時価総額
2023/09/21~2024/02/19
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 |
02/19 | 382 | 399 | 370 | 379 | +1.34% | 9,318,900 | 155億7394万 | +12.46% | - | 1.46 |
02/16 | 353 | 380 | 343 | 374 | +5.95% | 7,474,900 | 153億6848万 | +11.98% | - | 1.44 |
02/15 | 370 | 373 | 341 | 353 | -5.36% | 8,236,500 | 145億554万 | +6.65% | - | 1.36 |
02/14 | 343 | 378 | 337 | 373 | +7.49% | 8,287,100 | 153億2739万 | +13.72% | - | 1.44 |
02/13 | 313 | 347 | 313 | 347 | +9.12% | 7,550,300 | 142億5899万 | +6.77% | - | 1.34 |
02/09 | 315 | 339 | 308 | 318 | -13.11% | 14,090,000 | 130億6731万 | -1.55% | - | 1.23 |
02/08 | 355 | 375 | 353 | 366 | +1.95% | 7,151,000 | 150億3974万 | +14.02% | - | 1.41 |
02/07 | 353 | 361 | 351 | 359 | -0.55% | 5,628,400 | 147億5209万 | +12.89% | - | 1.39 |
02/06 | 380 | 384 | 354 | 361 | -7.2% | 9,715,600 | 148億3428万 | +14.6% | - | 1.39 |
02/05 | 397 | 399 | 378 | 389 | -1.52% | 11,690,500 | 159億8486万 | +24.28% | - | 1.5 |
02/02 | 364 | 406 | 356 | 395 | +9.72% | 30,715,100 | 162億3141万 | +28.25% | - | 1.53 |
02/01 | 355 | 375 | 346 | 360 | +1.41% | 19,639,400 | 147億9319万 | +18.42% | - | 1.39 |
01/31 | 392 | 393 | 348 | 355 | -6.33% | 17,635,500 | 145億8773万 | +18.33% | - | 1.37 |
01/30 | 462 | 488 | 371 | 379 | -15.02% | 47,472,900 | 155億7394万 | +27.18% | - | 1.46 |
01/29 | 446 | 446 | 446 | 446 | +21.86% | 611,200 | 183億2712万 | +51.19% | - | 1.72 |
01/26 | 366 | 366 | 366 | 366 | +27.97% | 493,900 | 150億3974万 | +26.64% | - | 1.41 |
01/25 | 278 | 288 | 278 | 286 | +2.88% | 935,900 | 117億5236万 | +0.35% | - | 1.1 |
01/24 | 278 | 281 | 275 | 278 | -0.36% | 303,700 | 114億2363万 | -2.46% | - | 1.07 |
01/23 | 281 | 281 | 276 | 279 | -0.36% | 427,500 | 114億6472万 | -2.11% | - | 1.08 |
01/22 | 276 | 280 | 272 | 280 | +3.32% | 335,800 | 115億581万 | -1.41% | - | 1.08 |
01/19 | 278 | 278 | 271 | 271 | -1.81% | 298,900 | 111億3598万 | -4.58% | - | 1.05 |
01/18 | 276 | 280 | 274 | 276 | -0.36% | 510,500 | 113億4144万 | -2.82% | - | 1.07 |
01/17 | 284 | 285 | 277 | 277 | -2.46% | 845,700 | 113億8253万 | -2.12% | - | 1.07 |
01/16 | 286 | 291 | 284 | 284 | -0.35% | 532,400 | 116億7018万 | +0.35% | - | 1.1 |
01/15 | 291 | 292 | 285 | 285 | -1.72% | 466,400 | 117億1127万 | +0.71% | - | 1.1 |
01/12 | 291 | 292 | 286 | 290 | 0% | 443,200 | 119億1673万 | +2.47% | - | 1.12 |
01/11 | 297 | 298 | 287 | 290 | -1.02% | 569,900 | 119億1673万 | +2.47% | - | 1.12 |
01/10 | 293 | 299 | 290 | 293 | 0% | 416,200 | 120億4001万 | +3.9% | - | 1.13 |
01/09 | 290 | 294 | 289 | 293 | +1.74% | 284,900 | 120億4001万 | +3.9% | - | 1.13 |
01/05 | 293 | 293 | 286 | 288 | -1.03% | 243,500 | 118億3455万 | +2.49% | - | 1.11 |
01/04 | 285 | 293 | 281 | 291 | +1.39% | 521,900 | 119億5783万 | +3.56% | - | 1.12 |
2023 |
12/29 | 285 | 287 | 281 | 287 | 0% | 360,200 | 117億9346万 | +2.14% | - | 1.02 |
