時価総額
2023/08/25～2024/01/23
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 |
| 01/23 | 2,090 | 2,092 | 2,077 | 2,092 | +0.58% | 19,000 | 229億4580万 | +3.41% | 12.44 | 3.5 |
| 01/22 | 2,084 | 2,089 | 2,080 | 2,080 | +0.78% | 9,600 | 228億1418万 | +3.12% | 12.37 | 3.48 |
| 01/19 | 2,062 | 2,078 | 2,062 | 2,064 | +0.19% | 11,000 | 226億3868万 | +2.58% | 12.28 | 3.46 |
| 01/18 | 2,063 | 2,071 | 2,056 | 2,060 | -0.63% | 11,300 | 225億9481万 | +2.64% | 12.25 | 3.45 |
| 01/17 | 2,083 | 2,096 | 2,073 | 2,073 | -0.48% | 12,700 | 227億3740万 | +3.55% | 12.33 | 3.47 |
| 01/16 | 2,106 | 2,106 | 2,070 | 2,083 | -1.28% | 29,900 | 228億4708万 | +4.31% | 12.39 | 3.49 |
| 01/15 | 2,098 | 2,116 | 2,090 | 2,110 | +1.05% | 20,600 | 231億4323万 | +5.92% | 12.55 | 3.53 |
| 01/12 | 2,090 | 2,106 | 2,077 | 2,088 | +1.16% | 30,100 | 229億192万 | +5.24% | 12.42 | 3.5 |
| 01/11 | 2,068 | 2,075 | 2,060 | 2,064 | -0.15% | 15,400 | 226億3868万 | +4.35% | 12.28 | 3.46 |
| 01/10 | 2,069 | 2,083 | 2,058 | 2,067 | 0% | 22,100 | 226億7159万 | +4.76% | 12.3 | 3.46 |
| 01/09 | 2,062 | 2,067 | 2,047 | 2,067 | +0.78% | 20,000 | 226億7159万 | +5.03% | 12.3 | 3.46 |
| 01/05 | 2,039 | 2,060 | 2,032 | 2,051 | +0.94% | 16,900 | 224億9609万 | +4.54% | 12.2 | 3.44 |
| 01/04 | 2,040 | 2,070 | 2,014 | 2,032 | +0.84% | 73,500 | 222億8769万 | +3.78% | 12.09 | 3.4 |
| 2023 |
| 12/29 | 2,010 | 2,015 | 1,999 | 2,015 | +0.25% | 11,000 | 221億123万 | +3.07% | 11.99 | 3.47 |
| 12/28 | 2,014 | 2,017 | 1,996 | 2,010 | +0.1% | 13,500 | 220億4639万 | +2.97% | 11.96 | 3.46 |
| 12/27 | 2,006 | 2,012 | 1,996 | 2,008 | +0.15% | 26,100 | 220億2445万 | +2.97% | 11.95 | 3.46 |
| 12/26 | 1,980 | 2,009 | 1,980 | 2,005 | +1.47% | 17,900 | 219億9155万 | +2.87% | 11.93 | 3.45 |
| 12/25 | 1,990 | 1,990 | 1,958 | 1,976 | +0.05% | 30,300 | 216億7347万 | +1.54% | 11.75 | 3.4 |
| 12/22 | 1,956 | 1,975 | 1,956 | 1,975 | +1.02% | 15,700 | 216億6250万 | +1.54% | 11.75 | 3.4 |
| 12/21 | 1,948 | 1,959 | 1,943 | 1,955 | -0.2% | 10,800 | 214億4313万 | +0.57% | 11.63 | 3.37 |
| 12/20 | 1,950 | 1,969 | 1,950 | 1,959 | +1.24% | 19,900 | 214億8700万 | +0.82% | 11.65 | 3.37 |
| 12/19 | 1,921 | 1,935 | 1,915 | 1,935 | +0.57% | 12,200 | 212億2376万 | -0.36% | 11.51 | 3.33 |
| 12/18 | 1,930 | 1,936 | 1,908 | 1,924 | -1.18% | 25,600 | 211億311万 | -0.88% | 11.45 | 3.31 |
| 12/15 | 1,925 | 1,948 | 1,925 | 1,947 | +0.88% | 21,000 | 213億5538万 | +0.21% | 11.58 | 3.35 |
