時価総額
2023/10/24~2024/03/22
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 |
03/22 | 239 | 239 | 232 | 235 | -0.42% | 8,000 | 26億8501万 | +1.29% | 20.41 | 2.39 |
03/21 | 231 | 244 | 230 | 236 | +1.29% | 20,900 | 26億9643万 | +1.29% | 20.49 | 2.4 |
03/19 | 234 | 244 | 231 | 233 | +0.87% | 23,900 | 26億6216万 | 0% | 20.23 | 2.37 |
03/18 | 226 | 235 | 226 | 231 | +3.13% | 28,800 | 26億3931万 | -0.86% | 20.06 | 2.35 |
03/15 | 229 | 229 | 223 | 224 | -0.88% | 12,400 | 25億5933万 | -4.27% | 19.45 | 2.28 |
03/14 | 223 | 226 | 221 | 226 | +1.35% | 4,700 | 25億8218万 | -4.24% | 19.63 | 2.3 |
03/13 | 226 | 228 | 220 | 223 | -1.33% | 15,600 | 25億4790万 | -5.91% | 19.37 | 2.27 |
03/12 | 225 | 227 | 222 | 226 | +0.89% | 14,100 | 25億8218万 | -5.04% | 19.63 | 2.3 |
03/11 | 230 | 230 | 224 | 224 | -2.18% | 21,200 | 25億5933万 | -6.67% | 19.45 | 2.28 |
03/08 | 231 | 234 | 228 | 229 | -1.72% | 20,600 | 26億1646万 | -4.98% | 19.89 | 2.33 |
03/07 | 234 | 235 | 230 | 233 | +0.43% | 13,800 | 26億6216万 | -3.72% | 20.23 | 2.37 |
03/06 | 230 | 238 | 229 | 232 | +0.43% | 75,900 | 26億5073万 | -4.92% | 20.15 | 2.36 |
03/05 | 230 | 235 | 230 | 231 | -0.43% | 24,700 | 26億3931万 | -5.71% | 20.06 | 2.35 |
03/04 | 238 | 238 | 230 | 232 | +0.87% | 25,000 | 26億5073万 | -5.69% | 20.15 | 2.36 |
03/01 | 234 | 237 | 230 | 230 | -2.54% | 35,000 | 26億2788万 | -6.88% | 19.97 | 2.34 |
02/29 | 240 | 240 | 232 | 236 | -0.84% | 33,200 | 26億9643万 | -4.84% | 20.49 | 2.4 |
02/28 | 252 | 252 | 236 | 238 | +0.85% | 79,100 | 27億1929万 | -4.42% | 20.67 | 2.42 |
02/27 | 235 | 236 | 230 | 236 | +1.72% | 30,200 | 26億9643万 | -5.6% | 20.49 | 2.4 |
02/26 | 234 | 235 | 231 | 232 | 0% | 27,200 | 26億5073万 | -7.57% | 20.15 | 2.36 |
02/22 | 235 | 235 | 229 | 232 | -1.28% | 28,100 | 26億5073万 | -8.3% | 20.15 | 2.36 |
02/21 | 234 | 235 | 231 | 235 | +0.43% | 20,700 | 26億8501万 | -7.48% | 20.41 | 2.39 |
02/20 | 243 | 243 | 234 | 234 | -2.09% | 29,200 | 26億7358万 | -8.24% | 20.32 | 2.38 |
02/19 | 241 | 241 | 232 | 239 | -0.42% | 66,600 | 27億3071万 | -6.64% | 20.75 | 2.43 |
02/16 | 239 | 244 | 239 | 240 | +0.42% | 11,800 | 27億4214万 | -6.98% | 20.84 | 2.45 |
02/15 | 245 | 245 | 239 | 239 | -1.65% | 23,300 | 27億3071万 | -8.08% | 20.75 | 2.43 |
02/14 | 246 | 246 | 234 | 243 | +1.25% | 44,000 | 27億7641万 | -6.18% | 21.1 | 2.48 |
02/13 | 253 | 255 | 235 | 240 | -4.76% | 79,600 | 27億4214万 | -7.34% | 20.84 | 2.45 |
