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 | 147 | 148 | 146 | 147 | 0% | 35,300 | 45億3307万 | +2.08% | - | 1.1 |
01/29 | 146 | 148 | 146 | 147 | +0.68% | 64,700 | 45億3307万 | +2.8% | - | 1.1 |
01/26 | 147 | 147 | 146 | 146 | 0% | 17,100 | 45億223万 | +2.1% | - | 1.1 |
01/25 | 146 | 148 | 145 | 146 | +0.69% | 153,100 | 45億223万 | +2.1% | - | 1.1 |
01/24 | 145 | 146 | 145 | 145 | 0% | 49,500 | 44億7140万 | +2.11% | - | 1.09 |
01/23 | 146 | 147 | 145 | 145 | 0% | 61,600 | 44億7140万 | +2.11% | - | 1.09 |
01/22 | 145 | 147 | 144 | 145 | +0.69% | 106,800 | 44億7140万 | +2.84% | - | 1.09 |
01/19 | 145 | 145 | 143 | 144 | 0% | 18,500 | 44億4056万 | +2.13% | - | 1.08 |
01/18 | 143 | 145 | 143 | 144 | +0.7% | 29,700 | 44億4056万 | +2.86% | - | 1.08 |
01/17 | 146 | 147 | 143 | 143 | -2.05% | 108,400 | 44億972万 | +2.14% | - | 1.07 |
01/16 | 147 | 147 | 146 | 146 | -0.68% | 47,700 | 45億223万 | +4.29% | - | 1.1 |
01/15 | 145 | 148 | 144 | 147 | +2.08% | 120,200 | 45億3307万 | +5% | - | 1.1 |
01/12 | 148 | 151 | 143 | 144 | -0.69% | 403,600 | 44億4056万 | +3.6% | - | 1.08 |
01/11 | 147 | 147 | 145 | 145 | -1.36% | 88,000 | 44億7140万 | +4.32% | - | 1.09 |
01/10 | 147 | 148 | 145 | 147 | +0.68% | 117,800 | 45億3307万 | +5.76% | - | 1.1 |
01/09 | 147 | 150 | 145 | 146 | -1.35% | 90,500 | 45億223万 | +5.04% | - | 1.1 |
01/05 | 150 | 150 | 147 | 148 | -1.33% | 46,900 | 45億6391万 | +7.25% | - | 1.11 |
01/04 | 143 | 150 | 142 | 150 | +4.9% | 141,200 | 46億2558万 | +8.7% | - | 1.13 |
2023 |
12/29 | 142 | 144 | 140 | 143 | +0.7% | 100,900 | 44億972万 | +4.38% | - | 1.07 |
12/28 | 139 | 143 | 139 | 142 | +1.43% | 41,000 | 43億7888万 | +3.65% | - | 1.07 |
12/27 | 141 | 142 | 139 | 140 | -0.71% | 157,100 | 43億1721万 | +2.19% | - | 1.05 |
12/26 | 140 | 148 | 138 | 141 | +3.68% | 484,500 | 43億4805万 | +2.92% | - | 1.06 |
12/25 | 136 | 137 | 134 | 136 | +0.74% | 68,800 | 41億9386万 | 0% | - | 1.02 |
12/22 | 135 | 136 | 135 | 135 | -0.74% | 9,100 | 41億6302万 | -0.74% | - | 1.01 |
12/21 | 135 | 137 | 134 | 136 | 0% | 55,600 | 41億9386万 | 0% | - | 1.02 |
12/20 | 136 | 137 | 136 | 136 | 0% | 17,400 | 41億9386万 | 0% | - | 1.02 |
12/19 | 134 | 136 | 134 | 136 | +1.49% | 33,800 | 41億9386万 | 0% | - | 1.02 |
12/18 | 135 | 135 | 134 | 134 | 0% | 30,100 | 41億3219万 | -1.47% | - | 1.01 |
12/15 | 134 | 135 | 134 | 134 | +0.75% | 15,700 | 41億3219万 | -1.47% | - | 1.01 |
12/14 | 134 | 135 | 133 | 133 | -0.75% | 42,700 | 41億135万 | -2.21% | - | 1 |
12/13 | 135 | 136 | 134 | 134 | -0.74% | 51,300 | 41億3219万 | -1.47% | - | 1.01 |
12/12 | 136 | 137 | 135 | 135 | -1.46% | 60,200 | 41億6302万 | -1.46% | - | 1.01 |
12/11 | 138 | 139 | 137 | 137 | -0.72% | 23,000 | 42億2470万 | 0% | - | 1.03 |
