2201 森永製菓

時価総額

2024/02/07

2023/09/11～2024/02/07

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
02/07	2,850	2,870	2,817	2,830	-1.01%	455,400	2657億9229万	+3.93%	17.82	1.99
02/06	2,826	2,880	2,813	2,859	+0.7%	256,600	2685億1595万	+5.46%	18	2.01
02/05	2,854	2,879	2,829	2,839	-0.46%	345,900	2666億3756万	+5.15%	17.87	1.99
02/02	2,880	2,888	2,847	2,852	+0.07%	258,200	2678億5852万	+6.1%	17.96	2
02/01	2,824	2,859	2,822	2,850	+0.92%	254,900	2676億7068万	+6.46%	17.94	2
01/31	2,780	2,825	2,779	2,824	+1.77%	314,300	2652億2877万	+6.01%	17.78	1.98
01/30	2,789	2,805	2,771	2,775	-0.18%	303,500	2606億2671万	+4.64%	17.47	1.95
01/29	2,756	2,790	2,753	2,780	+1.28%	295,200	2610億9631万	+5.22%	17.5	1.95
01/26	2,752	2,760	2,732	2,745	-0.44%	214,300	2578億913万	+4.25%	17.28	1.93
01/25	2,710	2,758	2,700	2,757	+1.47%	301,100	2589億3616万	+5.11%	17.36	1.93
01/24	2,700	2,717	2,682	2,717	+0.48%	254,600	2551億7938万	+4.02%	17.11	1.91
01/23	2,681	2,726	2,681	2,704	+0.86%	249,800	2539億5843万	+3.72%	17.02	1.9
01/22	2,678	2,687	2,662	2,681	+0.22%	537,500	2517億9828万	+3%	16.88	1.88
01/19	2,699	2,709	2,643	2,675	+0.34%	361,100	2512億3476万	+2.81%	16.84	1.88
01/18	2,670	2,677	2,653	2,666	+0.11%	330,300	2503億8948万	+2.5%	16.79	1.87
01/17	2,676	2,709	2,660	2,663	+0.19%	380,200	2501億772万	+2.38%	16.77	1.87
01/16	2,715	2,721	2,652	2,658	-2.03%	285,200	2496億3813万	+2.19%	16.74	1.86
01/15	2,683	2,721	2,683	2,713	+2.07%	387,900	2548億370万	+4.31%	17.08	1.9
01/12	2,695	2,706	2,641	2,658	-1.3%	309,500	2496億3813万	+2.31%	16.74	1.86
01/11	2,680	2,696	2,642	2,693	+1.01%	447,400	2529億2531万	+3.74%	16.96	1.89
01/10	2,675	2,685	2,655	2,666	-0.22%	345,300	2503億8948万	+2.78%	16.79	1.87
01/09	2,618	2,672	2,609	2,672	+2.22%	422,000	2509億5300万	+3.05%	16.82	1.87
01/05	2,633	2,650	2,602	2,614	0%	261,300	2455億567万	+0.85%	16.46	1.83
01/04	2,609	2,640	2,585	2,614	+2.15%	407,400	2455億567万	+0.77%	16.46	1.83
01/01	株式分割 1→2
2023
12/29	2,560	2,589	2,550	2,559	+0.27%	272,300	2403億4009万	-1.46%	16.11	1.84
12/28	2,571	2,588	2,539	2,552	-0.51%	263,200	4793億6532万	-1.96%	16.07	3.72
12/27	2,558	2,569	2,537	2,565	+0.53%	355,000	2409億361万	-1.72%	16.59	1.85
12/26	2,558	2,558	2,528	2,552	-0.37%	336,600	2396億3570万	-2.43%	16.5	1.84
12/25	2,556	2,568	2,544	2,561	+0.81%	242,200	2405億2793万	-2.25%	16.56	1.85
12/22	2,544	2,555	2,531	2,541	+0.53%	171,400	2386億258万	-3.33%	16.43	1.83
12/21	2,528	2,556	2,521	2,527	-0.04%	315,400	2373億3467万	-4.14%	16.34	1.82
12/20	2,516	2,550	2,515	2,528	-0.47%	251,200	2374億2859万	-4.46%	16.35	1.82
12/19	2,495	2,541	2,492	2,540	+1.91%	393,400	2385億5562万	-4.44%	16.42	1.83
