時価総額
2023/08/31～2024/01/29
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 |
| 01/29 | 1,064 | 1,065 | 1,060 | 1,060 | -0.38% | 10,500 | 162億2157万 | +1.05% | 17.97 | 0.81 |
| 01/26 | 1,061 | 1,070 | 1,057 | 1,064 | +0.66% | 10,300 | 162億8278万 | +1.53% | 18.04 | 0.82 |
| 01/25 | 1,060 | 1,062 | 1,055 | 1,057 | -0.38% | 7,300 | 161億7566万 | +0.96% | 17.92 | 0.81 |
| 01/24 | 1,060 | 1,073 | 1,060 | 1,061 | -0.09% | 16,900 | 162億3687万 | +1.43% | 17.99 | 0.82 |
| 01/23 | 1,074 | 1,074 | 1,062 | 1,062 | -0.84% | 13,000 | 162億5217万 | +1.63% | 18 | 0.82 |
| 01/22 | 1,053 | 1,075 | 1,053 | 1,071 | +1.71% | 19,100 | 163億8990万 | +2.68% | 18.16 | 0.82 |
| 01/19 | 1,050 | 1,060 | 1,050 | 1,053 | +0.38% | 9,400 | 161億1444万 | +1.06% | 17.85 | 0.81 |
| 01/18 | 1,046 | 1,059 | 1,045 | 1,049 | +0.38% | 8,200 | 160億5323万 | +0.67% | 17.78 | 0.81 |
| 01/17 | 1,055 | 1,063 | 1,042 | 1,045 | -1.23% | 16,300 | 159億9202万 | +0.38% | 17.71 | 0.8 |
| 01/16 | 1,062 | 1,067 | 1,057 | 1,058 | -0.19% | 10,500 | 161億9096万 | +1.63% | 17.93 | 0.81 |
| 01/15 | 1,056 | 1,066 | 1,056 | 1,060 | +0.38% | 11,400 | 162億2157万 | +2.02% | 17.97 | 0.81 |
| 01/12 | 1,072 | 1,080 | 1,055 | 1,056 | -1.49% | 12,600 | 161億6035万 | +1.73% | 17.9 | 0.81 |
| 01/11 | 1,088 | 1,088 | 1,072 | 1,072 | -0.74% | 8,900 | 164億521万 | +3.38% | 18.17 | 0.82 |
| 01/10 | 1,084 | 1,090 | 1,078 | 1,080 | -0.37% | 13,500 | 165億2763万 | +4.35% | 18.31 | 0.83 |
| 01/09 | 1,069 | 1,089 | 1,066 | 1,084 | +1.98% | 16,500 | 165億8885万 | +4.84% | 18.38 | 0.83 |
| 01/05 | 1,052 | 1,065 | 1,051 | 1,063 | +1.24% | 15,900 | 162億6748万 | +3% | 18.02 | 0.82 |
| 01/04 | 1,035 | 1,059 | 1,031 | 1,050 | +1.25% | 10,500 | 160億6853万 | +1.84% | 17.8 | 0.81 |
| 2023 |
| 12/29 | 1,029 | 1,038 | 1,028 | 1,037 | +1.17% | 16,500 | 158億6959万 | +0.68% | 17.58 | 0.81 |
| 12/28 | 1,014 | 1,029 | 1,010 | 1,025 | +1.08% | 10,600 | 156億8595万 | -0.49% | 17.38 | 0.8 |
| 12/27 | 1,013 | 1,018 | 1,013 | 1,014 | -0.1% | 29,600 | 155億1761万 | -1.55% | 17.19 | 0.79 |
| 12/26 | 1,019 | 1,022 | 1,011 | 1,015 | -0.49% | 12,300 | 155億3291万 | -1.46% | 17.21 | 0.79 |
| 12/25 | 1,030 | 1,031 | 1,017 | 1,020 | -0.58% | 22,300 | 156億943万 | -1.07% | 17.29 | 0.8 |
| 12/22 | 1,030 | 1,032 | 1,025 | 1,026 | 0% | 13,700 | 157億125万 | -0.58% | 17.39 | 0.8 |
| 12/21 | 1,029 | 1,031 | 1,026 | 1,026 | -0.29% | 8,800 | 157億125万 | -0.58% | 17.39 | 0.8 |
