時価総額
2023/09/06~2024/02/02
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 |
02/02 | 76 | 79 | 73 | 79 | +5.33% | 300,900 | 25億2532万 | +16.18% | 57.89 | 3.09 |
02/01 | 73 | 75 | 72 | 75 | +4.17% | 150,400 | 23億9745万 | +10.29% | 54.96 | 2.93 |
01/31 | 71 | 73 | 70 | 72 | +2.86% | 70,700 | 23億155万 | +7.46% | - | 2.8 |
01/30 | 70 | 71 | 70 | 70 | -1.41% | 56,300 | 22億3762万 | +4.48% | - | 2.72 |
01/29 | 70 | 71 | 70 | 71 | +1.43% | 48,700 | 22億6959万 | +5.97% | - | 2.76 |
01/26 | 69 | 71 | 68 | 70 | +1.45% | 206,300 | 22億3762万 | +6.06% | - | 2.72 |
01/25 | 67 | 69 | 67 | 69 | +2.99% | 54,200 | 22億566万 | +4.55% | - | 2.68 |
01/24 | 67 | 69 | 67 | 67 | 0% | 39,400 | 21億4172万 | +1.52% | - | 2.6 |
01/23 | 67 | 69 | 67 | 67 | -1.47% | 41,200 | 21億4172万 | +1.52% | - | 2.6 |
01/22 | 68 | 68 | 67 | 68 | +1.49% | 57,700 | 21億7369万 | +3.03% | - | 2.64 |
01/19 | 68 | 69 | 67 | 67 | 0% | 54,300 | 21億4172万 | +1.52% | - | 2.6 |
01/18 | 67 | 68 | 67 | 67 | -1.47% | 34,600 | 21億4172万 | +1.52% | - | 2.6 |
01/17 | 67 | 68 | 67 | 68 | +1.49% | 14,500 | 21億7369万 | +3.03% | - | 2.64 |
01/16 | 68 | 68 | 67 | 67 | 0% | 47,200 | 21億4172万 | +1.52% | - | 2.6 |
01/15 | 68 | 68 | 67 | 67 | 0% | 20,900 | 21億4172万 | +1.52% | - | 2.6 |
01/12 | 68 | 68 | 67 | 67 | -1.47% | 14,900 | 21億4172万 | +1.52% | - | 2.6 |
01/11 | 67 | 68 | 67 | 68 | +1.49% | 25,800 | 21億7369万 | +3.03% | - | 2.64 |
01/10 | 67 | 68 | 66 | 67 | 0% | 57,500 | 21億4172万 | 0% | - | 2.6 |
01/09 | 67 | 67 | 66 | 67 | +1.52% | 22,200 | 21億4172万 | 0% | - | 2.6 |
01/05 | 66 | 67 | 66 | 66 | 0% | 12,700 | 21億976万 | -1.49% | - | 2.56 |
01/04 | 67 | 67 | 66 | 66 | +1.54% | 51,500 | 21億976万 | -1.49% | - | 2.56 |
2023 |
12/29 | 67 | 67 | 64 | 65 | -2.99% | 179,400 | 20億7779万 | -2.99% | - | 2.52 |
12/28 | 64 | 67 | 64 | 67 | +1.52% | 355,300 | 21億4172万 | 0% | - | 2.6 |
12/27 | 65 | 66 | 64 | 66 | +1.54% | 22,800 | 21億976万 | -1.49% | - | 2.56 |
12/26 | 63 | 65 | 62 | 65 | +4.84% | 186,500 | 20億7779万 | -2.99% | - | 2.52 |
12/25 | 63 | 63 | 62 | 62 | 0% | 65,900 | 19億8189万 | -6.06% | - | 2.41 |
12/22 | 65 | 65 | 61 | 62 | -3.13% | 228,900 | 19億8189万 | -6.06% | - | 2.41 |
12/21 | 64 | 65 | 63 | 64 | -1.54% | 64,300 | 20億4583万 | -3.03% | - | 2.49 |
12/20 | 64 | 68 | 64 | 65 | +3.17% | 116,100 | 20億7779万 | -1.52% | - | 2.52 |
12/19 | 62 | 71 | 62 | 63 | +3.28% | 541,100 | 20億1386万 | -4.55% | - | 2.45 |
12/18 | 63 | 63 | 61 | 61 | -4.69% | 148,400 | 19億4993万 | -7.58% | - | 2.37 |
12/15 | 66 | 67 | 63 | 64 | -3.03% | 158,500 | 20億4583万 | -3.03% | - | 2.49 |