| 12/14 | 1,957 | 1,957 | 1,930 | 1,930 | -0.72% | 11,900 | 211億6892万 | -0.87% | 11.48 | 3.32 |
| 12/13 | 1,956 | 1,964 | 1,944 | 1,944 | -0.61% | 13,600 | 213億2248万 | -0.31% | 11.56 | 3.35 |
| 12/12 | 1,945 | 1,957 | 1,934 | 1,956 | +0.72% | 13,600 | 214億5410万 | +0.1% | 11.64 | 3.37 |
| 12/11 | 1,940 | 1,947 | 1,934 | 1,942 | +0.62% | 12,700 | 213億54万 | -0.72% | 11.55 | 3.34 |
| 12/08 | 1,936 | 1,951 | 1,925 | 1,930 | -0.52% | 18,800 | 211億6892万 | -1.53% | 11.48 | 3.32 |
| 12/07 | 1,948 | 1,956 | 1,936 | 1,940 | -1.12% | 12,500 | 212億7861万 | -1.22% | 11.54 | 3.34 |
| 12/06 | 1,928 | 1,962 | 1,928 | 1,962 | +1.71% | 23,600 | 215億1991万 | -0.25% | 11.67 | 3.38 |
| 12/05 | 1,934 | 1,942 | 1,929 | 1,929 | -0.36% | 14,300 | 211億5795万 | -1.98% | 11.48 | 3.32 |
| 12/04 | 1,948 | 1,948 | 1,934 | 1,936 | +0.16% | 11,000 | 212億3473万 | -1.83% | 11.52 | 3.33 |
| 12/01 | 1,942 | 1,945 | 1,930 | 1,933 | -0.05% | 12,500 | 212億183万 | -2.08% | 11.5 | 3.33 |
| 11/30 | 1,930 | 1,941 | 1,925 | 1,934 | +0.21% | 16,400 | 212億1280万 | -2.18% | 11.5 | 3.33 |
| 11/29 | 1,950 | 1,950 | 1,930 | 1,930 | -0.62% | 12,900 | 211億6892万 | -2.48% | 11.48 | 3.32 |
| 11/28 | 1,952 | 1,965 | 1,936 | 1,942 | -0.46% | 17,400 | 213億54万 | -1.97% | 11.55 | 3.34 |
| 11/27 | 1,950 | 1,966 | 1,950 | 1,951 | +0.05% | 10,800 | 213億9926万 | -1.66% | 11.61 | 3.36 |
| 11/24 | 1,971 | 1,971 | 1,948 | 1,950 | -0.76% | 15,400 | 213億8829万 | -1.81% | 11.6 | 3.36 |
| 11/22 | 1,967 | 1,983 | 1,959 | 1,965 | -0.1% | 13,000 | 215億5281万 | -1.21% | 11.69 | 3.38 |
| 11/21 | 1,943 | 1,968 | 1,942 | 1,967 | +1.39% | 12,100 | 215億7475万 | -1.16% | 11.7 | 3.39 |
| 11/20 | 1,959 | 1,966 | 1,935 | 1,940 | -0.97% | 13,000 | 212億7861万 | -2.51% | 11.54 | 3.34 |
| 11/17 | 1,940 | 1,962 | 1,939 | 1,959 | +1.24% | 15,200 | 214億8700万 | -1.66% | 11.65 | 3.37 |
| 11/16 | 1,940 | 1,947 | 1,926 | 1,935 | -0.57% | 15,900 | 212億2376万 | -2.96% | 11.51 | 3.33 |
| 11/15 | 1,934 | 1,959 | 1,913 | 1,946 | +1.25% | 26,600 | 213億4442万 | -2.51% | 11.58 | 3.35 |
| 11/14 | 1,930 | 1,930 | 1,900 | 1,922 | +0.52% | 37,900 | 210億8118万 | -3.8% | 11.43 | 3.31 |
| 11/13 | 1,979 | 1,990 | 1,894 | 1,912 | -3.09% | 67,100 | 209億7149万 | -4.45% | 11.37 | 3.29 |
| 11/10 | 1,995 | 2,007 | 1,933 | 1,973 | -3.24% | 65,900 | 216億4056万 | -1.55% | 11.74 | 3.4 |
| 11/09 | 2,035 | 2,041 | 2,022 | 2,039 | +0.69% | 19,200 | 223億6447万 | +1.85% | 12.13 | 3.51 |
