時価総額
2023/09/01～2024/01/30
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 |
| 01/30 | 1,594 | 1,594 | 1,585 | 1,588 | -0.13% | 154,300 | 1302億9556万 | +0.38% | 19.34 | 0.95 |
| 01/29 | 1,585 | 1,593 | 1,583 | 1,590 | +1.08% | 168,300 | 1304億5966万 | +0.63% | 19.37 | 0.95 |
| 01/26 | 1,588 | 1,589 | 1,573 | 1,573 | -1.13% | 236,800 | 1290億6481万 | -0.32% | 19.16 | 0.94 |
| 01/25 | 1,596 | 1,596 | 1,584 | 1,591 | +0.06% | 162,300 | 1305億4171万 | +0.89% | 19.38 | 0.95 |
| 01/24 | 1,603 | 1,604 | 1,588 | 1,590 | -1.18% | 218,900 | 1304億5966万 | +0.89% | 19.37 | 0.95 |
| 01/23 | 1,616 | 1,622 | 1,603 | 1,609 | -0.31% | 205,000 | 1320億1861万 | +2.16% | 19.6 | 0.96 |
| 01/22 | 1,609 | 1,616 | 1,606 | 1,614 | +0.5% | 118,600 | 1324億2886万 | +2.54% | 19.66 | 0.96 |
| 01/19 | 1,616 | 1,618 | 1,606 | 1,606 | -0.31% | 159,800 | 1317億7246万 | +2.1% | 19.56 | 0.96 |
| 01/18 | 1,599 | 1,614 | 1,599 | 1,611 | +0.69% | 126,200 | 1321億8271万 | +2.48% | 19.62 | 0.96 |
| 01/17 | 1,595 | 1,622 | 1,595 | 1,600 | +0.63% | 244,900 | 1312億8016万 | +1.91% | 19.49 | 0.95 |
| 01/16 | 1,601 | 1,609 | 1,590 | 1,590 | -0.63% | 217,300 | 1304億5966万 | +1.34% | 19.37 | 0.95 |
| 01/15 | 1,583 | 1,605 | 1,583 | 1,600 | +1.01% | 164,300 | 1312億8016万 | +2.04% | 19.49 | 0.95 |
| 01/12 | 1,595 | 1,600 | 1,573 | 1,584 | -0.13% | 238,300 | 1299億6736万 | +1.15% | 19.3 | 0.94 |
| 01/11 | 1,601 | 1,604 | 1,586 | 1,586 | -0.94% | 391,500 | 1301億3146万 | +1.34% | 19.32 | 0.94 |
| 01/10 | 1,609 | 1,609 | 1,599 | 1,601 | -0.56% | 217,400 | 1313億6221万 | +2.37% | 19.5 | 0.95 |
| 01/09 | 1,588 | 1,610 | 1,584 | 1,610 | +1.9% | 273,900 | 1321億66万 | +3.14% | 19.61 | 0.96 |
| 01/05 | 1,577 | 1,582 | 1,572 | 1,580 | +0.57% | 175,300 | 1296億3916万 | +1.35% | 19.25 | 0.94 |
| 01/04 | 1,555 | 1,572 | 1,542 | 1,571 | +0.71% | 272,000 | 1289億71万 | +0.83% | 19.14 | 0.94 |
| 2023 |
| 12/29 | 1,558 | 1,563 | 1,555 | 1,560 | +0.06% | 157,500 | 1279億9816万 | +0.26% | 19 | 0.93 |
| 12/28 | 1,553 | 1,560 | 1,549 | 1,559 | +0.39% | 142,000 | 1279億1611万 | +0.26% | 18.99 | 0.93 |
| 12/27 | 1,545 | 1,553 | 1,545 | 1,553 | +0.45% | 146,000 | 1274億2381万 | 0% | 18.92 | 0.92 |
| 12/26 | 1,549 | 1,550 | 1,540 | 1,546 | -0.06% | 135,400 | 1268億4946万 | -0.32% | 18.83 | 0.92 |
| 12/25 | 1,565 | 1,565 | 1,547 | 1,547 | -0.45% | 148,600 | 1269億3151万 | -0.19% | 18.84 | 0.92 |
| 12/22 | 1,544 | 1,556 | 1,544 | 1,554 | +0.78% | 140,000 | 1275億586万 | +0.32% | 18.93 | 0.93 |
