時価総額
2023/08/17～2024/01/15
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 | 1,060 | 1,077 | 1,059 | 1,077 | +2.38% | 10,700 | 92億4678万 | +9.79% | 11.89 | 1.21 |
| 01/12 | 1,066 | 1,074 | 1,038 | 1,052 | -1.31% | 33,400 | 90億3214万 | +7.9% | 11.62 | 1.18 |
| 01/11 | 1,075 | 1,079 | 1,066 | 1,066 | -0.93% | 14,700 | 91億5234万 | +9.9% | 11.77 | 1.2 |
| 01/10 | 1,071 | 1,077 | 1,069 | 1,076 | +0.19% | 10,300 | 92億3820万 | +11.62% | 11.88 | 1.21 |
| 01/09 | 1,080 | 1,100 | 1,071 | 1,074 | -0.19% | 30,200 | 92億2102万 | +11.99% | 11.86 | 1.21 |
| 01/05 | 1,057 | 1,076 | 1,050 | 1,076 | +1.8% | 16,000 | 92億3820万 | +12.91% | 11.88 | 1.21 |
| 01/04 | 1,029 | 1,058 | 1,023 | 1,057 | +3.53% | 31,200 | 90億7507万 | +11.73% | 11.67 | 1.19 |
| 2023 |
| 12/29 | 1,017 | 1,039 | 1,010 | 1,021 | +0.79% | 26,600 | 87億6598万 | +8.5% | 11.27 | 1.15 |
| 12/28 | 1,009 | 1,017 | 999 | 1,013 | +0.4% | 15,300 | 86億9730万 | +8.11% | 11.19 | 1.14 |
| 12/27 | 1,000 | 1,009 | 986 | 1,009 | +1.2% | 32,700 | 86億6295万 | +8.15% | 11.14 | 1.14 |
| 12/26 | 984 | 1,004 | 978 | 997 | +0.61% | 31,700 | 85億5993万 | +7.32% | 11.01 | 1.12 |
| 12/25 | 1,017 | 1,035 | 986 | 991 | -1.98% | 81,000 | 85億841万 | +7.14% | 10.94 | 1.12 |
| 12/22 | 990 | 1,025 | 965 | 1,011 | +10.49% | 243,700 | 86億8013万 | +9.65% | 11.16 | 1.14 |
| 12/21 | 917 | 920 | 913 | 915 | -0.11% | 6,500 | 78億5590万 | -0.33% | 10.1 | 1.03 |
| 12/20 | 922 | 922 | 915 | 916 | -0.54% | 7,700 | 78億6449万 | -0.22% | 10.11 | 1.03 |
| 12/19 | 919 | 923 | 914 | 921 | +0.22% | 9,500 | 79億741万 | +0.44% | 10.17 | 1.04 |
| 12/18 | 917 | 922 | 912 | 919 | +0.44% | 4,900 | 78億9024万 | +0.22% | 10.15 | 1.03 |
| 12/15 | 916 | 918 | 913 | 915 | +0.33% | 7,500 | 78億5590万 | -0.11% | 10.1 | 1.03 |
| 12/14 | 919 | 919 | 908 | 912 | -0.76% | 13,700 | 78億3014万 | -0.33% | 10.07 | 1.03 |
| 12/13 | 918 | 923 | 914 | 919 | +0.66% | 6,400 | 78億9024万 | +0.44% | 10.15 | 1.03 |
| 12/12 | 918 | 922 | 913 | 913 | -1.4% | 5,700 | 78億3873万 | -0.22% | 10.08 | 1.03 |
| 12/11 | 912 | 926 | 912 | 926 | +1.65% | 18,800 | 79億5034万 | +1.31% | 10.22 | 1.04 |
| 12/08 | 929 | 929 | 911 | 911 | -1.41% | 12,200 | 78億2156万 | -0.33% | 10.06 | 1.03 |