| 11/08 | 2,029 | 2,033 | 2,004 | 2,025 | +0.1% | 27,600 | 222億1092万 | +1.25% | 12.05 | 3.49 |
| 11/07 | 2,024 | 2,032 | 2,020 | 2,023 | -0.05% | 7,200 | 221億8898万 | +1.1% | 12.03 | 3.48 |
| 11/06 | 2,050 | 2,051 | 2,020 | 2,024 | -0.25% | 16,400 | 221億9995万 | +1.15% | 12.04 | 3.48 |
| 11/02 | 2,040 | 2,040 | 2,018 | 2,029 | -0.54% | 13,100 | 222億5479万 | +1.35% | 12.07 | 3.49 |
| 11/01 | 2,025 | 2,051 | 2,025 | 2,040 | +0.94% | 26,800 | 223億7544万 | +1.75% | 12.14 | 3.51 |
| 10/31 | 1,980 | 2,021 | 1,968 | 2,021 | +1.76% | 11,700 | 221億6704万 | +0.7% | 12.02 | 3.48 |
| 10/30 | 2,005 | 2,023 | 1,980 | 1,986 | -1.44% | 14,200 | 217億8315万 | -1.14% | 11.81 | 3.42 |
| 10/27 | 1,997 | 2,015 | 1,997 | 2,015 | +0.9% | 9,200 | 221億123万 | +0.1% | 11.99 | 3.47 |
| 10/26 | 2,003 | 2,015 | 1,995 | 1,997 | -0.3% | 13,200 | 219億380万 | -0.89% | 11.88 | 3.44 |
| 10/25 | 2,003 | 2,008 | 1,994 | 2,003 | +0.75% | 12,800 | 219億6961万 | -0.69% | 11.92 | 3.45 |
| 10/24 | 1,975 | 1,997 | 1,954 | 1,988 | +0.35% | 17,900 | 218億509万 | -1.54% | 11.83 | 3.42 |
| 10/23 | 2,003 | 2,003 | 1,980 | 1,981 | -1.1% | 19,000 | 217億2831万 | -1.98% | 11.78 | 3.41 |
| 10/20 | 1,988 | 2,010 | 1,988 | 2,003 | -0.35% | 8,400 | 219億6961万 | -0.99% | 11.92 | 3.45 |
| 10/19 | 1,990 | 2,016 | 1,990 | 2,010 | -0.45% | 10,000 | 220億4639万 | -0.64% | 11.96 | 3.46 |
| 10/18 | 2,001 | 2,019 | 1,997 | 2,019 | +0.95% | 14,800 | 221億4511万 | -0.25% | 12.01 | 3.48 |
| 10/17 | 1,990 | 2,003 | 1,988 | 2,000 | +1.42% | 11,600 | 219億3671万 | -1.19% | 11.9 | 3.44 |
| 10/16 | 1,975 | 1,978 | 1,965 | 1,972 | -0.55% | 11,700 | 216億2959万 | -2.57% | 11.73 | 3.39 |
| 10/13 | 2,005 | 2,005 | 1,982 | 1,983 | -1.05% | 12,500 | 217億5024万 | -2.12% | 11.8 | 3.41 |
| 10/12 | 1,989 | 2,004 | 1,983 | 2,004 | +0.75% | 10,100 | 219億8058万 | -1.13% | 11.92 | 3.45 |
| 10/11 | 2,008 | 2,008 | 1,986 | 1,989 | -0.4% | 10,500 | 218億1606万 | -1.97% | 11.83 | 3.42 |
| 10/10 | 1,982 | 2,003 | 1,982 | 1,997 | +0.71% | 15,400 | 219億380万 | -1.67% | 11.88 | 3.44 |
| 10/06 | 1,984 | 1,999 | 1,983 | 1,983 | -0.05% | 12,400 | 217億5024万 | -2.41% | 11.8 | 3.41 |
| 10/05 | 1,959 | 1,992 | 1,959 | 1,984 | +2.22% | 24,100 | 217億6121万 | -2.41% | 11.8 | 3.42 |
| 10/04 | 1,958 | 1,969 | 1,939 | 1,941 | -2.27% | 35,700 | 212億8957万 | -4.57% | 11.55 | 3.34 |
| 10/03 | 2,037 | 2,037 | 1,986 | 1,986 | -2.55% | 35,200 | 217億8315万 | -2.46% | 11.81 | 3.42 |
| 10/02 | 2,064 | 2,075 | 2,028 | 2,038 | +0.05% | 21,000 | 223億5350万 | +0.15% | 12.12 | 3.51 |
