時価総額
2023/08/21～2024/01/17
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 |
| 01/17 | 1,681 | 1,681 | 1,626 | 1,660 | -1.37% | 10,900 | 168億3240万 | -1.83% | 13.64 | 2.5 |
| 01/16 | 1,675 | 1,688 | 1,671 | 1,683 | -0.3% | 7,500 | 170億6562万 | -0.59% | 13.83 | 2.53 |
| 01/15 | 1,684 | 1,701 | 1,682 | 1,688 | -0.71% | 8,100 | 171億1632万 | -0.3% | 13.87 | 2.54 |
| 01/12 | 1,696 | 1,702 | 1,672 | 1,700 | -0.18% | 7,300 | 172億3800万 | +0.47% | 13.97 | 2.56 |
| 01/11 | 1,686 | 1,709 | 1,686 | 1,703 | +1.01% | 6,400 | 172億6842万 | +0.65% | 14 | 2.56 |
| 01/10 | 1,674 | 1,705 | 1,673 | 1,686 | -0.24% | 16,400 | 170億9604万 | -0.3% | 13.86 | 2.53 |
| 01/09 | 1,654 | 1,707 | 1,654 | 1,690 | 0% | 15,900 | 171億3660万 | -0.06% | 13.89 | 2.54 |
| 01/05 | 1,677 | 1,701 | 1,663 | 1,690 | +1.38% | 8,100 | 171億3660万 | -0.12% | 13.89 | 2.54 |
| 01/04 | 1,746 | 1,746 | 1,667 | 1,667 | -4.25% | 23,400 | 169億338万 | -1.3% | 13.7 | 2.51 |
| 2023 |
| 12/29 | 1,650 | 1,742 | 1,650 | 1,741 | +3.02% | 10,700 | 176億5374万 | +3.26% | 14.31 | 2.61 |
| 12/28 | 1,647 | 1,701 | 1,627 | 1,690 | +0.18% | 12,700 | 171億3660万 | +0.6% | 13.89 | 2.53 |
| 12/27 | 1,691 | 1,704 | 1,650 | 1,687 | -0.18% | 8,400 | 171億618万 | +0.78% | 13.86 | 2.52 |
| 12/26 | 1,696 | 1,700 | 1,662 | 1,690 | +0.24% | 8,500 | 171億3660万 | +1.38% | 13.89 | 2.53 |
| 12/25 | 1,693 | 1,739 | 1,686 | 1,686 | +1.02% | 12,900 | 170億9604万 | +1.57% | 13.86 | 2.52 |
| 12/22 | 1,680 | 1,743 | 1,666 | 1,669 | -1.53% | 4,600 | 169億2366万 | +0.97% | 13.72 | 2.5 |
| 12/21 | 1,652 | 1,700 | 1,645 | 1,695 | +2.29% | 7,900 | 171億8730万 | +2.91% | 13.93 | 2.54 |
| 12/20 | 1,690 | 1,695 | 1,651 | 1,657 | -2.13% | 13,300 | 168億198万 | +1.1% | 13.62 | 2.48 |
| 12/19 | 1,675 | 1,700 | 1,666 | 1,693 | +1.07% | 12,100 | 171億6702万 | +3.74% | 13.91 | 2.53 |
| 12/18 | 1,642 | 1,691 | 1,620 | 1,675 | -0.24% | 17,400 | 169億8450万 | +3.08% | 13.77 | 2.51 |
| 12/15 | 1,687 | 1,698 | 1,616 | 1,679 | -0.65% | 11,800 | 170億2506万 | +3.77% | 13.8 | 2.51 |
| 12/14 | 1,701 | 1,712 | 1,682 | 1,690 | -2.09% | 25,600 | 171億3660万 | +4.9% | 13.89 | 2.53 |
| 12/13 | 1,717 | 1,735 | 1,704 | 1,726 | +0.52% | 11,500 | 175億164万 | +7.67% | 14.18 | 2.58 |
| 12/12 | 1,795 | 1,795 | 1,711 | 1,717 | -0.64% | 12,500 | 174億1038万 | +7.72% | 14.11 | 2.57 |
| 12/11 | 1,690 | 1,745 | 1,690 | 1,728 | +2.25% | 9,700 | 175億2192万 | +9.02% | 14.2 | 2.59 |