| 12/07 | 920 | 924 | 914 | 924 | -0.11% | 4,800 | 79億3317万 | +1.2% | 10.2 | 1.04 |
| 12/06 | 926 | 927 | 915 | 925 | +0.87% | 9,800 | 79億4176万 | +1.43% | 10.21 | 1.04 |
| 12/05 | 930 | 930 | 917 | 917 | -1.4% | 6,800 | 78億7307万 | +0.66% | 10.13 | 1.03 |
| 12/04 | 926 | 930 | 925 | 930 | +0.87% | 2,700 | 79億8468万 | +2.2% | 10.27 | 1.05 |
| 12/01 | 929 | 929 | 919 | 922 | -0.75% | 6,500 | 79億1600万 | +1.43% | 10.18 | 1.04 |
| 11/30 | 929 | 929 | 924 | 929 | +0.43% | 4,900 | 79億7610万 | +2.2% | 10.26 | 1.05 |
| 11/29 | 924 | 928 | 915 | 925 | +0.43% | 12,300 | 79億4176万 | +1.87% | 10.21 | 1.04 |
| 11/28 | 923 | 925 | 914 | 921 | -0.65% | 22,500 | 79億741万 | +1.54% | 10.17 | 1.04 |
| 11/27 | 912 | 927 | 912 | 927 | 0% | 13,900 | 79億5893万 | +2.21% | 10.24 | 1.04 |
| 11/24 | 917 | 927 | 914 | 927 | +1.98% | 14,300 | 79億5893万 | +2.21% | 10.24 | 1.04 |
| 11/22 | 905 | 912 | 905 | 909 | +0.22% | 10,100 | 78億439万 | +0.22% | 10.04 | 1.02 |
| 11/21 | 901 | 910 | 901 | 907 | +0.44% | 11,200 | 77億8721万 | 0% | 10.01 | 1.02 |
| 11/20 | 903 | 911 | 901 | 903 | -0.11% | 10,800 | 77億5287万 | -0.44% | 9.97 | 1.02 |
| 11/17 | 907 | 911 | 901 | 904 | -0.33% | 8,400 | 77億6146万 | -0.33% | 9.98 | 1.02 |
| 11/16 | 903 | 913 | 903 | 907 | -0.44% | 9,400 | 77億8721万 | -0.11% | 10.01 | 1.02 |
| 11/15 | 917 | 917 | 910 | 911 | -0.11% | 4,100 | 78億2156万 | +0.33% | 10.06 | 1.03 |
| 11/14 | 906 | 912 | 901 | 912 | +1% | 6,000 | 78億3014万 | +0.33% | 10.07 | 1.03 |
| 11/13 | 899 | 908 | 897 | 903 | +0.44% | 8,400 | 77億5287万 | -0.66% | 9.97 | 1.02 |
| 11/10 | 900 | 900 | 889 | 899 | +0.22% | 18,600 | 77億1853万 | -1.21% | 9.93 | 1.01 |
| 11/09 | 903 | 903 | 891 | 897 | -1.1% | 11,200 | 77億136万 | -1.43% | 9.9 | 1.01 |
| 11/08 | 907 | 916 | 900 | 907 | -0.22% | 6,500 | 77億8721万 | -0.55% | 10.01 | 1.02 |
| 11/07 | 909 | 920 | 909 | 909 | -0.11% | 4,200 | 78億439万 | -0.44% | 10.04 | 1.02 |
| 11/06 | 904 | 921 | 900 | 910 | +0.66% | 24,900 | 78億1297万 | -0.55% | 10.05 | 1.02 |
| 11/02 | 896 | 918 | 895 | 904 | +0.78% | 7,000 | 77億6146万 | -1.31% | 9.98 | 1.02 |
| 11/01 | 898 | 905 | 891 | 897 | -0.11% | 9,400 | 77億136万 | -2.29% | 9.9 | 1.01 |
| 10/31 | 898 | 907 | 892 | 898 | +0.22% | 14,700 | 77億994万 | -2.39% | 9.92 | 1.01 |