12/18	2,470	2,496	2,455	2,493	-0.18%	409,400	2340億9444万	-6.61%	16.12	1.8
12/15	2,551	2,568	2,492	2,497	-3.14%	718,800	2345億1708万	-6.65%	16.15	1.8
12/14	2,624	2,633	2,557	2,578	-1.19%	508,200	2421億2456万	-3.81%	16.67	1.86
12/13	2,674	2,675	2,582	2,609	-1.73%	529,400	2450億3607万	-2.72%	16.87	1.88
12/12	2,661	2,667	2,642	2,655	-0.28%	305,400	2493億5637万	-1.08%	17.17	1.91
12/11	2,650	2,663	2,615	2,663	+0.7%	318,800	2500億6076万	-0.8%	17.22	1.92
12/08	2,663	2,688	2,636	2,644	-1.03%	455,800	2483億2325万	-1.6%	17.1	1.91
12/07	2,672	2,696	2,659	2,672	+0.17%	311,400	2509億604万	-0.72%	17.27	1.92
12/06	2,621	2,676	2,619	2,667	+1.79%	382,800	2504億8340万	-0.97%	17.24	1.92
12/05	2,610	2,634	2,610	2,620	+0.34%	241,600	2460億6918万	-2.71%	16.94	1.89
12/04	2,638	2,639	2,596	2,611	-1.4%	411,000	2452億2391万	-3.15%	16.88	1.88
12/01	2,655	2,682	2,637	2,648	+0.36%	296,000	2486億9893万	-1.85%	17.12	1.91
11/30	2,647	2,647	2,618	2,639	-0.26%	392,000	2478億670万	-2.21%	17.06	1.9
11/29	2,672	2,672	2,626	2,646	-0.81%	304,600	2484億6413万	-1.87%	17.11	1.91
11/28	2,692	2,692	2,660	2,667	-0.91%	332,800	2504億8340万	-1.04%	17.24	1.92
11/27	2,720	2,721	2,673	2,692	-1.05%	275,200	2527億8443万	-0.02%	17.4	1.94
11/24	2,788	2,788	2,720	2,720	+0.04%	280,800	2554億6114万	+1.19%	17.59	1.96
11/22	2,680	2,728	2,677	2,719	+1.06%	284,600	2553億6722万	+1.3%	17.58	1.96
11/21	2,681	2,699	2,657	2,691	+0.15%	379,400	2526億9051万	+0.32%	17.4	1.94
11/20	2,710	2,724	2,682	2,687	-2.24%	399,400	2523億1483万	+0.24%	17.37	1.94
11/17	2,747	2,764	2,735	2,748	+0.04%	452,600	2580億9089万	+2.58%	17.77	1.98
11/16	2,754	2,788	2,744	2,747	-0.9%	303,000	2579億9697万	+2.69%	17.76	1.98
11/15	2,815	2,815	2,757	2,772	-1.65%	450,000	2603億4495万	+3.66%	17.92	2
11/14	2,825	2,832	2,782	2,819	-0.46%	624,200	2647億1221万	+5.4%	18.22	2.03
11/13	2,783	2,882	2,783	2,832	+7.05%	1,445,400	2659億3317万	+6.13%	18.31	2.04
11/10	2,600	2,645	2,584	2,645	+1.69%	681,000	2484億1717万	-0.6%	17.1	1.91
11/09	2,639	2,640	2,580	2,601	-1.76%	607,800	2442億8471万	-2.18%	16.82	1.87
11/08	2,665	2,665	2,616	2,648	-0.34%	486,200	2486億5197万	-0.51%	17.12	1.91
11/07	2,649	2,687	2,632	2,657	-0.04%	500,400	2494億9725万	-0.17%	17.18	1.91
11/06	2,735	2,740	2,647	2,658	-2.53%	613,800	2495億9117万	-0.21%	17.18	1.91
11/02	2,775	2,783	2,715	2,727	-0.98%	310,800	2560億7162万	+2.27%	17.63	1.96
11/01	2,750	2,758	2,712	2,754	+1.08%	490,200	2586億744万	+3.28%	17.8	1.98
10/31	2,657	2,724	2,651	2,724	+2.83%	463,200	2558億3682万	+2.25%	17.61	1.96
10/30	2,662	2,686	2,635	2,649	-2%	1,839,200	2487億9285万	-0.53%	17.13	1.91