| 12/20 | 1,035 | 1,038 | 1,025 | 1,029 | 0% | 9,600 | 157億4716万 | -0.29% | 17.44 | 0.8 |
| 12/19 | 1,024 | 1,034 | 1,024 | 1,029 | +0.29% | 7,100 | 157億4716万 | -0.19% | 17.44 | 0.8 |
| 12/18 | 1,035 | 1,035 | 1,025 | 1,026 | -0.87% | 9,200 | 157億125万 | -0.68% | 17.39 | 0.8 |
| 12/15 | 1,029 | 1,035 | 1,023 | 1,035 | +0.58% | 8,200 | 158億3898万 | 0% | 17.55 | 0.81 |
| 12/14 | 1,034 | 1,035 | 1,023 | 1,029 | -0.39% | 11,400 | 157億4716万 | -0.77% | 17.44 | 0.8 |
| 12/13 | 1,045 | 1,045 | 1,030 | 1,033 | -0.48% | 10,400 | 158億838万 | -0.77% | 17.51 | 0.81 |
| 12/12 | 1,042 | 1,045 | 1,032 | 1,038 | -0.38% | 9,800 | 158億8489万 | -0.38% | 17.6 | 0.81 |
| 12/11 | 1,026 | 1,045 | 1,026 | 1,042 | +1.56% | 16,300 | 159億4611万 | -0.19% | 17.66 | 0.81 |
| 12/08 | 1,040 | 1,040 | 1,025 | 1,026 | -1.44% | 8,800 | 157億125万 | -1.72% | 17.39 | 0.8 |
| 12/07 | 1,031 | 1,047 | 1,031 | 1,041 | +0.97% | 8,200 | 159億3080万 | -0.38% | 17.65 | 0.81 |
| 12/06 | 1,032 | 1,038 | 1,025 | 1,031 | -0.1% | 9,700 | 157億7777万 | -1.34% | 17.48 | 0.8 |
| 12/05 | 1,029 | 1,037 | 1,024 | 1,032 | 0% | 10,600 | 157億9307万 | -1.15% | 17.49 | 0.81 |
| 12/04 | 1,023 | 1,039 | 1,023 | 1,032 | +0.88% | 6,600 | 157億9307万 | -1.15% | 17.49 | 0.81 |
| 12/01 | 1,033 | 1,036 | 1,021 | 1,023 | -1.06% | 22,400 | 156億5534万 | -2.11% | 17.34 | 0.8 |
| 11/30 | 1,034 | 1,039 | 1,033 | 1,034 | 0% | 6,000 | 158億2368万 | -1.34% | 17.53 | 0.81 |
| 11/29 | 1,045 | 1,045 | 1,034 | 1,034 | -0.29% | 10,900 | 158億2368万 | -1.52% | 17.53 | 0.81 |
| 11/28 | 1,042 | 1,046 | 1,031 | 1,037 | -0.67% | 8,300 | 158億6959万 | -1.43% | 17.58 | 0.81 |
| 11/27 | 1,030 | 1,048 | 1,030 | 1,044 | +1.56% | 11,000 | 159億7671万 | -1.14% | 17.7 | 0.81 |
| 11/24 | 1,024 | 1,029 | 1,020 | 1,028 | +0.29% | 7,800 | 157億3186万 | -3.02% | 17.43 | 0.8 |
| 11/22 | 1,021 | 1,032 | 1,019 | 1,025 | -0.19% | 16,800 | 156億8595万 | -3.85% | 17.38 | 0.8 |
| 11/21 | 1,038 | 1,052 | 1,020 | 1,027 | -0.68% | 10,600 | 157億1655万 | -4.2% | 17.41 | 0.8 |
| 11/20 | 1,041 | 1,055 | 1,031 | 1,034 | -0.1% | 22,400 | 158億2368万 | -4.08% | 17.53 | 0.81 |
| 11/17 | 1,031 | 1,053 | 1,022 | 1,035 | +0.29% | 19,600 | 158億3898万 | -4.61% | 17.55 | 0.81 |
| 11/16 | 1,030 | 1,040 | 1,018 | 1,032 | +1.38% | 17,300 | 157億9307万 | -5.58% | 17.49 | 0.81 |
| 11/15 | 1,016 | 1,024 | 1,011 | 1,018 | -0.39% | 27,400 | 155億7882万 | -7.54% | 17.26 | 0.79 |
| 11/14 | 1,067 | 1,068 | 1,014 | 1,022 | -4.66% | 42,000 | 156億4004万 | -7.84% | 17.32 | 0.8 |