| 12/08 | 1,663 | 1,701 | 1,662 | 1,690 | -0.35% | 4,300 | 171億3660万 | +7.17% | 13.89 | 2.53 |
| 12/07 | 1,670 | 1,720 | 1,619 | 1,696 | +0.65% | 6,600 | 171億9744万 | +8.03% | 13.94 | 2.54 |
| 12/06 | 1,685 | 1,698 | 1,630 | 1,685 | +0.24% | 5,800 | 170億8590万 | +7.81% | 13.85 | 2.52 |
| 12/05 | 1,665 | 1,705 | 1,650 | 1,681 | -0.24% | 11,700 | 170億4534万 | +8.1% | 13.81 | 2.52 |
| 12/04 | 1,680 | 1,698 | 1,640 | 1,685 | +0.6% | 5,200 | 170億8590万 | +8.71% | 13.85 | 2.52 |
| 12/01 | 1,698 | 1,698 | 1,653 | 1,675 | -1.41% | 2,800 | 169億8450万 | +8.48% | 13.77 | 2.51 |
| 11/30 | 1,702 | 1,721 | 1,669 | 1,699 | +0.06% | 4,300 | 172億2786万 | +10.32% | 13.96 | 2.54 |
| 11/29 | 1,608 | 1,710 | 1,608 | 1,698 | +5.14% | 17,000 | 172億1772万 | +10.76% | 13.95 | 2.54 |
| 11/28 | 1,616 | 1,616 | 1,582 | 1,615 | +1% | 2,000 | 163億7610万 | +5.83% | 13.27 | 2.42 |
| 11/27 | 1,634 | 1,649 | 1,585 | 1,599 | +1.01% | 10,900 | 162億1386万 | +5.27% | 13.14 | 2.39 |
| 11/24 | 1,530 | 1,585 | 1,530 | 1,583 | +1.54% | 7,900 | 160億5162万 | +4.63% | 13.01 | 2.37 |
| 11/22 | 1,508 | 1,560 | 1,500 | 1,559 | +3.31% | 13,900 | 158億826万 | +3.45% | 12.81 | 2.33 |
| 11/21 | 1,490 | 1,525 | 1,490 | 1,509 | +0.2% | 4,200 | 153億126万 | +0.53% | 12.4 | 2.26 |
| 11/20 | 1,476 | 1,521 | 1,476 | 1,506 | -0.66% | 3,500 | 152億7084万 | +0.53% | 12.38 | 2.25 |
| 11/17 | 1,511 | 1,535 | 1,511 | 1,516 | +0.33% | 2,200 | 153億7224万 | +1.34% | 12.46 | 2.27 |
| 11/16 | 1,488 | 1,525 | 1,478 | 1,511 | +0.73% | 5,500 | 153億2154万 | +1.21% | 12.42 | 2.26 |
| 11/15 | 1,444 | 1,535 | 1,444 | 1,500 | +1.35% | 7,600 | 152億1000万 | +0.67% | 12.33 | 2.25 |
| 11/14 | 1,522 | 1,522 | 1,480 | 1,480 | -2.63% | 5,600 | 150億720万 | -0.47% | 12.16 | 2.22 |
| 11/13 | 1,493 | 1,522 | 1,466 | 1,520 | +1.81% | 6,300 | 154億1280万 | +2.43% | 12.49 | 2.28 |
| 11/10 | 1,500 | 1,511 | 1,483 | 1,493 | -1.06% | 3,800 | 151億3902万 | +1.01% | 12.27 | 2.23 |
| 11/09 | 1,502 | 1,540 | 1,492 | 1,509 | +1.14% | 6,500 | 153億126万 | +2.58% | 12.4 | 2.26 |
| 11/08 | 1,490 | 1,512 | 1,490 | 1,492 | -0.13% | 12,600 | 151億2888万 | +1.84% | 12.26 | 2.23 |
| 11/07 | 1,471 | 1,520 | 1,465 | 1,494 | -0.27% | 5,800 | 151億4916万 | +2.26% | 12.28 | 2.24 |
| 11/06 | 1,529 | 1,529 | 1,441 | 1,498 | -1.58% | 17,800 | 151億8972万 | +2.88% | 12.31 | 2.24 |
| 11/02 | 1,523 | 1,523 | 1,497 | 1,522 | -0.07% | 7,100 | 154億3308万 | +4.68% | 12.51 | 2.28 |
| 11/01 | 1,520 | 1,523 | 1,520 | 1,523 | +0.73% | 2,000 | 154億4322万 | +4.82% | 12.52 | 2.28 |