12/28 | 289 | 290 | 283 | 287 | -1.03% | 453,600 | 117億9346万 | +2.5% | - | 1.02 |
12/27 | 279 | 292 | 279 | 290 | +2.47% | 789,100 | 119億1673万 | +3.57% | - | 1.03 |
12/26 | 275 | 285 | 275 | 283 | +2.54% | 728,000 | 116億2909万 | +1.07% | - | 1 |
12/25 | 280 | 289 | 275 | 276 | -1.78% | 851,000 | 113億4144万 | -1.43% | - | 0.98 |
12/22 | 297 | 300 | 281 | 281 | -6.95% | 2,993,100 | 115億4690万 | +0.36% | - | 1 |
12/21 | 297 | 318 | 296 | 302 | +1.34% | 4,669,700 | 124億984万 | +8.24% | - | 1.07 |
12/20 | 289 | 299 | 287 | 298 | +2.76% | 1,186,200 | 122億4547万 | +7.19% | - | 1.06 |
12/19 | 282 | 292 | 279 | 290 | +4.69% | 1,272,600 | 119億1673万 | +5.07% | - | 1.03 |
12/18 | 281 | 283 | 274 | 277 | -2.12% | 495,700 | 113億8253万 | +0.36% | - | 0.98 |
12/15 | 271 | 285 | 269 | 283 | +5.6% | 1,053,800 | 116億2909万 | +2.91% | - | 1 |
12/14 | 272 | 278 | 264 | 268 | -0.37% | 827,800 | 110億1270万 | -2.55% | - | 0.95 |
12/13 | 263 | 269 | 263 | 269 | +1.89% | 471,500 | 110億5380万 | -2.18% | - | 0.95 |
12/12 | 266 | 268 | 261 | 264 | -0.75% | 657,200 | 108億4834万 | -4% | - | 0.94 |
12/11 | 268 | 271 | 265 | 266 | -0.37% | 266,900 | 109億3052万 | -3.27% | - | 0.94 |
12/08 | 270 | 274 | 266 | 267 | -2.55% | 695,300 | 109億7161万 | -2.91% | - | 0.95 |
12/07 | 282 | 282 | 273 | 274 | -2.84% | 608,300 | 112億5926万 | -0.36% | - | 0.97 |
12/06 | 284 | 288 | 280 | 282 | -1.4% | 312,500 | 115億8800万 | +2.92% | - | 1 |
12/05 | 287 | 292 | 284 | 286 | 0% | 490,800 | 117億5236万 | +4.76% | - | 1.01 |
12/04 | 276 | 286 | 276 | 286 | +4% | 542,200 | 117億5236万 | +4.76% | - | 1.01 |
12/01 | 278 | 280 | 274 | 275 | -1.08% | 510,600 | 113億35万 | +1.1% | - | 0.97 |
11/30 | 282 | 285 | 277 | 278 | -2.11% | 624,200 | 114億2363万 | +2.21% | - | 0.99 |
11/29 | 280 | 289 | 280 | 284 | +1.07% | 765,200 | 116億7018万 | +4.41% | - | 1.01 |
11/28 | 281 | 284 | 279 | 281 | 0% | 291,300 | 115億4690万 | +3.69% | - | 1 |
11/27 | 280 | 285 | 277 | 281 | +0.36% | 365,000 | 115億4690万 | +4.07% | - | 1 |
11/24 | 283 | 286 | 279 | 280 | -0.36% | 314,100 | 115億581万 | +3.7% | - | 0.99 |
11/22 | 283 | 286 | 279 | 281 | -1.75% | 410,700 | 115億4690万 | +4.07% | - | 1 |
11/21 | 279 | 286 | 277 | 286 | +2.88% | 621,100 | 117億5236万 | +6.32% | - | 1.01 |
11/20 | 277 | 283 | 274 | 278 | +1.09% | 652,700 | 114億2363万 | +3.73% | - | 0.99 |
11/17 | 271 | 288 | 269 | 275 | +1.85% | 2,133,400 | 113億35万 | +3% | - | 0.97 |
11/16 | 268 | 288 | 268 | 270 | 0% | 2,283,600 | 110億9489万 | +1.12% | - | 0.96 |
11/15 | 265 | 273 | 265 | 270 | +3.85% | 838,900 | 110億9489万 | +1.12% | - | 0.96 |
11/14 | 269 | 269 | 259 | 260 | -3.7% | 873,900 | 106億8397万 | -2.62% | - | 0.92 |
11/13 | 266 | 274 | 266 | 270 | +0.75% | 446,300 | 110億9489万 | +0.75% | - | 0.96 |
11/10 | 270 | 271 | 262 | 268 | -2.9% | 656,500 | 110億1270万 | 0% | - | 0.95 |
