時価総額
2023/09/08～2024/02/06
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 |
| 02/06 | 1,088 | 1,090 | 1,085 | 1,090 | +0.37% | 17,800 | 348億577万 | +3.51% | 10.96 | 3.65 |
| 02/05 | 1,085 | 1,087 | 1,083 | 1,086 | +0.09% | 17,700 | 346億7804万 | +3.43% | 10.92 | 3.64 |
| 02/02 | 1,082 | 1,085 | 1,082 | 1,085 | +0.18% | 14,100 | 346億4611万 | +3.73% | 10.91 | 3.64 |
| 02/01 | 1,084 | 1,085 | 1,082 | 1,083 | -0.18% | 13,700 | 345億8224万 | +3.84% | 10.89 | 3.63 |
| 01/31 | 1,084 | 1,085 | 1,081 | 1,085 | +0.09% | 12,300 | 346億4611万 | +4.33% | 10.91 | 3.64 |
| 01/30 | 1,084 | 1,084 | 1,077 | 1,084 | +0.74% | 19,100 | 346億1417万 | +4.53% | 10.9 | 3.63 |
| 01/29 | 1,078 | 1,078 | 1,065 | 1,076 | +1.03% | 21,900 | 343億5872万 | +4.06% | 10.82 | 3.61 |
| 01/26 | 1,061 | 1,069 | 1,061 | 1,065 | +0.38% | 19,300 | 340億747万 | +3.3% | 10.71 | 3.57 |
| 01/25 | 1,056 | 1,061 | 1,056 | 1,061 | +0.19% | 16,000 | 338億7974万 | +3.21% | 10.67 | 3.56 |
| 01/24 | 1,059 | 1,059 | 1,055 | 1,059 | 0% | 8,000 | 338億1588万 | +3.22% | 10.65 | 3.55 |
| 01/23 | 1,050 | 1,066 | 1,050 | 1,059 | +1.15% | 40,000 | 338億1588万 | +3.42% | 10.65 | 3.55 |
| 01/22 | 1,044 | 1,048 | 1,040 | 1,047 | +0.77% | 25,000 | 334億3269万 | +2.45% | 10.53 | 3.51 |
| 01/19 | 1,042 | 1,043 | 1,033 | 1,039 | +0.19% | 8,600 | 331億7724万 | +1.86% | 10.45 | 3.48 |
| 01/18 | 1,038 | 1,040 | 1,037 | 1,037 | -0.19% | 11,700 | 331億1338万 | +1.77% | 10.43 | 3.47 |
| 01/17 | 1,038 | 1,039 | 1,028 | 1,039 | +0.1% | 29,600 | 331億7724万 | +2.06% | 10.45 | 3.48 |
| 01/16 | 1,040 | 1,040 | 1,030 | 1,038 | +0.1% | 20,500 | 331億4531万 | +2.06% | 10.44 | 3.48 |
| 01/15 | 1,033 | 1,038 | 1,030 | 1,037 | +0.19% | 17,100 | 331億1338万 | +2.07% | 10.43 | 3.47 |
| 01/12 | 1,039 | 1,039 | 1,030 | 1,035 | -0.48% | 18,900 | 330億4951万 | +1.97% | 10.41 | 3.47 |
| 01/11 | 1,041 | 1,044 | 1,035 | 1,040 | 0% | 21,700 | 332億917万 | +2.56% | 10.46 | 3.49 |
| 01/10 | 1,040 | 1,040 | 1,035 | 1,040 | 0% | 16,700 | 332億917万 | +2.67% | 10.46 | 3.49 |
| 01/09 | 1,043 | 1,043 | 1,033 | 1,040 | -0.1% | 22,200 | 332億917万 | +2.77% | 10.46 | 3.49 |
| 01/05 | 1,042 | 1,045 | 1,030 | 1,041 | -0.1% | 28,600 | 332億4110万 | +2.97% | 10.47 | 3.49 |
| 01/04 | 1,020 | 1,044 | 1,015 | 1,042 | +2.36% | 26,000 | 332億7303万 | +3.07% | 10.48 | 3.49 |
| 2023 |
| 12/29 | 1,009 | 1,021 | 1,009 | 1,018 | +1.09% | 17,200 | 325億667万 | +0.79% | 10.24 | 3.41 |
