時価総額
2023/10/23～2024/03/21
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 |
| 03/21 | 19 | 20 | 18 | 18 | -5.26% | 1,627,400 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/19 | 21 | 21 | 19 | 19 | -5% | 1,227,900 | 26億8958万 | +11.76% | 244.51 | 5.53 |
| 03/18 | 20 | 22 | 18 | 20 | 0% | 3,611,400 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/15 | 19 | 20 | 18 | 20 | +5.26% | 1,412,000 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/14 | 18 | 19 | 17 | 19 | +5.56% | 1,255,300 | 26億8958万 | +11.76% | 244.51 | 5.53 |
| 03/13 | 19 | 19 | 17 | 18 | 0% | 974,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/12 | 18 | 19 | 18 | 18 | 0% | 1,197,200 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/11 | 18 | 19 | 17 | 18 | 0% | 1,787,100 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/08 | 19 | 20 | 18 | 18 | 0% | 2,108,900 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/07 | 21 | 21 | 18 | 18 | -10% | 2,970,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 03/06 | 21 | 22 | 20 | 20 | 0% | 1,640,800 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/05 | 21 | 22 | 20 | 20 | -4.76% | 3,538,800 | 28億3113万 | +17.65% | 257.38 | 5.82 |
| 03/04 | 23 | 24 | 21 | 21 | -8.7% | 4,431,000 | 29億7269万 | +23.53% | 270.25 | 6.11 |
| 03/01 | 19 | 27 | 18 | 23 | +35.29% | 20,754,000 | 32億5581万 | +35.29% | 295.98 | 6.69 |
| 02/29 | 15 | 20 | 15 | 17 | +13.33% | 4,986,000 | 24億646万 | +6.25% | 218.77 | 4.95 |
| 02/28 | 16 | 16 | 15 | 15 | 0% | 1,373,700 | 21億2335万 | -11.76% | 193.03 | 4.37 |
| 02/27 | 15 | 17 | 14 | 15 | +7.14% | 3,847,300 | 21億2335万 | -11.76% | 193.03 | 4.37 |
| 02/26 | 14 | 15 | 14 | 14 | 0% | 382,200 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/22 | 14 | 15 | 13 | 14 | 0% | 1,495,900 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/21 | 14 | 15 | 14 | 14 | 0% | 492,600 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/20 | 14 | 15 | 14 | 14 | 0% | 420,100 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/19 | 14 | 15 | 13 | 14 | 0% | 811,600 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/16 | 14 | 15 | 13 | 14 | 0% | 2,010,600 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/15 | 16 | 16 | 13 | 14 | -17.65% | 4,916,000 | 19億8179万 | -17.65% | 180.16 | 4.07 |
| 02/14 | 17 | 18 | 16 | 17 | 0% | 1,416,100 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 02/13 | 17 | 18 | 17 | 17 | -5.56% | 342,800 | 24億646万 | -5.56% | 218.77 | 4.95 |
| 02/09 | 18 | 18 | 17 | 18 | 0% | 266,800 | 25億4802万 | 0% | 231.64 | 5.24 |
| 02/08 | 18 | 18 | 17 | 18 | 0% | 263,700 | 25億4802万 | 0% | 231.64 | 5.24 |
| 02/07 | 18 | 18 | 17 | 18 | 0% | 368,400 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/06 | 18 | 19 | 17 | 18 | 0% | 528,900 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/05 | 18 | 18 | 17 | 18 | 0% | 418,600 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/02 | 18 | 18 | 17 | 18 | 0% | 272,400 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 02/01 | 18 | 18 | 17 | 18 | 0% | 301,300 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/31 | 17 | 18 | 17 | 18 | +5.88% | 183,100 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/30 | 18 | 18 | 17 | 17 | -5.56% | 669,000 | 24億646万 | 0% | 218.77 | 4.95 |
| 01/29 | 18 | 19 | 18 | 18 | 0% | 353,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/26 | 18 | 19 | 17 | 18 | 0% | 826,200 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/25 | 18 | 19 | 18 | 18 | 0% | 540,800 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/24 | 19 | 19 | 17 | 18 | -5.26% | 1,067,500 | 25億4802万 | +5.88% | 231.64 | 5.24 |
| 01/23 | 18 | 19 | 18 | 19 | +11.76% | 646,900 | 26億8958万 | +11.76% | 244.51 | 5.53 |
| 01/22 | 18 | 19 | 17 | 17 | -5.56% | 1,512,400 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/19 | 17 | 18 | 16 | 18 | +5.88% | 686,000 | 25億4318万 | +5.88% | 231.64 | 5.24 |
| 01/18 | 17 | 18 | 16 | 17 | +6.25% | 1,568,300 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/17 | 17 | 18 | 16 | 16 | -5.88% | 1,679,200 | 22億6060万 | -5.88% | 205.9 | 4.66 |
| 01/16 | 18 | 18 | 17 | 17 | 0% | 734,400 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/15 | 17 | 18 | 17 | 17 | 0% | 532,100 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/12 | 17 | 18 | 17 | 17 | 0% | 596,900 | 24億189万 | 0% | 218.77 | 4.95 |
| 01/11 | 17 | 18 | 16 | 17 | 0% | 1,437,100 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/10 | 17 | 18 | 16 | 17 | 0% | 1,159,200 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/09 | 17 | 17 | 16 | 17 | 0% | 828,400 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/05 | 17 | 18 | 17 | 17 | -5.56% | 292,100 | 24億189万 | -5.56% | 218.77 | 4.95 |
