時価総額
2023/08/18～2024/01/16
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 |
| 01/16 | 4,055 | 4,105 | 3,985 | 4,000 | -1.11% | 65,900 | 1135億6585万 | +2.49% | 10.68 | 0.88 |
| 01/15 | 3,975 | 4,050 | 3,975 | 4,045 | +1.89% | 32,300 | 1148億4347万 | +3.72% | 10.8 | 0.89 |
| 01/12 | 4,045 | 4,045 | 3,955 | 3,970 | -1.12% | 46,000 | 1127億1411万 | +2.06% | 10.6 | 0.88 |
| 01/11 | 4,070 | 4,075 | 4,015 | 4,015 | -0.37% | 40,700 | 1139億9172万 | +3.4% | 10.72 | 0.89 |
| 01/10 | 4,005 | 4,080 | 3,970 | 4,030 | +0.62% | 53,900 | 1144億1759万 | +4.11% | 10.76 | 0.89 |
| 01/09 | 4,030 | 4,065 | 4,000 | 4,005 | -1.84% | 56,600 | 1137億781万 | +3.89% | 10.69 | 0.88 |
| 01/05 | 4,130 | 4,150 | 4,060 | 4,080 | 0% | 52,700 | 1158億3717万 | +6.22% | 10.89 | 0.9 |
| 01/04 | 4,220 | 4,265 | 4,080 | 4,080 | -0.49% | 141,700 | 1158億3717万 | +6.69% | 10.89 | 0.9 |
| 2023 |
| 12/29 | 4,000 | 4,105 | 3,985 | 4,100 | +2.5% | 127,800 | 1164億500万 | +7.7% | 10.94 | 0.93 |
| 12/28 | 3,865 | 4,005 | 3,860 | 4,000 | +2.83% | 110,200 | 1135億6585万 | +5.57% | 10.68 | 0.9 |
| 12/27 | 3,820 | 3,900 | 3,785 | 3,890 | +2.5% | 67,200 | 1104億4279万 | +3.13% | 10.38 | 0.88 |
| 12/26 | 3,785 | 3,810 | 3,760 | 3,795 | +0.66% | 50,900 | 1077億4560万 | +0.98% | 10.13 | 0.86 |
| 12/25 | 3,850 | 3,860 | 3,740 | 3,770 | -1.31% | 75,300 | 1070億3581万 | +0.53% | 10.06 | 0.85 |
| 12/22 | 3,790 | 3,835 | 3,780 | 3,820 | +0.79% | 42,500 | 1084億5539万 | +2.06% | 10.2 | 0.86 |
| 12/21 | 3,775 | 3,800 | 3,750 | 3,790 | 0% | 38,600 | 1076億364万 | +1.66% | 10.12 | 0.86 |
| 12/20 | 3,850 | 3,850 | 3,765 | 3,790 | -1.56% | 58,600 | 1076億364万 | +1.94% | 10.12 | 0.86 |
| 12/19 | 3,830 | 3,865 | 3,795 | 3,850 | +0.92% | 25,300 | 1093億713万 | +3.91% | 10.28 | 0.87 |
| 12/18 | 3,775 | 3,845 | 3,755 | 3,815 | 0% | 25,500 | 1083億1343万 | +3.47% | 10.18 | 0.86 |
| 12/15 | 3,795 | 3,850 | 3,775 | 3,815 | -0.26% | 47,300 | 1083億1343万 | +3.75% | 10.18 | 0.86 |
| 12/14 | 3,890 | 3,890 | 3,795 | 3,825 | -0.52% | 34,200 | 1085億9734万 | +4.37% | 10.21 | 0.86 |
| 12/13 | 3,885 | 3,890 | 3,815 | 3,845 | -1.03% | 42,400 | 1091億6517万 | +5.28% | 10.26 | 0.87 |
| 12/12 | 3,855 | 3,965 | 3,855 | 3,885 | +0.91% | 69,800 | 1103億83万 | +6.76% | 10.37 | 0.88 |
| 12/11 | 3,720 | 3,870 | 3,720 | 3,850 | +3.49% | 48,700 | 1093億713万 | +6.24% | 10.28 | 0.87 |
| 12/08 | 3,800 | 3,810 | 3,705 | 3,720 | -2.11% | 39,900 | 1056億1624万 | +3.16% | 9.93 | 0.84 |