| 12/28 | 1,003 | 1,014 | 1,000 | 1,007 | +0.4% | 11,700 | 321億5542万 | -0.4% | 10.13 | 3.37 |
| 12/27 | 1,002 | 1,004 | 1,001 | 1,003 | +0.3% | 19,900 | 320億2769万 | -0.89% | 10.09 | 3.36 |
| 12/26 | 1,004 | 1,006 | 999 | 1,000 | -0.4% | 27,800 | 319億3190万 | -1.28% | 10.06 | 3.35 |
| 12/25 | 1,004 | 1,009 | 1,001 | 1,004 | 0% | 10,800 | 320億5962万 | -1.08% | 10.1 | 3.36 |
| 12/22 | 1,006 | 1,006 | 1,000 | 1,004 | -0.2% | 32,600 | 320億5962万 | -1.18% | 10.1 | 3.36 |
| 12/21 | 1,002 | 1,014 | 1,000 | 1,006 | +0.4% | 14,100 | 321億2349万 | -1.18% | 10.12 | 3.37 |
| 12/20 | 1,007 | 1,007 | 1,000 | 1,002 | +0.1% | 30,400 | 319億9576万 | -1.76% | 10.08 | 3.36 |
| 12/19 | 1,006 | 1,008 | 1,000 | 1,001 | -0.3% | 20,200 | 319億6383万 | -1.96% | 10.07 | 3.35 |
| 12/18 | 1,019 | 1,019 | 1,000 | 1,004 | +0.1% | 23,500 | 320億5962万 | -1.86% | 10.1 | 3.36 |
| 12/15 | 1,003 | 1,004 | 1,000 | 1,003 | 0% | 17,800 | 320億2769万 | -1.96% | 10.09 | 3.36 |
| 12/14 | 1,007 | 1,007 | 1,001 | 1,003 | -0.5% | 14,600 | 320億2769万 | -2.05% | 10.09 | 3.36 |
| 12/13 | 1,009 | 1,009 | 1,004 | 1,008 | 0% | 11,600 | 321億8735万 | -1.66% | 10.14 | 3.38 |
| 12/12 | 1,011 | 1,011 | 1,005 | 1,008 | -0.2% | 9,800 | 321億8735万 | -1.75% | 10.14 | 3.38 |
| 12/11 | 1,011 | 1,011 | 1,005 | 1,010 | +0.1% | 10,900 | 322億5121万 | -1.56% | 10.16 | 3.38 |
| 12/08 | 1,011 | 1,012 | 1,008 | 1,009 | -0.1% | 9,000 | 322億1928万 | -1.75% | 10.15 | 3.38 |
| 12/07 | 1,013 | 1,013 | 1,010 | 1,010 | -0.49% | 13,600 | 322億5121万 | -1.66% | 10.16 | 3.38 |
| 12/06 | 1,015 | 1,020 | 1,010 | 1,015 | +0.3% | 9,500 | 324億1087万 | -1.17% | 10.21 | 3.4 |
| 12/05 | 1,019 | 1,020 | 1,011 | 1,012 | -0.69% | 13,700 | 323億1508万 | -1.46% | 10.18 | 3.39 |
| 12/04 | 1,025 | 1,025 | 1,016 | 1,019 | 0% | 5,200 | 325億3860万 | -0.78% | 10.25 | 3.41 |
| 12/01 | 1,017 | 1,028 | 1,013 | 1,019 | +0.2% | 6,100 | 325億3860万 | -0.68% | 10.25 | 3.41 |
| 11/30 | 1,019 | 1,019 | 1,010 | 1,017 | -0.1% | 10,400 | 324億7474万 | -0.88% | 10.23 | 3.41 |
| 11/29 | 1,021 | 1,021 | 1,010 | 1,018 | -0.49% | 15,500 | 325億667万 | -0.68% | 10.24 | 3.41 |
| 11/28 | 1,029 | 1,029 | 1,023 | 1,023 | -0.29% | 13,700 | 326億6633万 | -0.2% | 10.29 | 3.43 |
| 11/27 | 1,033 | 1,035 | 1,023 | 1,026 | -1.16% | 17,400 | 327億6212万 | +0.2% | 10.32 | 3.44 |
| 11/24 | 1,038 | 1,039 | 1,030 | 1,038 | +0.29% | 6,800 | 331億4531万 | +1.37% | 10.44 | 3.48 |