12/14 | 67 | 68 | 66 | 66 | -4.35% | 337,100 | 21億976万 | 0% | - | 2.56 |
12/13 | 69 | 70 | 68 | 69 | -1.43% | 215,800 | 22億566万 | +6.15% | - | 2.68 |
12/12 | 70 | 70 | 67 | 70 | +1.45% | 98,500 | 22億3762万 | +7.69% | - | 2.72 |
12/11 | 70 | 71 | 69 | 69 | 0% | 52,100 | 22億566万 | +6.15% | - | 2.68 |
12/08 | 69 | 70 | 68 | 69 | -1.43% | 49,500 | 22億566万 | +6.15% | - | 2.68 |
12/07 | 71 | 71 | 69 | 70 | 0% | 60,700 | 22億3762万 | +9.38% | - | 2.72 |
12/06 | 70 | 71 | 69 | 70 | 0% | 56,000 | 22億3762万 | +9.38% | - | 2.72 |
12/05 | 72 | 72 | 68 | 70 | -1.41% | 121,300 | 22億3762万 | +11.11% | - | 2.72 |
12/04 | 71 | 72 | 70 | 71 | 0% | 88,800 | 22億6959万 | +12.7% | - | 2.76 |
12/01 | 70 | 75 | 70 | 71 | +1.43% | 384,300 | 22億6959万 | +14.52% | - | 2.76 |
11/30 | 67 | 70 | 67 | 70 | +4.48% | 117,500 | 22億3762万 | +12.9% | - | 2.72 |
11/29 | 67 | 69 | 66 | 67 | 0% | 137,700 | 21億4172万 | +8.06% | - | 2.6 |
11/28 | 63 | 70 | 62 | 67 | +6.35% | 401,000 | 21億4172万 | +9.84% | - | 2.6 |
11/27 | 64 | 64 | 62 | 63 | -1.56% | 122,200 | 20億1386万 | +3.28% | - | 2.45 |
11/24 | 65 | 66 | 64 | 64 | -1.54% | 127,900 | 20億4583万 | +4.92% | - | 2.49 |
11/22 | 65 | 68 | 64 | 65 | -1.52% | 248,700 | 20億7779万 | +6.56% | - | 2.52 |
11/21 | 61 | 74 | 60 | 66 | +8.2% | 1,947,700 | 21億976万 | +8.2% | - | 2.56 |
11/20 | 60 | 61 | 60 | 61 | 0% | 38,400 | 19億4993万 | +1.67% | - | 2.37 |
11/17 | 60 | 61 | 60 | 61 | 0% | 44,200 | 19億4993万 | +1.67% | - | 2.37 |
11/16 | 60 | 61 | 60 | 61 | 0% | 38,500 | 19億4993万 | 0% | - | 2.37 |
11/15 | 60 | 61 | 60 | 61 | 0% | 28,300 | 19億4993万 | 0% | - | 2.37 |
11/14 | 59 | 61 | 59 | 61 | +3.39% | 28,000 | 19億4993万 | 0% | - | 2.37 |
11/13 | 60 | 60 | 59 | 59 | -1.67% | 60,200 | 18億8599万 | -3.28% | - | 2.29 |
11/10 | 61 | 63 | 60 | 60 | -1.64% | 199,000 | 19億1796万 | -1.64% | - | 2.33 |
11/09 | 61 | 62 | 61 | 61 | 0% | 24,400 | 19億4993万 | 0% | - | 2.37 |
11/08 | 62 | 63 | 60 | 61 | -1.61% | 208,700 | 19億4993万 | 0% | - | 2.37 |
11/07 | 61 | 62 | 61 | 62 | 0% | 20,800 | 19億8189万 | +1.64% | - | 2.41 |
11/06 | 60 | 62 | 60 | 62 | +1.64% | 119,900 | 19億8189万 | +1.64% | - | 2.41 |
11/02 | 60 | 61 | 59 | 61 | +3.39% | 46,200 | 19億4993万 | 0% | - | 2.37 |
11/01 | 58 | 60 | 58 | 59 | -1.67% | 23,700 | 18億8599万 | -3.28% | - | 2.29 |
10/31 | 60 | 60 | 59 | 60 | 0% | 39,500 | 19億1796万 | -3.23% | - | 1.9 |
10/30 | 58 | 60 | 58 | 60 | +1.69% | 59,500 | 19億1796万 | -3.23% | - | 1.9 |
10/27 | 59 | 60 | 59 | 59 | 0% | 17,600 | 18億8599万 | -4.84% | - | 1.86 |
10/26 | 60 | 60 | 59 | 59 | -1.67% | 27,300 | 18億8599万 | -4.84% | - | 1.86 |