| 12/21 | 1,541 | 1,544 | 1,535 | 1,542 | 0% | 111,100 | 1265億2126万 | -0.39% | 18.78 | 0.92 |
| 12/20 | 1,537 | 1,549 | 1,535 | 1,542 | +0.26% | 168,100 | 1265億2126万 | -0.32% | 18.78 | 0.92 |
| 12/19 | 1,550 | 1,552 | 1,533 | 1,538 | -0.77% | 152,400 | 1261億9306万 | -0.52% | 18.73 | 0.92 |
| 12/18 | 1,553 | 1,554 | 1,537 | 1,550 | -0.7% | 151,300 | 1271億7766万 | +0.32% | 18.88 | 0.92 |
| 12/15 | 1,577 | 1,577 | 1,559 | 1,561 | -0.38% | 248,800 | 1280億8021万 | +1.1% | 19.01 | 0.93 |
| 12/14 | 1,585 | 1,587 | 1,559 | 1,567 | -0.89% | 152,100 | 1285億7251万 | +1.62% | 19.09 | 0.93 |
| 12/13 | 1,585 | 1,589 | 1,578 | 1,581 | -0.5% | 154,700 | 1297億2121万 | +2.66% | 19.26 | 0.94 |
| 12/12 | 1,588 | 1,590 | 1,580 | 1,589 | +0.44% | 177,100 | 1303億7761万 | +3.38% | 19.36 | 0.95 |
| 12/11 | 1,577 | 1,582 | 1,564 | 1,582 | +0.96% | 197,200 | 1298億326万 | +3.2% | 19.27 | 0.94 |
| 12/08 | 1,574 | 1,582 | 1,561 | 1,567 | -0.19% | 310,500 | 1285億7251万 | +2.42% | 19.09 | 0.93 |
| 12/07 | 1,566 | 1,572 | 1,563 | 1,570 | +0.26% | 175,000 | 1288億1866万 | +2.68% | 19.12 | 0.93 |
| 12/06 | 1,556 | 1,569 | 1,555 | 1,566 | +0.97% | 184,400 | 1284億9046万 | +2.49% | 19.08 | 0.93 |
| 12/05 | 1,555 | 1,562 | 1,550 | 1,551 | -0.51% | 154,400 | 1272億5971万 | +1.57% | 18.89 | 0.92 |
| 12/04 | 1,547 | 1,562 | 1,540 | 1,559 | +0.84% | 214,200 | 1279億1611万 | +2.16% | 18.99 | 0.93 |
| 12/01 | 1,550 | 1,553 | 1,538 | 1,546 | 0% | 198,600 | 1268億4946万 | +1.44% | 18.83 | 0.92 |
| 11/30 | 1,550 | 1,551 | 1,539 | 1,546 | -0.19% | 190,700 | 1268億4946万 | +1.51% | 18.83 | 0.92 |
| 11/29 | 1,540 | 1,553 | 1,539 | 1,549 | +0.19% | 168,800 | 1270億9561万 | +1.77% | 18.87 | 0.92 |
| 11/28 | 1,544 | 1,546 | 1,539 | 1,546 | +0.85% | 169,800 | 1268億4946万 | +1.71% | 18.83 | 0.92 |
| 11/27 | 1,528 | 1,533 | 1,523 | 1,533 | +0.86% | 171,200 | 1257億8281万 | +0.99% | 18.67 | 0.91 |
| 11/24 | 1,525 | 1,526 | 1,517 | 1,520 | +0.13% | 130,600 | 1247億1615万 | +0.13% | 18.52 | 0.9 |
| 11/22 | 1,516 | 1,523 | 1,514 | 1,518 | +0.13% | 103,400 | 1245億5205万 | 0% | 18.49 | 0.9 |
| 11/21 | 1,510 | 1,519 | 1,505 | 1,516 | +0.33% | 158,400 | 1243億8795万 | -0.13% | 18.47 | 0.9 |
| 11/20 | 1,530 | 1,534 | 1,511 | 1,511 | -1.18% | 156,900 | 1239億7770万 | -0.46% | 18.41 | 0.9 |
| 11/17 | 1,510 | 1,530 | 1,510 | 1,529 | +1.06% | 175,300 | 1254億5461万 | +0.66% | 18.63 | 0.91 |
| 11/16 | 1,523 | 1,523 | 1,511 | 1,513 | -0.66% | 122,200 | 1241億4180万 | -0.46% | 18.43 | 0.9 |
| 11/15 | 1,519 | 1,526 | 1,515 | 1,523 | +0.86% | 217,400 | 1249億6230万 | +0.07% | 18.55 | 0.91 |