10/27	2,675	2,711	2,661	2,703	+1.33%	547,600	2538億6451万	+1.43%	17.48	1.95
10/26	2,608	2,717	2,607	2,668	+1.33%	725,400	2505億3036万	+0.09%	17.25	1.92
10/25	2,630	2,658	2,620	2,633	+0.8%	455,600	2472億4318万	-1.22%	17.02	1.9
10/24	2,618	2,621	2,563	2,612	-0.19%	399,000	2452億7087万	-2.08%	16.89	1.88
10/23	2,589	2,627	2,574	2,617	+1.18%	485,000	2457億4047万	-2.04%	16.92	1.89
10/20	2,568	2,594	2,558	2,586	-0.27%	653,600	2428億7592万	-3.33%	16.72	1.86
10/19	2,584	2,613	2,577	2,593	-0.95%	543,800	2435億3336万	-3.28%	16.77	1.87
10/18	2,633	2,652	2,588	2,618	-1.45%	553,600	2458億8135万	-2.64%	16.93	1.89
10/17	2,673	2,687	2,646	2,657	-0.09%	309,200	2494億9725万	-1.36%	17.18	1.91
10/16	2,684	2,706	2,654	2,659	+0.4%	382,200	2497億3205万	-1.34%	17.19	1.92
10/13	2,629	2,663	2,617	2,649	-0.08%	394,600	2487億4589万	-1.76%	17.13	1.91
10/12	2,712	2,712	2,640	2,651	-2.5%	507,800	2489億3373万	-1.72%	17.14	1.91
10/11	2,734	2,741	2,712	2,719	-1.82%	437,200	2553億2026万	+0.76%	17.58	1.96
10/10	2,800	2,801	2,758	2,769	+3.57%	899,200	2600億6320万	+2.67%	17.9	2
10/06	2,663	2,718	2,663	2,674	+0.58%	378,200	2510億9388万	-0.72%	17.29	1.93
10/05	2,609	2,660	2,609	2,658	+1.96%	426,200	2496億3813万	-1.26%	17.19	1.92
10/04	2,622	2,631	2,605	2,607	-1.31%	463,000	2448億4823万	-3.12%	16.86	1.88
10/03	2,653	2,674	2,633	2,642	-0.66%	316,400	2480億8845万	-1.88%	17.08	1.9
10/02	2,695	2,702	2,657	2,659	-1.55%	389,400	2497億3205万	-1.23%	17.19	1.92
09/29	2,740	2,746	2,688	2,701	-1.08%	391,200	2536億7667万	+0.41%	17.47	1.94
09/28	2,733	2,751	2,715	2,731	+0.2%	336,600	2564億4729万	+1.62%	17.66	1.96
09/27	2,705	2,730	2,685	2,725	+0.61%	500,600	2559億3074万	+1.57%	17.62	1.96
09/26	2,688	2,714	2,676	2,709	+0.5%	236,400	2543億8106万	+1.1%	17.51	1.95
09/25	2,681	2,712	2,662	2,695	-0.26%	401,000	2531億1315万	+0.82%	17.43	1.94
09/22	2,690	2,713	2,682	2,702	+0.33%	506,000	2537億7059万	+1.31%	17.47	1.94
09/21	2,690	2,707	2,682	2,693	+0.77%	523,200	2529億2531万	+1.16%	17.41	1.94
09/20	2,663	2,686	2,647	2,673	-0.69%	499,600	2509億9996万	+0.58%	17.28	1.92
09/19	2,694	2,709	2,668	2,691	-0.26%	542,800	2527億3747万	+1.47%	17.4	1.94
09/15	2,710	2,718	2,681	2,698	-0.66%	786,000	2533億9491万	+1.89%	17.45	1.94
09/14	2,741	2,766	2,713	2,716	-1.2%	523,200	2550億8546万	+2.88%	17.56	1.95
09/13	2,755	2,766	2,738	2,749	-1.1%	621,000	2581億8480万	+4.48%	17.78	1.98
09/12	2,720	2,781	2,715	2,780	+2.38%	546,800	2610億4935万	+6.29%	17.97	2
09/11	2,725	2,730	2,678	2,715	+0.3%	321,000	2549億9154万	+4.62%	17.56	1.95

2201 森永製菓

時価総額

2023/09/11～2024/02/07

株価＆時価総額の推移

開示資料

決算

株式

チャート