10/25 | 60 | 61 | 60 | 60 | 0% | 18,400 | 19億1796万 | -3.23% | - | 1.9 |
10/24 | 60 | 60 | 59 | 60 | 0% | 24,700 | 19億1796万 | -3.23% | - | 1.9 |
10/23 | 59 | 60 | 58 | 60 | 0% | 61,200 | 19億1796万 | -4.76% | - | 1.9 |
10/20 | 59 | 60 | 59 | 60 | +1.69% | 82,700 | 19億1796万 | -4.76% | - | 1.9 |
10/19 | 60 | 60 | 58 | 59 | -1.67% | 127,800 | 18億8599万 | -7.81% | - | 1.86 |
10/18 | 61 | 61 | 60 | 60 | -1.64% | 177,400 | 19億1796万 | -6.25% | - | 1.9 |
10/17 | 62 | 63 | 61 | 61 | -1.61% | 66,400 | 19億4993万 | -4.69% | - | 1.93 |
10/16 | 63 | 63 | 60 | 62 | 0% | 175,200 | 19億8189万 | -4.62% | - | 1.96 |
10/13 | 64 | 64 | 62 | 62 | -3.13% | 21,400 | 19億8189万 | -4.62% | - | 1.96 |
10/12 | 64 | 65 | 63 | 64 | +1.59% | 41,200 | 20億4583万 | -1.54% | - | 2.02 |
10/11 | 62 | 65 | 62 | 63 | 0% | 185,500 | 20億1386万 | -4.55% | - | 1.99 |
10/10 | 62 | 65 | 62 | 63 | +1.61% | 207,700 | 20億1386万 | -4.55% | - | 1.99 |
10/06 | 61 | 62 | 61 | 62 | 0% | 51,100 | 19億8189万 | -6.06% | - | 1.96 |
10/05 | 61 | 62 | 61 | 62 | +1.64% | 50,300 | 19億8189万 | -7.46% | - | 1.96 |
10/04 | 61 | 63 | 60 | 61 | -3.17% | 126,500 | 19億4993万 | -8.96% | - | 1.93 |
10/03 | 63 | 64 | 63 | 63 | -1.56% | 135,300 | 20億1386万 | -5.97% | - | 1.99 |
10/02 | 63 | 65 | 63 | 64 | +1.59% | 174,600 | 20億4583万 | -5.88% | - | 2.02 |
09/29 | 63 | 64 | 63 | 63 | -1.56% | 140,900 | 20億1386万 | -7.35% | - | 1.99 |
09/28 | 63 | 64 | 62 | 64 | 0% | 50,100 | 20億4583万 | -5.88% | - | 2.02 |
09/27 | 62 | 64 | 62 | 64 | +1.59% | 123,400 | 20億4583万 | -7.25% | - | 2.02 |
09/26 | 64 | 64 | 63 | 63 | -3.08% | 52,700 | 20億1386万 | -8.7% | - | 1.99 |
09/25 | 63 | 65 | 62 | 65 | +3.17% | 163,500 | 20億7779万 | -5.8% | - | 2.05 |
09/22 | 62 | 64 | 62 | 63 | 0% | 66,700 | 20億1386万 | -10% | - | 1.99 |
09/21 | 65 | 65 | 62 | 63 | -3.08% | 182,800 | 20億1386万 | -10% | - | 1.99 |
09/20 | 65 | 66 | 64 | 65 | -1.52% | 152,300 | 20億7779万 | -7.14% | - | 2.05 |
09/19 | 68 | 68 | 65 | 66 | -2.94% | 133,700 | 21億976万 | -7.04% | - | 2.08 |
09/15 | 68 | 68 | 66 | 68 | 0% | 54,600 | 21億7369万 | -4.23% | - | 2.15 |
09/14 | 68 | 68 | 66 | 68 | -2.86% | 318,900 | 21億7369万 | -4.23% | - | 2.15 |
09/13 | 68 | 70 | 67 | 70 | +2.94% | 156,700 | 22億3762万 | -2.78% | - | 2.21 |
09/12 | 69 | 70 | 59 | 68 | -1.45% | 468,700 | 21億7369万 | -5.56% | - | 2.15 |
09/11 | 70 | 70 | 69 | 69 | 0% | 37,800 | 22億566万 | -4.17% | - | 2.18 |
09/08 | 70 | 70 | 69 | 69 | -1.43% | 227,200 | 22億566万 | -4.17% | - | 2.18 |
09/07 | 71 | 71 | 70 | 70 | -1.41% | 99,400 | 22億3762万 | -2.78% | - | 2.21 |
09/06 | 73 | 73 | 70 | 71 | -1.39% | 146,900 | 22億6959万 | -2.74% | - | 2.24 |