| 09/29 | 2,064 | 2,070 | 2,021 | 2,037 | -0.73% | 25,900 | 223億4254万 | +0.25% | 12.12 | 3.67 |
| 09/28 | 2,062 | 2,062 | 2,035 | 2,052 | -2.61% | 27,900 | 225億706万 | +1.13% | 12.21 | 3.69 |
| 09/27 | 2,080 | 2,107 | 2,074 | 2,107 | +1.3% | 36,600 | 231億1032万 | +4% | 12.53 | 3.79 |
| 09/26 | 2,089 | 2,089 | 2,072 | 2,080 | -0.1% | 20,300 | 228億1418万 | +3.02% | 12.37 | 3.75 |
| 09/25 | 2,089 | 2,089 | 2,076 | 2,082 | +0.53% | 18,400 | 228億3611万 | +3.38% | 12.39 | 3.75 |
| 09/22 | 2,053 | 2,080 | 2,043 | 2,071 | +0.73% | 22,400 | 227億1546万 | +3.09% | 12.32 | 3.73 |
| 09/21 | 2,053 | 2,068 | 2,051 | 2,056 | -0.05% | 15,300 | 225億5093万 | +2.59% | 12.23 | 3.7 |
| 09/20 | 2,065 | 2,074 | 2,045 | 2,057 | -0.39% | 27,700 | 225億6190万 | +2.9% | 12.24 | 3.7 |
| 09/19 | 2,035 | 2,065 | 2,030 | 2,065 | +2.03% | 37,600 | 226億4965万 | +3.51% | 12.28 | 3.72 |
| 09/15 | 2,034 | 2,034 | 2,020 | 2,024 | -0.1% | 22,500 | 221億9995万 | +1.66% | 12.04 | 3.64 |
| 09/14 | 2,019 | 2,028 | 2,014 | 2,026 | +0.35% | 15,100 | 222億2188万 | +1.71% | 12.05 | 3.65 |
| 09/13 | 2,034 | 2,034 | 2,014 | 2,019 | -0.64% | 17,900 | 221億4511万 | +1.36% | 12.01 | 3.64 |
| 09/12 | 2,015 | 2,035 | 2,012 | 2,032 | +1.2% | 21,600 | 222億8769万 | +1.91% | 12.09 | 3.66 |
| 09/11 | 2,020 | 2,027 | 2,001 | 2,008 | +0.2% | 21,400 | 220億2445万 | +0.65% | 11.95 | 3.62 |
| 09/08 | 2,002 | 2,019 | 2,001 | 2,004 | -0.5% | 24,800 | 219億8058万 | +0.35% | 11.92 | 3.61 |
| 09/07 | 2,022 | 2,022 | 2,012 | 2,014 | -0.4% | 22,000 | 220億9026万 | +0.75% | 11.98 | 3.63 |
| 09/06 | 2,037 | 2,041 | 2,015 | 2,022 | -0.93% | 26,500 | 221億7801万 | +1.05% | 12.03 | 3.64 |
| 09/05 | 2,050 | 2,050 | 2,021 | 2,041 | -0.15% | 23,900 | 223億8641万 | +1.9% | 12.14 | 3.67 |
| 09/04 | 2,040 | 2,044 | 2,030 | 2,044 | +0.84% | 16,300 | 224億1931万 | +1.95% | 12.16 | 3.68 |
| 09/01 | 2,008 | 2,029 | 2,008 | 2,027 | +0.95% | 19,000 | 222億3285万 | +1.05% | 12.06 | 3.65 |
| 08/31 | 2,009 | 2,024 | 2,003 | 2,008 | +0.5% | 22,500 | 220億2445万 | +0.05% | 11.95 | 3.62 |
| 08/30 | 1,996 | 2,007 | 1,988 | 1,998 | +0.4% | 22,900 | 219億1477万 | -0.55% | 11.89 | 3.6 |
| 08/29 | 1,970 | 1,992 | 1,968 | 1,990 | +1.07% | 17,300 | 218億2702万 | -1.04% | 11.84 | 3.58 |
| 08/28 | 1,975 | 1,975 | 1,958 | 1,969 | +0.31% | 11,000 | 215億9669万 | -2.19% | 11.71 | 3.55 |
| 08/25 | 1,968 | 1,968 | 1,956 | 1,963 | -0.15% | 14,400 | 215億3088万 | -2.58% | 11.68 | 3.53 |