| 11/22 | 1,036 | 1,045 | 1,031 | 1,035 | -0.1% | 8,300 | 330億4951万 | +1.27% | 10.41 | 3.47 |
| 11/21 | 1,044 | 1,044 | 1,031 | 1,036 | -0.38% | 11,000 | 330億8144万 | +1.47% | 10.42 | 3.47 |
| 11/20 | 1,048 | 1,048 | 1,037 | 1,040 | -0.19% | 12,900 | 332億917万 | +2.06% | 10.46 | 3.49 |
| 11/17 | 1,050 | 1,050 | 1,040 | 1,042 | -0.48% | 7,000 | 332億7303万 | +2.36% | 10.48 | 3.49 |
| 11/16 | 1,047 | 1,047 | 1,035 | 1,047 | 0% | 12,400 | 334億3269万 | +3.05% | 10.53 | 3.51 |
| 11/15 | 1,049 | 1,058 | 1,041 | 1,047 | +0.67% | 24,200 | 334億3269万 | +3.15% | 10.53 | 3.51 |
| 11/14 | 1,047 | 1,047 | 1,034 | 1,040 | +0.58% | 15,300 | 332億917万 | +2.67% | 10.46 | 3.49 |
| 11/13 | 1,027 | 1,037 | 1,027 | 1,034 | +0.68% | 8,700 | 330億1758万 | +2.27% | 10.4 | 3.46 |
| 11/10 | 1,024 | 1,027 | 1,024 | 1,027 | +0.29% | 5,400 | 327億9406万 | +1.68% | 10.33 | 3.44 |
| 11/09 | 1,022 | 1,027 | 1,020 | 1,024 | +0.2% | 6,800 | 326億9826万 | +1.59% | 10.3 | 3.43 |
| 11/08 | 1,022 | 1,022 | 1,020 | 1,022 | 0% | 3,200 | 326億3440万 | +1.49% | 10.28 | 3.42 |
| 11/07 | 1,025 | 1,025 | 1,020 | 1,022 | -0.2% | 5,500 | 326億3440万 | +1.59% | 10.28 | 3.42 |
| 11/06 | 1,021 | 1,026 | 1,017 | 1,024 | +0.29% | 8,600 | 326億9826万 | +1.79% | 10.3 | 3.43 |
| 11/02 | 1,019 | 1,022 | 1,015 | 1,021 | +0.39% | 8,200 | 326億246万 | +1.59% | 10.27 | 3.42 |
| 11/01 | 1,016 | 1,019 | 1,013 | 1,017 | -0.1% | 6,500 | 324億7474万 | +1.29% | 10.23 | 3.41 |
| 10/31 | 1,009 | 1,019 | 1,009 | 1,018 | +0.99% | 6,900 | 325億667万 | +1.5% | 10.24 | 3.41 |
| 10/30 | 1,015 | 1,020 | 1,008 | 1,008 | -0.2% | 4,300 | 321億8735万 | +0.6% | 10.14 | 3.38 |
| 10/27 | 1,003 | 1,010 | 1,003 | 1,010 | +0.3% | 4,300 | 322億5121万 | +0.8% | 10.16 | 3.38 |
| 10/26 | 1,003 | 1,007 | 1,002 | 1,007 | +0.5% | 3,000 | 321億5542万 | +0.5% | 10.13 | 3.37 |
| 10/25 | 1,002 | 1,003 | 1,001 | 1,002 | -0.4% | 8,700 | 319億9576万 | +0.1% | 10.08 | 3.36 |
| 10/24 | 1,006 | 1,008 | 1,003 | 1,006 | -0.1% | 4,500 | 321億2349万 | +0.4% | 10.12 | 3.37 |
| 10/23 | 1,009 | 1,009 | 1,006 | 1,007 | +0.2% | 3,100 | 321億5542万 | +0.5% | 10.13 | 3.37 |
| 10/20 | 1,008 | 1,008 | 1,005 | 1,005 | -0.4% | 2,900 | 320億9155万 | +0.2% | 10.11 | 3.37 |
| 10/19 | 1,008 | 1,009 | 1,001 | 1,009 | +0.8% | 8,000 | 322億1928万 | +0.6% | 10.15 | 3.38 |
| 10/18 | 1,006 | 1,006 | 1,001 | 1,001 | 0% | 4,700 | 319億6383万 | -0.3% | 10.07 | 3.35 |