12/08 | 137 | 141 | 136 | 138 | +0.73% | 161,300 | 42億5554万 | +0.73% | - | 1.04 |
12/07 | 138 | 139 | 137 | 137 | -1.44% | 9,900 | 42億2470万 | 0% | - | 1.03 |
12/06 | 138 | 139 | 138 | 139 | +0.72% | 11,300 | 42億8637万 | +1.46% | - | 1.04 |
12/05 | 139 | 140 | 138 | 138 | -1.43% | 21,600 | 42億5554万 | +0.73% | - | 1.04 |
12/04 | 140 | 140 | 139 | 140 | +1.45% | 33,600 | 43億1721万 | +2.19% | - | 1.05 |
12/01 | 137 | 141 | 137 | 138 | +0.73% | 104,400 | 42億5554万 | +0.73% | - | 1.04 |
11/30 | 137 | 138 | 137 | 137 | -0.72% | 46,500 | 42億2470万 | 0% | - | 0.84 |
11/29 | 137 | 139 | 137 | 138 | +0.73% | 21,700 | 42億5554万 | +0.73% | - | 0.84 |
11/28 | 137 | 138 | 136 | 137 | 0% | 31,800 | 42億2470万 | 0% | - | 0.84 |
11/27 | 136 | 138 | 136 | 137 | +0.74% | 35,800 | 42億2470万 | 0% | - | 0.84 |
11/24 | 135 | 137 | 135 | 136 | 0% | 66,000 | 41億9386万 | -0.73% | - | 0.83 |
11/22 | 135 | 136 | 135 | 136 | +0.74% | 9,700 | 41億9386万 | -1.45% | - | 0.83 |
11/21 | 136 | 137 | 135 | 135 | -0.74% | 48,200 | 41億6302万 | -2.17% | - | 0.82 |
11/20 | 135 | 137 | 134 | 136 | +0.74% | 59,500 | 41億9386万 | -1.45% | - | 0.83 |
11/17 | 135 | 135 | 133 | 135 | 0% | 56,500 | 41億6302万 | -2.17% | - | 0.82 |
11/16 | 134 | 136 | 134 | 135 | 0% | 37,400 | 41億6302万 | -2.88% | - | 0.82 |
11/15 | 134 | 137 | 133 | 135 | +1.5% | 51,200 | 41億6302万 | -2.88% | - | 0.82 |
11/14 | 133 | 134 | 132 | 133 | -0.75% | 68,400 | 41億135万 | -5% | - | 0.81 |
11/13 | 134 | 134 | 133 | 134 | 0% | 34,500 | 41億3219万 | -4.29% | - | 0.82 |
11/10 | 135 | 136 | 133 | 134 | -2.9% | 282,200 | 41億3219万 | -4.96% | - | 0.82 |
11/09 | 138 | 139 | 137 | 138 | 0% | 16,500 | 42億5554万 | -2.13% | - | 0.84 |
11/08 | 140 | 141 | 138 | 138 | -1.43% | 41,900 | 42億5554万 | -2.13% | - | 0.84 |
11/07 | 140 | 141 | 140 | 140 | 0% | 4,900 | 43億1721万 | -1.41% | - | 0.85 |
11/06 | 140 | 141 | 140 | 140 | +0.72% | 17,400 | 43億1721万 | -1.41% | - | 0.85 |
11/02 | 140 | 141 | 139 | 139 | -1.42% | 31,500 | 42億8637万 | -2.11% | - | 0.85 |
11/01 | 139 | 141 | 139 | 141 | +1.44% | 39,600 | 43億4805万 | -0.7% | - | 0.86 |
10/31 | 138 | 140 | 138 | 139 | +0.72% | 17,100 | 42億8637万 | -2.11% | - | 0.85 |
10/30 | 140 | 140 | 138 | 138 | -0.72% | 12,000 | 42億5554万 | -3.5% | - | 0.84 |
10/27 | 138 | 140 | 138 | 139 | 0% | 30,700 | 42億8637万 | -2.8% | - | 0.85 |
10/26 | 138 | 140 | 138 | 139 | 0% | 21,600 | 42億8637万 | -2.8% | - | 0.85 |
10/25 | 139 | 140 | 139 | 139 | +0.72% | 41,500 | 42億8637万 | -2.8% | - | 0.85 |
10/24 | 137 | 138 | 135 | 138 | +0.73% | 69,900 | 42億5554万 | -3.5% | - | 0.84 |
10/23 | 140 | 140 | 137 | 137 | -2.14% | 94,100 | 42億2470万 | -4.2% | - | 0.84 |
10/20 | 140 | 141 | 140 | 140 | -0.71% | 25,500 | 43億1721万 | -2.1% | - | 0.85 |