| 11/13 | 1,098 | 1,100 | 1,063 | 1,072 | +0.19% | 19,400 | 164億521万 | -4.11% | 18.17 | 0.84 |
| 11/10 | 1,085 | 1,085 | 1,066 | 1,070 | -2.28% | 16,700 | 163億7460万 | -4.8% | 18.14 | 0.84 |
| 11/09 | 1,108 | 1,133 | 1,094 | 1,095 | -1.17% | 16,500 | 167億5718万 | -3.18% | 18.56 | 0.85 |
| 11/08 | 1,080 | 1,108 | 1,065 | 1,108 | +2.59% | 32,900 | 169億5613万 | -2.64% | 18.78 | 0.86 |
| 11/07 | 1,068 | 1,088 | 1,068 | 1,080 | +1.12% | 17,900 | 165億2763万 | -5.59% | 18.31 | 0.84 |
| 11/06 | 1,067 | 1,080 | 1,055 | 1,068 | +0.66% | 20,300 | 163億4399万 | -7.29% | 18.1 | 0.83 |
| 11/02 | 1,059 | 1,064 | 1,048 | 1,061 | +1.34% | 15,100 | 162億3687万 | -8.61% | 17.99 | 0.83 |
| 11/01 | 1,033 | 1,047 | 1,021 | 1,047 | +1.75% | 15,500 | 160億2262万 | -10.59% | 17.75 | 0.82 |
| 10/31 | 1,010 | 1,030 | 1,005 | 1,029 | +0.98% | 13,200 | 157億4716万 | -12.87% | 17.44 | 0.8 |
| 10/30 | 1,018 | 1,024 | 1,010 | 1,019 | -1.07% | 19,300 | 155億9413万 | -14.51% | 17.27 | 0.8 |
| 10/27 | 1,051 | 1,059 | 1,005 | 1,030 | -3.2% | 31,800 | 157億6247万 | -14.45% | 17.46 | 0.8 |
| 10/26 | 1,072 | 1,080 | 1,056 | 1,064 | -2.21% | 19,900 | 162億8278万 | -12.36% | 18.04 | 0.83 |
| 10/25 | 1,083 | 1,099 | 1,083 | 1,088 | +0.46% | 10,700 | 166億5006万 | -11.11% | 18.44 | 0.85 |
| 10/24 | 1,092 | 1,092 | 1,069 | 1,083 | -0.82% | 18,600 | 165億7354万 | -12.17% | 18.36 | 0.85 |
| 10/23 | 1,119 | 1,120 | 1,088 | 1,092 | -2.5% | 20,100 | 167億1127万 | -12.08% | 18.51 | 0.85 |
| 10/20 | 1,156 | 1,158 | 1,111 | 1,120 | -3.11% | 12,700 | 171億3977万 | -10.4% | 18.99 | 0.87 |
| 10/19 | 1,156 | 1,166 | 1,152 | 1,156 | -1.11% | 14,200 | 176億9069万 | -8.04% | 19.6 | 0.9 |
| 10/18 | 1,175 | 1,177 | 1,163 | 1,169 | -1.1% | 8,000 | 178億8963万 | -7.44% | 19.82 | 0.91 |
| 10/17 | 1,174 | 1,196 | 1,174 | 1,182 | +0.68% | 7,600 | 180億8858万 | -6.86% | 20.04 | 0.92 |
| 10/16 | 1,197 | 1,197 | 1,160 | 1,174 | -2.33% | 5,700 | 179億6615万 | -7.78% | 19.9 | 0.92 |
| 10/13 | 1,241 | 1,241 | 1,191 | 1,202 | -3.06% | 7,900 | 183億9464万 | -6.02% | 20.38 | 0.94 |
| 10/12 | 1,230 | 1,240 | 1,227 | 1,240 | +0.81% | 3,600 | 189億7617万 | -3.35% | 21.02 | 0.97 |
| 10/11 | 1,235 | 1,235 | 1,228 | 1,230 | -0.49% | 2,800 | 188億2314万 | -4.35% | 20.85 | 0.96 |
| 10/10 | 1,235 | 1,238 | 1,231 | 1,236 | 0% | 7,400 | 189億1496万 | -4.11% | 20.95 | 0.96 |
| 10/06 | 1,228 | 1,238 | 1,211 | 1,236 | +0.65% | 7,200 | 189億1496万 | -4.41% | 20.95 | 0.96 |