| 10/31 | 1,528 | 1,528 | 1,500 | 1,512 | +0.53% | 8,600 | 153億3168万 | +4.06% | 12.43 | 2.26 |
| 10/30 | 1,539 | 1,550 | 1,504 | 1,504 | -2.21% | 7,300 | 152億5056万 | +3.58% | 12.36 | 2.25 |
| 10/27 | 1,541 | 1,558 | 1,524 | 1,538 | -0.71% | 6,500 | 155億9532万 | +5.85% | 12.64 | 2.3 |
| 10/26 | 1,567 | 1,571 | 1,503 | 1,549 | -1.15% | 14,500 | 157億686万 | +6.75% | 12.73 | 2.32 |
| 10/25 | 1,548 | 1,574 | 1,548 | 1,567 | +2.35% | 9,200 | 158億8938万 | +8.14% | 12.88 | 2.35 |
| 10/24 | 1,520 | 1,585 | 1,511 | 1,531 | +1.46% | 14,300 | 155億2434万 | +5.81% | 12.58 | 2.29 |
| 10/23 | 1,456 | 1,525 | 1,455 | 1,509 | +3.64% | 21,000 | 153億126万 | +4.28% | 12.4 | 2.26 |
| 10/20 | 1,442 | 1,470 | 1,411 | 1,456 | +0.07% | 10,900 | 147億6384万 | +0.97% | 11.97 | 2.18 |
| 10/19 | 1,412 | 1,470 | 1,412 | 1,455 | +2.9% | 7,400 | 147億5370万 | +0.9% | 11.96 | 2.18 |
| 10/18 | 1,445 | 1,454 | 1,385 | 1,414 | -0.35% | 7,900 | 143億3796万 | -1.87% | 11.62 | 2.12 |
| 10/17 | 1,427 | 1,454 | 1,419 | 1,419 | -0.56% | 10,700 | 143億8866万 | -1.66% | 11.66 | 2.12 |
| 10/16 | 1,437 | 1,462 | 1,427 | 1,427 | -2.73% | 8,000 | 144億6978万 | -1.25% | 11.73 | 2.14 |
| 10/13 | 1,426 | 1,467 | 1,426 | 1,467 | +2.37% | 6,900 | 148億7538万 | +1.52% | 12.06 | 2.2 |
| 10/12 | 1,426 | 1,458 | 1,404 | 1,433 | +0.49% | 11,100 | 145億3062万 | -0.56% | 11.78 | 2.14 |
| 10/11 | 1,433 | 1,433 | 1,399 | 1,426 | -0.07% | 20,300 | 144億5964万 | -0.83% | 11.72 | 2.13 |
| 10/10 | 1,408 | 1,434 | 1,403 | 1,427 | +1.06% | 16,000 | 144億6978万 | -0.56% | 11.73 | 2.14 |
| 10/06 | 1,384 | 1,425 | 1,384 | 1,412 | +2.02% | 13,700 | 143億1768万 | -1.4% | 11.6 | 2.11 |
| 10/05 | 1,300 | 1,401 | 1,300 | 1,384 | +6.46% | 21,200 | 140億3376万 | -3.42% | 11.37 | 2.07 |
| 10/04 | 1,331 | 1,352 | 1,300 | 1,300 | -5.11% | 23,600 | 131億8200万 | -9.47% | 10.68 | 1.95 |
| 10/03 | 1,386 | 1,390 | 1,295 | 1,370 | -1.44% | 40,400 | 138億9180万 | -4.93% | 11.26 | 2.05 |
| 10/02 | 1,406 | 1,466 | 1,378 | 1,390 | +1.02% | 11,200 | 140億9460万 | -3.67% | 11.42 | 2.08 |
| 09/29 | 1,442 | 1,452 | 1,376 | 1,376 | -4.91% | 10,800 | 139億5264万 | -4.71% | 11.31 | 2.1 |
| 09/28 | 1,487 | 1,487 | 1,446 | 1,447 | -3.6% | 5,900 | 146億7258万 | +0.35% | 11.89 | 2.21 |
| 09/27 | 1,508 | 1,515 | 1,495 | 1,501 | -0.4% | 6,000 | 152億2014万 | +4.53% | 12.34 | 2.29 |
| 09/26 | 1,488 | 1,520 | 1,488 | 1,507 | +1.01% | 6,600 | 152億8098万 | +5.24% | 12.38 | 2.3 |