11/09 | 270 | 280 | 269 | 276 | +2.99% | 1,239,800 | 113億4144万 | +2.99% | - | 0.98 |
11/08 | 281 | 290 | 267 | 268 | +1.13% | 1,881,200 | 110億1270万 | +0.37% | - | 0.95 |
11/07 | 268 | 269 | 264 | 265 | -1.49% | 584,100 | 108億8943万 | -1.12% | - | 0.94 |
11/06 | 269 | 270 | 264 | 269 | +0.75% | 343,900 | 110億5380万 | +0.37% | - | 0.95 |
11/02 | 261 | 267 | 260 | 267 | +2.69% | 628,900 | 109億7161万 | -0.74% | - | 0.95 |
11/01 | 262 | 265 | 259 | 260 | -0.38% | 354,900 | 106億8397万 | -3.35% | - | 0.92 |
10/31 | 261 | 263 | 255 | 261 | +0.38% | 724,000 | 107億2506万 | -3.33% | - | 0.92 |
10/30 | 265 | 267 | 259 | 260 | -2.26% | 499,000 | 106億8397万 | -4.06% | - | 0.92 |
10/27 | 268 | 268 | 263 | 266 | -0.75% | 291,200 | 109億3052万 | -1.85% | - | 0.94 |
10/26 | 268 | 271 | 265 | 268 | -1.11% | 361,300 | 110億1270万 | -1.47% | - | 0.95 |
10/25 | 275 | 275 | 269 | 271 | -0.73% | 364,500 | 111億3598万 | -0.37% | - | 0.96 |
10/24 | 262 | 275 | 260 | 273 | +4.2% | 727,300 | 112億1817万 | +0.37% | - | 0.97 |
10/23 | 267 | 269 | 261 | 262 | -2.96% | 305,200 | 107億6615万 | -4.03% | - | 0.93 |
10/20 | 269 | 272 | 265 | 270 | -1.1% | 341,300 | 110億9489万 | -1.46% | - | 0.96 |
10/19 | 267 | 278 | 267 | 273 | +0.37% | 536,200 | 112億1817万 | -0.36% | - | 0.97 |
10/18 | 268 | 272 | 266 | 272 | +1.87% | 439,600 | 111億7707万 | -1.09% | - | 0.96 |
10/17 | 259 | 270 | 259 | 267 | +4.71% | 718,800 | 109億7161万 | -2.91% | - | 0.95 |
10/16 | 263 | 264 | 255 | 255 | -4.14% | 667,500 | 104億7851万 | -7.61% | - | 0.9 |
10/13 | 271 | 271 | 266 | 266 | -1.85% | 289,300 | 109億3052万 | -3.97% | - | 0.94 |
10/12 | 268 | 271 | 262 | 271 | +0.37% | 604,900 | 111億3598万 | -2.52% | - | 0.96 |
10/11 | 270 | 273 | 270 | 270 | 0% | 265,000 | 110億9489万 | -2.88% | - | 0.96 |
10/10 | 275 | 276 | 267 | 270 | -0.74% | 572,600 | 110億9489万 | -3.23% | - | 0.96 |
10/06 | 273 | 276 | 270 | 272 | -1.09% | 469,000 | 111億7707万 | -2.86% | - | 0.96 |
10/05 | 266 | 275 | 266 | 275 | +4.56% | 819,500 | 113億35万 | -2.14% | - | 0.97 |
10/04 | 263 | 267 | 258 | 263 | -1.13% | 700,200 | 108億724万 | -6.41% | - | 0.93 |
10/03 | 276 | 277 | 265 | 266 | -3.97% | 1,110,700 | 109億3052万 | -5.67% | - | 0.94 |
10/02 | 287 | 287 | 277 | 277 | -3.15% | 314,900 | 113億8253万 | -1.77% | - | 0.98 |
09/29 | 283 | 289 | 282 | 286 | +2.88% | 628,300 | 117億5236万 | +1.42% | - | 0.92 |
09/28 | 282 | 284 | 274 | 278 | -0.71% | 374,200 | 114億2363万 | -1.77% | - | 0.89 |
09/27 | 273 | 280 | 272 | 280 | +2.19% | 536,600 | 115億581万 | -1.06% | - | 0.9 |
09/26 | 283 | 283 | 274 | 274 | -2.14% | 283,700 | 112億5926万 | -3.18% | - | 0.88 |
09/25 | 278 | 283 | 278 | 280 | +0.72% | 394,500 | 115億581万 | -1.06% | - | 0.9 |
09/22 | 269 | 278 | 269 | 278 | +2.21% | 428,000 | 114億2363万 | -1.77% | - | 0.89 |
09/21 | 276 | 278 | 271 | 272 | -2.16% | 548,000 | 111億7707万 | -3.89% | - | 0.87 |