| 10/17 | 1,009 | 1,009 | 1,000 | 1,001 | -0.5% | 6,600 | 319億6383万 | -0.4% | 10.07 | 3.35 |
| 10/16 | 1,005 | 1,006 | 1,000 | 1,006 | +0.2% | 9,700 | 321億2349万 | 0% | 10.12 | 3.37 |
| 10/13 | 1,000 | 1,004 | 999 | 1,004 | +0.4% | 8,200 | 320億5962万 | -0.2% | 10.1 | 3.36 |
| 10/12 | 999 | 1,006 | 999 | 1,000 | -0.2% | 9,700 | 319億3190万 | -0.7% | 10.06 | 3.35 |
| 10/11 | 1,004 | 1,004 | 999 | 1,002 | +0.2% | 3,500 | 319億9576万 | -0.69% | 10.08 | 3.36 |
| 10/10 | 1,000 | 1,001 | 1,000 | 1,000 | 0% | 4,800 | 319億3190万 | -0.99% | 10.06 | 3.35 |
| 10/06 | 1,000 | 1,004 | 999 | 1,000 | 0% | 6,900 | 319億3190万 | -1.09% | 10.06 | 3.35 |
| 10/05 | 990 | 1,001 | 990 | 1,000 | +1.01% | 9,400 | 319億3190万 | -1.19% | 10.06 | 3.35 |
| 10/04 | 999 | 999 | 990 | 990 | -1% | 17,600 | 316億1258万 | -2.37% | 9.96 | 3.32 |
| 10/03 | 1,002 | 1,004 | 999 | 1,000 | -0.2% | 4,900 | 319億3190万 | -1.77% | 10.06 | 3.35 |
| 10/02 | 1,002 | 1,003 | 1,001 | 1,002 | +0.2% | 2,200 | 319億9576万 | -1.86% | 10.08 | 3.36 |
| 09/29 | 999 | 1,000 | 998 | 1,000 | +0.1% | 8,000 | 319億3190万 | -2.25% | 10.06 | 3.6 |
| 09/28 | 999 | 1,002 | 998 | 999 | 0% | 4,900 | 318億9996万 | -2.63% | 10.05 | 3.59 |
| 09/27 | 998 | 1,005 | 998 | 999 | -0.1% | 10,500 | 318億9996万 | -2.92% | 10.05 | 3.59 |
| 09/26 | 1,000 | 1,003 | 999 | 1,000 | +0.1% | 8,800 | 319億3190万 | -3.1% | 10.06 | 3.6 |
| 09/25 | 1,001 | 1,002 | 998 | 999 | -0.1% | 8,300 | 318億9996万 | -3.38% | 10.05 | 3.59 |
| 09/22 | 1,004 | 1,005 | 998 | 1,000 | 0% | 7,800 | 319億3190万 | -3.57% | 10.06 | 3.6 |
| 09/21 | 1,003 | 1,003 | 999 | 1,000 | -0.4% | 15,600 | 319億3190万 | -3.75% | 10.06 | 3.6 |
| 09/20 | 1,009 | 1,009 | 1,002 | 1,004 | -0.3% | 10,800 | 320億5962万 | -3.65% | 10.1 | 3.61 |
| 09/19 | 1,019 | 1,019 | 1,000 | 1,007 | -1.08% | 29,200 | 321億5542万 | -3.54% | 10.13 | 3.62 |
| 09/15 | 1,025 | 1,025 | 1,018 | 1,018 | -0.2% | 10,500 | 325億667万 | -2.68% | 10.24 | 3.66 |
| 09/14 | 1,021 | 1,024 | 1,018 | 1,020 | -0.39% | 11,000 | 325億7053万 | -2.58% | 10.26 | 3.67 |
| 09/13 | 1,025 | 1,027 | 1,021 | 1,024 | -0.1% | 4,300 | 326億9826万 | -2.29% | 10.3 | 3.68 |
| 09/12 | 1,020 | 1,025 | 1,020 | 1,025 | +0.39% | 5,500 | 327億3019万 | -2.19% | 10.31 | 3.69 |
| 09/11 | 1,025 | 1,025 | 1,020 | 1,021 | 0% | 13,200 | 326億246万 | -2.67% | 10.27 | 3.67 |
| 09/08 | 1,023 | 1,024 | 1,020 | 1,021 | -0.29% | 13,300 | 326億246万 | -2.67% | 10.27 | 3.67 |