| 10/05 | 1,225 | 1,236 | 1,225 | 1,228 | -0.49% | 4,400 | 187億9253万 | -5.25% | 20.82 | 0.96 |
| 10/04 | 1,267 | 1,270 | 1,234 | 1,234 | -2.6% | 6,300 | 188億8435万 | -5.08% | 20.92 | 0.96 |
| 10/03 | 1,273 | 1,274 | 1,267 | 1,267 | -0.47% | 6,500 | 193億8936万 | -2.84% | 21.48 | 0.99 |
| 10/02 | 1,272 | 1,285 | 1,272 | 1,273 | -0.47% | 5,100 | 194億8118万 | -2.6% | 21.58 | 0.99 |
| 09/29 | 1,295 | 1,295 | 1,279 | 1,279 | -0.62% | 5,500 | 195億7300万 | -2.22% | 21.68 | 1.03 |
| 09/28 | 1,301 | 1,301 | 1,284 | 1,287 | -1.38% | 7,900 | 196億9543万 | -1.68% | 21.82 | 1.04 |
| 09/27 | 1,316 | 1,316 | 1,300 | 1,305 | -0.23% | 7,200 | 199億7089万 | -0.38% | 22.12 | 1.06 |
| 09/26 | 1,305 | 1,310 | 1,305 | 1,308 | +0.15% | 2,000 | 200億1680万 | -0.15% | 22.17 | 1.06 |
| 09/25 | 1,305 | 1,310 | 1,304 | 1,306 | +0.31% | 2,500 | 199億8619万 | -0.31% | 22.14 | 1.06 |
| 09/22 | 1,303 | 1,308 | 1,300 | 1,302 | +0.15% | 3,600 | 199億2498万 | -0.61% | 22.07 | 1.05 |
| 09/21 | 1,305 | 1,306 | 1,300 | 1,300 | -0.46% | 4,800 | 198億9437万 | -0.84% | 22.04 | 1.05 |
| 09/20 | 1,314 | 1,318 | 1,305 | 1,306 | -0.15% | 6,500 | 199億8619万 | -0.53% | 22.14 | 1.06 |
| 09/19 | 1,308 | 1,313 | 1,303 | 1,308 | +0.46% | 6,400 | 200億1680万 | -0.53% | 22.17 | 1.06 |
| 09/15 | 1,301 | 1,309 | 1,300 | 1,302 | +0.15% | 4,700 | 199億2498万 | -1.14% | 22.07 | 1.05 |
| 09/14 | 1,315 | 1,317 | 1,300 | 1,300 | -0.31% | 7,800 | 198億9437万 | -1.37% | 22.04 | 1.05 |
| 09/13 | 1,304 | 1,310 | 1,304 | 1,304 | 0% | 3,300 | 199億5559万 | -1.06% | 22.11 | 1.05 |
| 09/12 | 1,312 | 1,318 | 1,302 | 1,304 | +0.23% | 5,400 | 199億5559万 | -0.99% | 22.11 | 1.05 |
| 09/11 | 1,302 | 1,314 | 1,301 | 1,301 | +0.08% | 5,900 | 199億968万 | -1.21% | 22.05 | 1.05 |
| 09/08 | 1,303 | 1,307 | 1,300 | 1,300 | -0.46% | 6,200 | 198億9437万 | -1.22% | 22.04 | 1.05 |
| 09/07 | 1,301 | 1,317 | 1,300 | 1,306 | 0% | 5,600 | 199億8619万 | -0.84% | 22.14 | 1.06 |
| 09/06 | 1,325 | 1,325 | 1,306 | 1,306 | -0.76% | 6,700 | 199億8619万 | -1.06% | 22.14 | 1.06 |
| 09/05 | 1,314 | 1,319 | 1,310 | 1,316 | -0.38% | 4,800 | 201億3923万 | -0.38% | 22.31 | 1.06 |
| 09/04 | 1,324 | 1,324 | 1,310 | 1,321 | -0.23% | 4,400 | 202億1575万 | -0.08% | 22.39 | 1.07 |
| 09/01 | 1,325 | 1,333 | 1,317 | 1,324 | 0% | 3,900 | 202億6166万 | +0.08% | 22.44 | 1.07 |
| 08/31 | 1,324 | 1,324 | 1,309 | 1,324 | +1.15% | 2,500 | 202億6166万 | 0% | 22.44 | 1.07 |