| 12/07 | 3,885 | 3,890 | 3,795 | 3,800 | -2.69% | 37,100 | 1078億8756万 | +5.79% | 10.14 | 0.86 |
| 12/06 | 3,790 | 3,920 | 3,790 | 3,905 | +2.9% | 48,700 | 1108億6866万 | +9.29% | 10.42 | 0.88 |
| 12/05 | 3,815 | 3,845 | 3,770 | 3,795 | -0.52% | 70,800 | 1077億4560万 | +7.02% | 10.13 | 0.86 |
| 12/04 | 3,700 | 3,815 | 3,700 | 3,815 | +3.11% | 51,500 | 1083億1343万 | +8.23% | 10.18 | 0.86 |
| 12/01 | 3,640 | 3,720 | 3,640 | 3,700 | +1.65% | 54,700 | 1050億4841万 | +5.68% | 9.88 | 0.84 |
| 11/30 | 3,640 | 3,675 | 3,630 | 3,640 | -0.41% | 49,300 | 1033億4492万 | +4.54% | 9.72 | 0.82 |
| 11/29 | 3,635 | 3,670 | 3,630 | 3,655 | 0% | 46,900 | 1037億7080万 | +5.48% | 9.76 | 0.83 |
| 11/28 | 3,650 | 3,670 | 3,625 | 3,655 | +0.41% | 40,700 | 1037億7080万 | +6% | 9.76 | 0.83 |
| 11/27 | 3,655 | 3,665 | 3,620 | 3,640 | -0.41% | 37,700 | 1033億4492万 | +6.06% | 9.72 | 0.82 |
| 11/24 | 3,615 | 3,665 | 3,590 | 3,655 | +1.81% | 50,200 | 1037億7080万 | +7% | 9.76 | 0.83 |
| 11/22 | 3,525 | 3,590 | 3,520 | 3,590 | +1.84% | 28,200 | 1019億2535万 | +5.56% | 9.58 | 0.81 |
| 11/21 | 3,585 | 3,595 | 3,525 | 3,525 | -1.95% | 37,000 | 1000億7991万 | +4.11% | 9.41 | 0.8 |
| 11/20 | 3,600 | 3,630 | 3,575 | 3,595 | -0.14% | 47,300 | 1020億6731万 | +6.55% | 9.6 | 0.81 |
| 11/17 | 3,470 | 3,600 | 3,470 | 3,600 | +4.2% | 48,800 | 1022億927万 | +7.05% | 9.61 | 0.81 |
| 11/16 | 3,530 | 3,530 | 3,435 | 3,455 | -2.12% | 53,600 | 980億9250万 | +3.01% | 9.22 | 0.78 |
| 11/15 | 3,500 | 3,540 | 3,470 | 3,530 | +1.88% | 52,100 | 1002億2186万 | +5.25% | 9.42 | 0.8 |
| 11/14 | 3,390 | 3,490 | 3,340 | 3,465 | +1.91% | 71,900 | 983億7642万 | +3.4% | 9.25 | 0.78 |
| 11/13 | 3,540 | 3,540 | 3,325 | 3,400 | -4.76% | 114,800 | 965億3097万 | +1.61% | 9.08 | 0.77 |
| 11/10 | 3,540 | 3,585 | 3,525 | 3,570 | +1.42% | 56,600 | 1013億5752万 | +6.76% | 9.53 | 0.81 |
| 11/09 | 3,495 | 3,530 | 3,485 | 3,520 | +0.57% | 57,000 | 999億3795万 | +5.61% | 9.4 | 0.8 |
| 11/08 | 3,500 | 3,510 | 3,460 | 3,500 | 0% | 81,400 | 993億7012万 | +5.11% | 9.34 | 0.79 |
| 11/07 | 3,510 | 3,535 | 3,485 | 3,500 | -0.28% | 35,500 | 993億7012万 | +5.04% | 9.34 | 0.79 |
| 11/06 | 3,495 | 3,525 | 3,450 | 3,510 | +2.93% | 68,100 | 996億5403万 | +5.31% | 9.37 | 0.79 |
| 11/02 | 3,400 | 3,420 | 3,350 | 3,410 | +1.19% | 47,400 | 968億1489万 | +2.25% | 9.1 | 0.77 |
| 11/01 | 3,365 | 3,400 | 3,345 | 3,370 | +1.35% | 50,400 | 956億7923万 | +0.72% | 9 | 0.76 |