| 10/30 | 896 | 897 | 890 | 896 | -0.44% | 5,700 | 76億9277万 | -2.93% | 9.89 | 1.01 |
| 10/27 | 895 | 901 | 891 | 900 | 0% | 11,800 | 77億2711万 | -2.7% | 9.94 | 1.01 |
| 10/26 | 901 | 902 | 882 | 900 | -1.53% | 26,200 | 77億2711万 | -2.91% | 9.94 | 1.01 |
| 10/25 | 909 | 915 | 889 | 914 | 0% | 23,900 | 78億4731万 | -1.61% | 10.09 | 1.03 |
| 10/24 | 916 | 916 | 864 | 914 | +0.44% | 55,000 | 78億4731万 | -1.72% | 10.09 | 1.03 |
| 10/23 | 917 | 917 | 900 | 910 | -0.76% | 16,700 | 78億1297万 | -2.26% | 10.05 | 1.02 |
| 10/20 | 916 | 917 | 911 | 917 | +0.22% | 3,000 | 78億7307万 | -1.61% | 10.13 | 1.03 |
| 10/19 | 922 | 922 | 914 | 915 | -0.76% | 2,100 | 78億5590万 | -1.93% | 10.1 | 1.03 |
| 10/18 | 915 | 922 | 914 | 922 | +1.21% | 1,300 | 79億1600万 | -1.28% | 10.18 | 1.04 |
| 10/17 | 917 | 923 | 908 | 911 | 0% | 4,500 | 78億2156万 | -2.46% | 10.06 | 1.03 |
| 10/16 | 915 | 926 | 911 | 911 | -0.44% | 3,500 | 78億2156万 | -2.57% | 10.06 | 1.03 |
| 10/13 | 918 | 923 | 915 | 915 | -0.33% | 2,900 | 78億5590万 | -2.24% | 10.1 | 1.03 |
| 10/12 | 917 | 927 | 916 | 918 | +0.11% | 2,700 | 78億8166万 | -2.03% | 10.14 | 1.03 |
| 10/11 | 928 | 932 | 914 | 917 | -1.19% | 3,900 | 78億7307万 | -2.24% | 10.13 | 1.03 |
| 10/10 | 935 | 935 | 927 | 928 | +0.87% | 1,200 | 79億6751万 | -1.17% | 10.25 | 1.04 |
| 10/06 | 921 | 930 | 920 | 920 | +0.44% | 4,100 | 78億9883万 | -2.13% | 10.16 | 1.04 |
| 10/05 | 913 | 936 | 913 | 916 | +0.44% | 8,200 | 78億6449万 | -2.55% | 10.11 | 1.03 |
| 10/04 | 920 | 920 | 895 | 912 | -2.88% | 20,600 | 78億3014万 | -3.08% | 10.07 | 1.03 |
| 10/03 | 935 | 957 | 915 | 939 | -0.42% | 16,900 | 80億6196万 | -0.32% | 10.37 | 1.06 |
| 10/02 | 947 | 962 | 940 | 943 | +0.21% | 8,700 | 80億9630万 | +0.11% | 10.41 | 1.06 |
| 09/29 | 946 | 950 | 941 | 941 | -0.53% | 2,300 | 80億7913万 | 0% | 10.39 | 1.09 |
| 09/28 | 947 | 950 | 941 | 946 | -0.63% | 2,600 | 81億2206万 | +0.64% | 10.45 | 1.1 |
| 09/27 | 951 | 952 | 943 | 952 | +0.21% | 4,500 | 81億7357万 | +1.38% | 10.51 | 1.1 |
| 09/26 | 961 | 961 | 950 | 950 | -1.04% | 3,900 | 81億5640万 | +1.28% | 10.49 | 1.1 |
| 09/25 | 965 | 965 | 952 | 960 | +1.05% | 9,700 | 82億4226万 | +2.45% | 10.6 | 1.11 |