| 09/25 | 1,508 | 1,511 | 1,491 | 1,492 | -2.04% | 5,100 | 151億2888万 | +4.85% | 12.26 | 2.28 |
| 09/22 | 1,501 | 1,569 | 1,496 | 1,523 | +1.47% | 13,300 | 154億4322万 | +7.71% | 12.52 | 2.33 |
| 09/21 | 1,470 | 1,534 | 1,470 | 1,501 | +1.08% | 10,800 | 152億2014万 | +6.99% | 12.34 | 2.29 |
| 09/20 | 1,504 | 1,514 | 1,483 | 1,485 | -1.79% | 5,700 | 150億5790万 | +6.83% | 12.2 | 2.27 |
| 09/19 | 1,521 | 1,597 | 1,500 | 1,512 | -1.5% | 13,400 | 153億3168万 | +9.8% | 12.43 | 2.31 |
| 09/15 | 1,400 | 1,543 | 1,370 | 1,535 | +9.64% | 36,900 | 155億6490万 | +12.78% | 12.61 | 2.35 |
| 09/14 | 1,427 | 1,478 | 1,320 | 1,400 | -2.91% | 62,700 | 141億9600万 | +3.93% | 11.51 | 2.14 |
| 09/13 | 1,447 | 1,482 | 1,440 | 1,442 | -0.35% | 30,400 | 146億2188万 | +7.61% | 11.85 | 2.2 |
| 09/12 | 1,429 | 1,470 | 1,429 | 1,447 | -0.82% | 30,500 | 146億7258万 | +8.55% | 11.89 | 2.21 |
| 09/11 | 1,458 | 1,462 | 1,404 | 1,459 | -0.48% | 32,700 | 147億9426万 | +9.95% | 11.99 | 2.23 |
| 09/08 | 1,417 | 1,473 | 1,392 | 1,466 | +3.46% | 23,900 | 148億6524万 | +10.98% | 12.05 | 2.24 |
| 09/07 | 1,368 | 1,417 | 1,368 | 1,417 | +2.76% | 10,600 | 143億6838万 | +7.84% | 11.64 | 2.17 |
| 09/06 | 1,336 | 1,393 | 1,331 | 1,379 | +1.62% | 20,700 | 139億8306万 | +5.27% | 11.33 | 2.11 |
| 09/05 | 1,328 | 1,377 | 1,323 | 1,357 | +1.19% | 10,200 | 137億5998万 | +3.91% | 11.15 | 2.07 |
| 09/04 | 1,360 | 1,361 | 1,310 | 1,341 | -1.47% | 16,000 | 135億9774万 | +3% | 11.02 | 2.05 |
| 09/01 | 1,425 | 1,444 | 1,360 | 1,361 | -5.81% | 13,700 | 138億54万 | +4.85% | 11.18 | 2.08 |
| 08/31 | 1,444 | 1,456 | 1,431 | 1,445 | +0.56% | 11,800 | 146億5230万 | +11.67% | 11.88 | 2.21 |
| 08/30 | 1,449 | 1,459 | 1,435 | 1,437 | -0.07% | 5,800 | 145億7118万 | +11.66% | 11.81 | 2.2 |
| 08/29 | 1,407 | 1,462 | 1,407 | 1,438 | +1.84% | 16,300 | 145億8132万 | +12.34% | 11.82 | 2.2 |
| 08/28 | 1,399 | 1,423 | 1,394 | 1,412 | +0.28% | 17,400 | 143億1768万 | +10.92% | 11.6 | 2.16 |
| 08/25 | 1,325 | 1,408 | 1,316 | 1,408 | +5.23% | 45,100 | 142億7712万 | +11.13% | 11.57 | 2.15 |
| 08/24 | 1,317 | 1,367 | 1,317 | 1,338 | +2.37% | 16,700 | 135億6732万 | +6.02% | 11 | 2.05 |
| 08/23 | 1,385 | 1,400 | 1,299 | 1,307 | -5.77% | 26,700 | 132億5298万 | +3.73% | 10.74 | 2 |
| 08/22 | 1,301 | 1,387 | 1,301 | 1,387 | +7.02% | 82,500 | 140億6418万 | +10.25% | 11.4 | 2.12 |
| 08/21 | 1,251 | 1,320 | 1,214 | 1,296 | +2.61% | 102,400 | 131億4144万 | +3.35% | 10.65 | 1.98 |
