +7.57% | 27.05 | 2.03 |
| 09/06 | 5,541 | 5,617 | 5,473 | 5,532 | +0.95% | 792,800 | 6778億4478万 | +8.85% | 27.21 | 2.04 |
| 09/05 | 5,402 | 5,504 | 5,385 | 5,480 | +0.88% | 496,400 | 6714億7314万 | +8.32% | 26.96 | 2.02 |
| 09/04 | 5,364 | 5,460 | 5,347 | 5,432 | -0.64% | 574,900 | 6655億9162万 | +7.69% | 26.72 | 2 |
| 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 |