10/19 | 141 | 143 | 141 | 141 | -1.4% | 19,000 | 43億4805万 | -2.08% | - | 0.86 |
10/18 | 140 | 143 | 140 | 143 | +2.14% | 62,100 | 44億972万 | -0.69% | - | 0.87 |
10/17 | 138 | 141 | 138 | 140 | +0.72% | 46,100 | 43億1721万 | -2.78% | - | 0.85 |
10/16 | 138 | 140 | 137 | 139 | -1.42% | 164,500 | 42億8637万 | -3.47% | - | 0.85 |
10/13 | 142 | 142 | 139 | 141 | -4.08% | 428,700 | 43億4805万 | -2.08% | - | 0.86 |
10/12 | 149 | 151 | 147 | 147 | -0.68% | 462,000 | 45億3307万 | +2.08% | - | 0.9 |
10/11 | 148 | 150 | 146 | 148 | +0.68% | 146,900 | 45億6391万 | +2.78% | - | 0.9 |
10/10 | 146 | 147 | 144 | 147 | +2.08% | 102,900 | 45億3307万 | +2.08% | - | 0.9 |
10/06 | 144 | 146 | 143 | 144 | -0.69% | 35,300 | 44億4056万 | 0% | - | 0.88 |
10/05 | 145 | 145 | 144 | 145 | +0.69% | 23,400 | 44億7140万 | +0.69% | - | 0.88 |
10/04 | 143 | 146 | 141 | 144 | -0.69% | 75,600 | 44億4056万 | 0% | - | 0.88 |
10/03 | 148 | 148 | 144 | 145 | -0.68% | 61,700 | 44億7140万 | +0.69% | - | 0.88 |
10/02 | 146 | 149 | 146 | 146 | +0.69% | 93,500 | 45億223万 | +1.39% | - | 0.89 |
09/29 | 145 | 146 | 144 | 145 | 0% | 10,500 | 44億7140万 | +1.4% | - | 0.88 |
09/28 | 146 | 146 | 144 | 145 | 0% | 16,100 | 44億7140万 | +1.4% | - | 0.88 |
09/27 | 146 | 147 | 145 | 145 | -0.68% | 67,600 | 44億7140万 | +1.4% | - | 0.88 |
09/26 | 144 | 146 | 144 | 146 | +1.39% | 16,300 | 45億223万 | +2.1% | - | 0.89 |
09/25 | 145 | 146 | 143 | 144 | +2.13% | 94,100 | 44億4056万 | +0.7% | - | 0.88 |
09/22 | 141 | 142 | 140 | 141 | 0% | 41,300 | 43億4805万 | -0.7% | - | 0.86 |
09/21 | 143 | 143 | 141 | 141 | -0.7% | 37,500 | 43億4805万 | -0.7% | - | 0.86 |
09/20 | 143 | 143 | 142 | 142 | 0% | 15,200 | 43億7888万 | -0.7% | - | 0.87 |
09/19 | 141 | 143 | 140 | 142 | +0.71% | 53,800 | 43億7888万 | -0.7% | - | 0.87 |
09/15 | 143 | 144 | 140 | 141 | -2.08% | 60,400 | 43億4805万 | -1.4% | - | 0.86 |
09/14 | 144 | 144 | 143 | 144 | +0.7% | 10,000 | 44億4056万 | +0.7% | - | 0.88 |
09/13 | 144 | 145 | 143 | 143 | -1.38% | 24,400 | 44億972万 | +0.7% | - | 0.87 |
09/12 | 144 | 145 | 143 | 145 | +0.69% | 22,500 | 44億7140万 | +2.11% | - | 0.88 |
09/11 | 142 | 144 | 142 | 144 | +0.7% | 26,500 | 44億4056万 | +1.41% | - | 0.88 |
09/08 | 144 | 145 | 143 | 143 | -1.38% | 7,200 | 44億972万 | +0.7% | - | 0.87 |
09/07 | 145 | 146 | 145 | 145 | 0% | 16,700 | 44億7140万 | +2.11% | - | 0.88 |
09/06 | 145 | 146 | 145 | 145 | -0.68% | 18,200 | 44億7140万 | +2.11% | - | 0.88 |
09/05 | 146 | 146 | 144 | 146 | +0.69% | 49,300 | 45億223万 | +2.82% | - | 0.89 |
09/04 | 144 | 146 | 144 | 145 | +0.69% | 61,600 | 44億7140万 | +2.11% | - | 0.88 |
09/01 | 144 | 145 | 143 | 144 | -0.69% | 20,500 | 44億4056万 | +2.13% | - | 0.88 |