| 10/31 | 3,230 | 3,325 | 3,230 | 3,325 | +3.1% | 45,300 | 944億161万 | -0.86% | 8.88 | 0.75 |
| 10/30 | 3,260 | 3,260 | 3,190 | 3,225 | -1.68% | 49,400 | 915億6247万 | -4.1% | 8.61 | 0.73 |
| 10/27 | 3,245 | 3,280 | 3,230 | 3,280 | +1.86% | 49,900 | 931億2400万 | -2.81% | 8.76 | 0.74 |
| 10/26 | 3,220 | 3,245 | 3,180 | 3,220 | -0.16% | 30,400 | 914億2051万 | -4.87% | 8.6 | 0.73 |
| 10/25 | 3,260 | 3,285 | 3,210 | 3,225 | +0.31% | 34,400 | 915億6247万 | -5.12% | 8.61 | 0.73 |
| 10/24 | 3,210 | 3,230 | 3,135 | 3,215 | 0% | 61,200 | 912億7855万 | -5.83% | 8.58 | 0.73 |
| 10/23 | 3,260 | 3,280 | 3,210 | 3,215 | -1.38% | 36,200 | 912億7855万 | -6.27% | 8.58 | 0.73 |
| 10/20 | 3,240 | 3,275 | 3,215 | 3,260 | +0.31% | 28,700 | 925億5617万 | -5.34% | 8.7 | 0.74 |
| 10/19 | 3,245 | 3,275 | 3,225 | 3,250 | -0.31% | 33,300 | 922億7225万 | -5.96% | 8.68 | 0.73 |
| 10/18 | 3,250 | 3,270 | 3,230 | 3,260 | +1.09% | 29,500 | 925億5617万 | -5.97% | 8.7 | 0.74 |
| 10/17 | 3,260 | 3,275 | 3,210 | 3,225 | 0% | 40,400 | 915億6247万 | -7.33% | 8.61 | 0.73 |
| 10/16 | 3,290 | 3,300 | 3,215 | 3,225 | -2.71% | 40,100 | 915億6247万 | -7.8% | 8.61 | 0.73 |
| 10/13 | 3,385 | 3,405 | 3,310 | 3,315 | -2.07% | 41,400 | 941億1770万 | -5.77% | 8.85 | 0.75 |
| 10/12 | 3,460 | 3,460 | 3,330 | 3,385 | -1.74% | 103,100 | 961億510万 | -4.22% | 9.04 | 0.77 |
| 10/11 | 3,450 | 3,460 | 3,415 | 3,445 | -0.14% | 31,600 | 978億859万 | -2.82% | 9.2 | 0.78 |
| 10/10 | 3,400 | 3,455 | 3,400 | 3,450 | +2.99% | 49,200 | 979億5055万 | -2.93% | 9.21 | 0.78 |
| 10/06 | 3,365 | 3,390 | 3,330 | 3,350 | +0.3% | 30,000 | 951億1140万 | -5.93% | 8.94 | 0.76 |
| 10/05 | 3,300 | 3,350 | 3,300 | 3,340 | +0.75% | 44,800 | 948億2748万 | -6.42% | 8.92 | 0.76 |
| 10/04 | 3,410 | 3,420 | 3,315 | 3,315 | -3.77% | 46,000 | 941億1770万 | -7.3% | 8.85 | 0.75 |
| 10/03 | 3,525 | 3,525 | 3,445 | 3,445 | -2.41% | 40,000 | 978億859万 | -3.91% | 9.2 | 0.78 |
| 10/02 | 3,535 | 3,575 | 3,525 | 3,530 | 0% | 47,000 | 1002億2186万 | -1.64% | 9.42 | 0.8 |
| 09/29 | 3,560 | 3,605 | 3,510 | 3,530 | -0.84% | 37,000 | 1002億2186万 | -1.64% | 9.53 | 0.8 |
| 09/28 | 3,535 | 3,615 | 3,525 | 3,560 | -3.26% | 68,300 | 1010億7361万 | -0.86% | 9.61 | 0.81 |
| 09/27 | 3,600 | 3,685 | 3,540 | 3,680 | +2.94% | 132,100 | 1044億8058万 | +2.48% | 9.93 | 0.84 |
| 09/26 | 3,545 | 3,595 | 3,505 | 3,575 | +0.85% | 55,400 | 1014億9948万 | -0.33% | 9.65 | 0.81 |
| 09/25 | 3,545 | 3,555 | 3,530 | 3,545 | +0.57% | 15,600 | 1006億4773万 | -1.17% | 9.57 | 0.81 |