| 11/14 | 1,516 | 1,518 | 1,503 | 1,510 | -0.13% | 166,400 | 1238億9565万 | -0.85% | 18.39 | 0.9 |
| 11/13 | 1,528 | 1,530 | 1,507 | 1,512 | -0.79% | 168,300 | 1240億5975万 | -0.85% | 18.42 | 0.9 |
| 11/10 | 1,519 | 1,528 | 1,508 | 1,524 | +0.4% | 164,700 | 1250億4436万 | -0.13% | 18.56 | 0.91 |
| 11/09 | 1,515 | 1,521 | 1,500 | 1,518 | +0.2% | 187,500 | 1245億5205万 | -0.46% | 18.49 | 0.9 |
| 11/08 | 1,507 | 1,517 | 1,506 | 1,515 | +0.8% | 209,800 | 1243億590万 | -0.72% | 18.45 | 0.9 |
| 11/07 | 1,512 | 1,515 | 1,499 | 1,503 | -0.33% | 207,200 | 1233億2130万 | -1.64% | 18.31 | 0.89 |
| 11/06 | 1,517 | 1,519 | 1,503 | 1,508 | +0.33% | 267,100 | 1237億3155万 | -1.5% | 18.37 | 0.9 |
| 11/02 | 1,541 | 1,542 | 1,499 | 1,503 | -1.51% | 349,000 | 1233億2130万 | -2.02% | 18.31 | 0.89 |
| 11/01 | 1,500 | 1,527 | 1,483 | 1,526 | -1.61% | 636,900 | 1252億846万 | -0.78% | 18.59 | 0.91 |
| 10/31 | 1,549 | 1,554 | 1,534 | 1,551 | +0.78% | 278,400 | 1272億5971万 | +0.58% | 18.89 | 0.92 |
| 10/30 | 1,529 | 1,541 | 1,526 | 1,539 | +0.33% | 254,500 | 1262億7511万 | -0.39% | 18.75 | 0.92 |
| 10/27 | 1,523 | 1,534 | 1,517 | 1,534 | +1.32% | 180,700 | 1258億6486万 | -0.84% | 18.69 | 0.91 |
| 10/26 | 1,510 | 1,527 | 1,508 | 1,514 | -0.13% | 169,600 | 1242億2385万 | -2.32% | 18.44 | 0.9 |
| 10/25 | 1,515 | 1,526 | 1,509 | 1,516 | +0.6% | 202,600 | 1243億8795万 | -2.38% | 18.47 | 0.9 |
| 10/24 | 1,495 | 1,512 | 1,491 | 1,507 | +0.4% | 218,500 | 1236億4950万 | -3.15% | 18.36 | 0.9 |
| 10/23 | 1,500 | 1,507 | 1,495 | 1,501 | -0.53% | 261,200 | 1231億5720万 | -3.78% | 18.28 | 0.89 |
| 10/20 | 1,520 | 1,521 | 1,506 | 1,509 | -1.18% | 215,800 | 1238億1360万 | -3.52% | 18.38 | 0.9 |
| 10/19 | 1,521 | 1,529 | 1,516 | 1,527 | -0.13% | 118,600 | 1252億9051万 | -2.61% | 18.6 | 0.91 |
| 10/18 | 1,525 | 1,533 | 1,517 | 1,529 | +0.39% | 128,400 | 1254億5461万 | -2.67% | 18.63 | 0.91 |
| 10/17 | 1,518 | 1,523 | 1,510 | 1,523 | +0.86% | 159,400 | 1249億6230万 | -3.18% | 18.55 | 0.91 |
| 10/16 | 1,540 | 1,540 | 1,507 | 1,510 | -1.69% | 214,600 | 1238億9565万 | -4.25% | 18.39 | 0.9 |
| 10/13 | 1,547 | 1,555 | 1,534 | 1,536 | -1.09% | 167,700 | 1260億2896万 | -2.91% | 18.71 | 0.91 |
| 10/12 | 1,550 | 1,562 | 1,546 | 1,553 | -0.13% | 128,900 | 1274億2381万 | -2.02% | 18.92 | 0.92 |
| 10/11 | 1,555 | 1,562 | 1,549 | 1,555 | -0.45% | 159,400 | 1275億8791万 | -2.08% | 18.94 | 0.93 |
| 10/10 | 1,560 | 1,564 | 1,556 | 1,562 | +0.39% | 223,900 | 1281億6226万 | -1.82% | 19.03 | 0.93 |
