時価総額
2023/10/20~2024/03/19
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 |
03/19 | 70 | 70 | 69 | 70 | 0% | 31,900 | 22億3762万 | -9.09% | 51.3 | 2.73 |
03/18 | 72 | 72 | 68 | 70 | -1.41% | 247,000 | 22億3762万 | -9.09% | 51.3 | 2.73 |
03/15 | 72 | 73 | 71 | 71 | -2.74% | 103,600 | 22億6959万 | -7.79% | 52.03 | 2.77 |
03/14 | 72 | 74 | 71 | 73 | +1.39% | 221,400 | 23億3352万 | -5.19% | 53.5 | 2.85 |
03/13 | 71 | 82 | 71 | 72 | +1.41% | 563,100 | 23億155万 | -6.49% | 52.76 | 2.81 |
03/12 | 71 | 73 | 71 | 71 | -1.39% | 82,500 | 22億6959万 | -8.97% | 52.03 | 2.77 |
03/11 | 74 | 74 | 71 | 72 | -2.7% | 78,500 | 23億155万 | -7.69% | 52.76 | 2.81 |
03/08 | 76 | 77 | 74 | 74 | -5.13% | 130,500 | 23億6549万 | -5.13% | 54.23 | 2.89 |
03/07 | 79 | 79 | 76 | 78 | -1.27% | 246,200 | 24億9335万 | 0% | 57.16 | 3.05 |
03/06 | 81 | 81 | 78 | 79 | -2.47% | 127,300 | 25億2532万 | +1.28% | 57.89 | 3.09 |
03/05 | 81 | 82 | 80 | 81 | +1.25% | 215,900 | 25億8925万 | +3.85% | 59.36 | 3.16 |
03/04 | 82 | 82 | 80 | 80 | -2.44% | 79,700 | 25億5728万 | +3.9% | 58.63 | 3.12 |
03/01 | 82 | 82 | 80 | 82 | 0% | 42,100 | 26億2122万 | +6.49% | 60.09 | 3.2 |
02/29 | 81 | 85 | 81 | 82 | +1.23% | 147,600 | 26億2122万 | +7.89% | 60.09 | 3.2 |
02/28 | 80 | 81 | 79 | 81 | +1.25% | 278,100 | 25億8925万 | +6.58% | 59.36 | 3.16 |
02/27 | 80 | 80 | 78 | 80 | +1.27% | 78,400 | 25億5728万 | +6.67% | 58.63 | 3.12 |
02/26 | 82 | 82 | 79 | 79 | -2.47% | 95,600 | 25億2532万 | +6.76% | 57.89 | 3.09 |
02/22 | 80 | 82 | 79 | 81 | +1.25% | 102,200 | 25億8925万 | +9.46% | 59.36 | 3.16 |
02/21 | 80 | 80 | 79 | 80 | -1.23% | 68,900 | 25億5728万 | +9.59% | 58.63 | 3.12 |
02/20 | 79 | 81 | 78 | 81 | +2.53% | 122,400 | 25億8925万 | +10.96% | 59.36 | 3.16 |
02/19 | 77 | 79 | 74 | 79 | +2.6% | 131,700 | 25億2532万 | +9.72% | 57.89 | 3.09 |
02/16 | 76 | 78 | 75 | 77 | +1.32% | 172,900 | 24億6138万 | +6.94% | 56.43 | 3.01 |
02/15 | 77 | 77 | 75 | 76 | +1.33% | 76,000 | 24億2942万 | +5.56% | 55.7 | 2.97 |
02/14 | 76 | 76 | 75 | 75 | -1.32% | 11,600 | 23億9745万 | +5.63% | 54.96 | 2.93 |
02/13 | 77 | 78 | 75 | 76 | +1.33% | 109,600 | 24億2942万 | +7.04% | 55.7 | 2.97 |
02/09 | 74 | 75 | 74 | 75 | +2.74% | 26,600 | 23億9745万 | +7.14% | 54.96 | 2.93 |
02/08 | 74 | 74 | 73 | 73 | 0% | 70,100 | 23億3352万 | +4.29% | 53.5 | 2.85 |
02/07 | 80 | 80 | 71 | 73 | -8.75% | 408,600 | 23億3352万 | +4.29% | 53.5 | 2.85 |
02/06 | 82 | 83 | 79 | 80 | -2.44% | 194,000 | 25億5728万 | +14.29% | 58.63 | 3.12 |
02/05 | 79 | 82 | 79 | 82 | +3.8% | 382,000 | 26億2122万 | +18.84% | 60.09 | 3.2 |
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 |