| 09/22 | 3,510 | 3,540 | 3,500 | 3,525 | -0.42% | 42,600 | 1000億7991万 | -1.78% | 9.51 | 0.8 |
| 09/21 | 3,605 | 3,610 | 3,535 | 3,540 | -0.56% | 36,600 | 1005億578万 | -1.48% | 9.55 | 0.8 |
| 09/20 | 3,610 | 3,615 | 3,535 | 3,560 | -1.25% | 55,800 | 1010億7361万 | -1.03% | 9.61 | 0.81 |
| 09/19 | 3,610 | 3,615 | 3,560 | 3,605 | -0.14% | 53,000 | 1023億5122万 | +0.11% | 9.73 | 0.82 |
| 09/15 | 3,625 | 3,625 | 3,600 | 3,610 | +0.7% | 25,900 | 1024億9318万 | +0.22% | 9.74 | 0.82 |
| 09/14 | 3,540 | 3,600 | 3,535 | 3,585 | +1.27% | 25,700 | 1017億8339万 | -0.53% | 9.68 | 0.81 |
| 09/13 | 3,555 | 3,580 | 3,535 | 3,540 | -0.14% | 33,000 | 1005億578万 | -1.75% | 9.55 | 0.8 |
| 09/12 | 3,595 | 3,610 | 3,530 | 3,545 | -0.7% | 26,800 | 1006億4773万 | -1.69% | 9.57 | 0.81 |
| 09/11 | 3,640 | 3,650 | 3,550 | 3,570 | -2.72% | 58,400 | 1013億5752万 | -1.03% | 9.64 | 0.81 |
| 09/08 | 3,695 | 3,735 | 3,655 | 3,670 | -1.61% | 54,700 | 1041億9667万 | +1.75% | 9.91 | 0.83 |
| 09/07 | 3,695 | 3,750 | 3,695 | 3,730 | +0.27% | 57,400 | 1059億16万 | +3.64% | 10.07 | 0.85 |
| 09/06 | 3,670 | 3,735 | 3,650 | 3,720 | +1.36% | 67,600 | 1056億1624万 | +3.51% | 10.04 | 0.84 |
| 09/05 | 3,660 | 3,675 | 3,635 | 3,670 | +0.41% | 33,500 | 1041億9667万 | +2.26% | 9.91 | 0.83 |
| 09/04 | 3,645 | 3,665 | 3,615 | 3,655 | +0.69% | 32,400 | 1037億7080万 | +1.92% | 9.86 | 0.83 |
| 09/01 | 3,545 | 3,635 | 3,535 | 3,630 | +2.11% | 43,300 | 1030億6101万 | +1.34% | 9.8 | 0.82 |
| 08/31 | 3,520 | 3,575 | 3,515 | 3,555 | +1.28% | 38,800 | 1009億3165万 | -0.64% | 9.59 | 0.81 |
| 08/30 | 3,530 | 3,535 | 3,505 | 3,510 | -0.57% | 22,200 | 996億5403万 | -1.85% | 9.47 | 0.8 |
| 08/29 | 3,560 | 3,575 | 3,505 | 3,530 | -0.84% | 27,100 | 1002億2186万 | -1.31% | 9.53 | 0.8 |
| 08/28 | 3,540 | 3,580 | 3,535 | 3,560 | +1.28% | 23,100 | 1010億7361万 | -0.45% | 9.61 | 0.81 |
| 08/25 | 3,550 | 3,550 | 3,505 | 3,515 | -2.23% | 28,700 | 997億9599万 | -1.6% | 9.49 | 0.8 |
| 08/24 | 3,545 | 3,605 | 3,545 | 3,595 | +0.98% | 15,500 | 1020億6731万 | +0.73% | 9.7 | 0.82 |
| 08/23 | 3,565 | 3,570 | 3,545 | 3,560 | -0.42% | 20,800 | 1010億7361万 | -0.08% | 9.61 | 0.81 |
| 08/22 | 3,580 | 3,580 | 3,540 | 3,575 | -0.14% | 25,400 | 1014億9948万 | +0.51% | 9.65 | 0.81 |
| 08/21 | 3,595 | 3,625 | 3,580 | 3,580 | -0.42% | 21,500 | 1016億4144万 | +0.82% | 9.66 | 0.81 |
| 08/18 | 3,605 | 3,610 | 3,585 | 3,595 | -0.96% | 32,200 | 1020億6731万 | +1.44% | 9.7 | 0.82 |