| 09/22 | 946 | 952 | 940 | 950 | +0.32% | 5,500 | 81億5640万 | +1.6% | 10.49 | 1.1 |
| 09/21 | 956 | 956 | 945 | 947 | -0.42% | 4,200 | 81億3064万 | +1.39% | 10.46 | 1.1 |
| 09/20 | 954 | 959 | 949 | 951 | 0% | 7,000 | 81億6498万 | +1.82% | 10.5 | 1.1 |
| 09/19 | 940 | 953 | 940 | 951 | +1.06% | 9,300 | 81億6498万 | +1.82% | 10.5 | 1.1 |
| 09/15 | 932 | 943 | 932 | 941 | +0.53% | 8,900 | 80億7913万 | +0.75% | 10.39 | 1.09 |
| 09/14 | 929 | 936 | 928 | 936 | +0.65% | 7,900 | 80億3620万 | +0.21% | 10.34 | 1.08 |
| 09/13 | 934 | 934 | 927 | 930 | -0.11% | 7,200 | 79億8468万 | -0.53% | 10.27 | 1.08 |
| 09/12 | 929 | 934 | 929 | 931 | +0.32% | 1,600 | 79億9327万 | -0.53% | 10.28 | 1.08 |
| 09/11 | 943 | 944 | 928 | 928 | -1.17% | 8,100 | 79億6751万 | -0.85% | 10.25 | 1.07 |
| 09/08 | 939 | 939 | 928 | 939 | 0% | 7,000 | 80億6196万 | +0.21% | 10.37 | 1.09 |
| 09/07 | 942 | 949 | 935 | 939 | -0.95% | 8,000 | 80億6196万 | +0.21% | 10.37 | 1.09 |
| 09/06 | 938 | 950 | 938 | 948 | +0.64% | 5,700 | 81億3923万 | +1.17% | 10.47 | 1.1 |
| 09/05 | 945 | 948 | 939 | 942 | 0% | 8,400 | 80億8771万 | +0.53% | 10.4 | 1.09 |
| 09/04 | 943 | 949 | 938 | 942 | +0.11% | 7,800 | 80億8771万 | +0.43% | 10.4 | 1.09 |
| 09/01 | 941 | 944 | 927 | 941 | +0.53% | 6,500 | 80億7913万 | +0.21% | 10.39 | 1.09 |
| 08/31 | 933 | 947 | 933 | 936 | +0.32% | 5,300 | 80億3620万 | -0.43% | 10.34 | 1.08 |
| 08/30 | 939 | 946 | 930 | 933 | -0.32% | 9,000 | 80億1044万 | -0.74% | 10.3 | 1.08 |
| 08/29 | 932 | 936 | 925 | 936 | +0.65% | 9,500 | 80億3620万 | -0.43% | 10.34 | 1.08 |
| 08/28 | 933 | 933 | 920 | 930 | +0.43% | 6,300 | 79億8468万 | -1.06% | 10.27 | 1.08 |
| 08/25 | 928 | 928 | 919 | 926 | +0.43% | 6,200 | 79億5034万 | -1.49% | 10.22 | 1.07 |
| 08/24 | 928 | 928 | 919 | 922 | +0.11% | 6,300 | 79億1600万 | -1.81% | 10.18 | 1.07 |
| 08/23 | 928 | 928 | 921 | 921 | +0.11% | 1,300 | 79億741万 | -1.92% | 10.17 | 1.07 |
| 08/22 | 918 | 920 | 914 | 920 | +0.33% | 8,400 | 78億9883万 | -2.02% | 10.16 | 1.07 |
| 08/21 | 917 | 920 | 913 | 917 | +0.33% | 10,500 | 78億7307万 | -2.34% | 10.13 | 1.06 |
| 08/18 | 920 | 934 | 914 | 914 | -2.25% | 11,200 | 78億4731万 | -2.66% | 10.09 | 1.06 |
| 08/17 | 948 | 948 | 919 | 935 | -1.37% | 15,600 | 80億2761万 | -0.43% | 10.32 | 1.08 |