| 10/06 | 1,535 | 1,562 | 1,535 | 1,556 | +2.03% | 284,500 | 1276億6996万 | -2.38% | 18.95 | 0.93 |
| 10/05 | 1,515 | 1,526 | 1,506 | 1,525 | +1.06% | 208,300 | 1251億2641万 | -4.45% | 18.58 | 0.91 |
| 10/04 | 1,525 | 1,530 | 1,507 | 1,509 | -2.08% | 282,000 | 1238億1360万 | -5.69% | 18.38 | 0.9 |
| 10/03 | 1,558 | 1,561 | 1,534 | 1,541 | -1.28% | 364,300 | 1264億3921万 | -3.93% | 18.77 | 0.92 |
| 10/02 | 1,587 | 1,597 | 1,561 | 1,561 | -1.33% | 435,400 | 1280億8021万 | -2.86% | 19.01 | 0.93 |
| 09/29 | 1,586 | 1,597 | 1,576 | 1,582 | +0.38% | 320,800 | 1298億326万 | -1.68% | 19.27 | 0.95 |
| 09/28 | 1,561 | 1,595 | 1,561 | 1,576 | -2.48% | 916,500 | 1293億1096万 | -2.11% | 19.2 | 0.95 |
| 09/27 | 1,607 | 1,618 | 1,599 | 1,616 | -0.19% | 1,176,600 | 1325億9296万 | +0.37% | 19.68 | 0.97 |
| 09/26 | 1,620 | 1,625 | 1,612 | 1,619 | -0.18% | 575,900 | 1328億3911万 | +0.62% | 19.72 | 0.98 |
| 09/25 | 1,610 | 1,623 | 1,600 | 1,622 | +1.25% | 732,000 | 1330億8527万 | +0.87% | 19.76 | 0.98 |
| 09/22 | 1,590 | 1,608 | 1,589 | 1,602 | +0.13% | 423,900 | 1314億4426万 | -0.25% | 19.51 | 0.96 |
| 09/21 | 1,600 | 1,607 | 1,598 | 1,600 | +0.31% | 416,600 | 1312億8016万 | -0.31% | 19.49 | 0.96 |
| 09/20 | 1,600 | 1,603 | 1,594 | 1,595 | +0.06% | 405,200 | 1308億6991万 | -0.56% | 19.43 | 0.96 |
| 09/19 | 1,603 | 1,605 | 1,582 | 1,594 | -0.81% | 641,500 | 1307億8786万 | -0.56% | 19.42 | 0.96 |
| 09/15 | 1,614 | 1,614 | 1,602 | 1,607 | +0.44% | 412,700 | 1318億5451万 | +0.25% | 19.58 | 0.97 |
| 09/14 | 1,600 | 1,608 | 1,599 | 1,600 | 0% | 333,100 | 1312億8016万 | -0.12% | 19.49 | 0.96 |
| 09/13 | 1,602 | 1,604 | 1,594 | 1,600 | -0.31% | 254,500 | 1312億8016万 | -0.06% | 19.49 | 0.96 |
| 09/12 | 1,591 | 1,607 | 1,591 | 1,605 | +1.07% | 231,600 | 1316億9041万 | +0.38% | 19.55 | 0.97 |
| 09/11 | 1,607 | 1,611 | 1,587 | 1,588 | -1.18% | 527,200 | 1302億9556万 | -0.56% | 19.34 | 0.96 |
| 09/08 | 1,622 | 1,627 | 1,605 | 1,607 | -1.23% | 413,900 | 1318億5451万 | +0.69% | 19.58 | 0.97 |
| 09/07 | 1,610 | 1,632 | 1,607 | 1,627 | +0.56% | 416,000 | 1334億9552万 | +2.13% | 19.82 | 0.98 |
| 09/06 | 1,627 | 1,628 | 1,616 | 1,618 | -0.86% | 407,700 | 1327億5706万 | +1.76% | 19.71 | 0.97 |
| 09/05 | 1,640 | 1,642 | 1,630 | 1,632 | -0.18% | 355,000 | 1339億577万 | +2.77% | 19.88 | 0.98 |
| 09/04 | 1,621 | 1,639 | 1,620 | 1,635 | +0.43% | 365,400 | 1341億5192万 | +3.15% | 19.92 | 0.98 |
| 09/01 | 1,619 | 1,628 | 1,617 | 1,628 | +0.43% | 267,100 | 1335億7757万 | +2.97% | 19.83 | 0.98 |