| 01/04 | 16 | 18 | 16 | 18 | +12.5% | 1,107,700 | 25億4318万 | 0% | 231.64 | 5.24 |
| 2023 |
| 12/29 | 16 | 17 | 16 | 16 | 0% | 497,600 | 22億6060万 | -11.11% | 205.9 | 4.65 |
| 12/28 | 17 | 17 | 16 | 16 | -5.88% | 340,700 | 22億6060万 | -11.11% | 205.9 | 4.65 |
| 12/27 | 16 | 18 | 16 | 17 | +6.25% | 1,190,400 | 24億189万 | -5.56% | 218.77 | 4.94 |
| 12/26 | 18 | 18 | 16 | 16 | -5.88% | 2,130,700 | 22億6060万 | -11.11% | 205.9 | 4.65 |
| 12/25 | 18 | 18 | 17 | 17 | -5.56% | 424,100 | 24億189万 | -5.56% | 218.77 | 4.94 |
| 12/22 | 18 | 19 | 17 | 18 | 0% | 750,000 | 25億4318万 | 0% | 231.64 | 5.23 |
| 12/21 | 18 | 19 | 17 | 18 | 0% | 772,900 | 25億4318万 | 0% | 231.64 | 5.23 |
| 12/20 | 18 | 19 | 17 | 18 | 0% | 1,773,800 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/19 | 18 | 19 | 17 | 18 | 0% | 1,216,300 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/18 | 18 | 19 | 18 | 18 | -5.26% | 469,100 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/15 | 18 | 19 | 18 | 19 | +5.56% | 903,000 | 26億8447万 | 0% | 244.51 | 5.52 |
| 12/14 | 17 | 19 | 17 | 18 | 0% | 1,216,900 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/13 | 18 | 18 | 17 | 18 | 0% | 319,500 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/12 | 19 | 19 | 17 | 18 | +5.88% | 608,400 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/11 | 17 | 19 | 16 | 17 | +6.25% | 1,675,200 | 24億189万 | -10.53% | 218.77 | 4.94 |
| 12/08 | 18 | 18 | 16 | 16 | -11.11% | 2,956,300 | 22億6060万 | -15.79% | 205.9 | 4.65 |
| 12/07 | 18 | 19 | 17 | 18 | 0% | 1,490,100 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/06 | 19 | 20 | 17 | 18 | -5.26% | 5,262,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 12/05 | 20 | 20 | 19 | 19 | 0% | 1,117,600 | 26億8447万 | -5% | 244.51 | 5.52 |
| 12/04 | 20 | 21 | 19 | 19 | 0% | 2,615,000 | 26億8447万 | -5% | 244.51 | 5.52 |
| 12/01 | 20 | 20 | 18 | 19 | -9.52% | 2,982,400 | 26億8447万 | -5% | 244.51 | 5.52 |
| 11/30 | 19 | 23 | 18 | 21 | +16.67% | 3,861,800 | 29億6704万 | +5% | 270.25 | 6.1 |
| 11/29 | 19 | 19 | 18 | 18 | 0% | 542,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 11/28 | 19 | 19 | 18 | 18 | 0% | 563,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 11/27 | 19 | 19 | 18 | 18 | -5.26% | 631,500 | 25億4318万 | -10% | 231.64 | 5.23 |
| 11/24 | 19 | 19 | 18 | 19 | 0% | 256,000 | 26億8447万 | -5% | 244.51 | 5.52 |
| 11/22 | 20 | 20 | 18 | 19 | -5% | 2,230,200 | 26億8447万 | -9.52% | 244.51 | 5.52 |
| 11/21 | 20 | 20 | 19 | 20 | 0% | 1,180,300 | 28億2576万 | -4.76% | 257.38 | 5.81 |
| 11/20 | 18 | 20 | 18 | 20 | +5.26% | 889,100 | 28億2576万 | -4.76% | 257.38 | 5.81 |
| 11/17 | 19 | 19 | 18 | 19 | 0% | 683,700 | 26億8447万 | -9.52% | 244.51 | 5.52 |
| 11/16 | 18 | 19 | 18 | 19 | 0% | 471,600 | 26億8447万 | -9.52% | 244.51 | 5.52 |
| 11/15 | 21 | 21 | 18 | 19 | -9.52% | 3,400,000 | 26億8447万 | -13.64% | 244.51 | 5.52 |
| 11/14 | 20 | 21 | 20 | 21 | 0% | 969,000 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/13 | 21 | 21 | 20 | 21 | +5% | 500,300 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/10 | 21 | 21 | 20 | 20 | 0% | 757,400 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/09 | 20 | 21 | 20 | 20 | 0% | 691,900 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/08 | 21 | 22 | 20 | 20 | -4.76% | 1,764,000 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/07 | 20 | 22 | 20 | 21 | 0% | 2,852,500 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/06 | 21 | 21 | 20 | 21 | +5% | 624,200 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/02 | 21 | 21 | 20 | 20 | 0% | 504,500 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/01 | 21 | 22 | 20 | 20 | -4.76% | 1,345,400 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 10/31 | 21 | 21 | 20 | 21 | +5% | 403,800 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/30 | 21 | 21 | 20 | 20 | -4.76% | 440,100 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 10/27 | 21 | 21 | 20 | 21 | 0% | 637,000 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/26 | 21 | 21 | 20 | 21 | 0% | 1,632,000 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/25 | 21 | 22 | 20 | 21 | 0% | 2,774,100 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/24 | 22 | 23 | 20 | 21 | -4.55% | 4,781,000 | 29億6704万 | -8.7% | 270.25 | 6.1 |
| 10/23 | 23 | 24 | 22 | 22 | -4.35% | 1,667,300 | 31億833万 | -4.35% | 283.11 | 6.39 |