02/09 | 255 | 257 | 252 | 252 | -1.18% | 31,400 | 28億7924万 | -2.33% | 21.88 | 2.57 |
02/08 | 257 | 257 | 252 | 255 | -0.39% | 16,200 | 29億1352万 | -0.39% | 22.14 | 2.6 |
02/07 | 258 | 258 | 255 | 256 | 0% | 19,100 | 29億2495万 | +0.39% | 22.23 | 2.61 |
02/06 | 262 | 262 | 254 | 256 | -1.92% | 43,600 | 29億2495万 | +0.79% | 22.23 | 2.61 |
02/05 | 261 | 264 | 258 | 261 | +1.16% | 11,700 | 29億8207万 | +3.57% | 22.67 | 2.66 |
02/02 | 259 | 262 | 256 | 258 | 0% | 24,900 | 29億4780万 | +2.38% | 22.4 | 2.63 |
02/01 | 262 | 262 | 253 | 258 | -1.9% | 58,000 | 29億4780万 | +3.2% | 22.4 | 2.63 |
01/31 | 261 | 263 | 255 | 263 | +1.15% | 50,400 | 30億493万 | +6.05% | 22.84 | 2.68 |
01/30 | 260 | 270 | 260 | 260 | +0.39% | 101,400 | 29億7065万 | +5.69% | 22.58 | 2.65 |
01/29 | 263 | 263 | 259 | 259 | -1.52% | 23,700 | 29億5922万 | +6.15% | 22.49 | 2.64 |
01/26 | 258 | 263 | 257 | 263 | +1.94% | 37,200 | 30億493万 | +8.23% | 22.84 | 2.68 |
01/25 | 261 | 263 | 258 | 258 | -1.15% | 66,500 | 29億4780万 | +7.05% | 22.4 | 2.63 |
01/24 | 263 | 270 | 261 | 261 | -0.38% | 50,000 | 29億8207万 | +8.75% | 22.67 | 2.66 |
01/23 | 268 | 274 | 262 | 262 | -0.76% | 95,200 | 29億9350万 | +10.08% | 22.75 | 2.67 |
01/22 | 261 | 268 | 261 | 264 | +1.15% | 48,500 | 30億1635万 | +11.39% | 22.93 | 2.69 |
01/19 | 269 | 269 | 258 | 261 | -1.14% | 47,900 | 29億8207万 | +11.06% | 22.67 | 2.66 |
01/18 | 262 | 274 | 254 | 264 | -1.49% | 136,500 | 30億1635万 | +12.82% | 22.93 | 2.69 |
01/17 | 253 | 275 | 250 | 268 | +4.28% | 290,600 | 30億6205万 | +15.02% | 23.27 | 2.73 |
01/16 | 271 | 312 | 257 | 257 | -5.17% | 1,256,900 | 29億3637万 | +10.78% | 22.32 | 2.62 |
01/15 | 281 | 282 | 262 | 271 | -3.56% | 337,000 | 30億9633万 | +17.32% | 23.53 | 2.76 |
01/12 | 290 | 356 | 267 | 281 | -5.7% | 3,365,800 | 32億1059万 | +22.17% | 24.4 | 2.86 |
01/11 | 226 | 298 | 226 | 298 | +36.7% | 3,939,800 | 34億482万 | +30.7% | 25.88 | 3.04 |
01/10 | 220 | 221 | 218 | 218 | -0.91% | 17,100 | 24億9077万 | -3.54% | 18.93 | 2.22 |
01/09 | 217 | 221 | 217 | 220 | +1.85% | 11,600 | 25億1363万 | -2.65% | 19.1 | 2.24 |
01/05 | 220 | 221 | 216 | 216 | -1.37% | 47,700 | 24億6792万 | -4.85% | 18.76 | 2.2 |
01/04 | 225 | 225 | 216 | 219 | -0.9% | 61,700 | 25億220万 | -3.95% | 19.02 | 2.23 |
2023 |
12/29 | 220 | 226 | 217 | 221 | 0% | 108,200 | 25億2505万 | -3.49% | 19.19 | 2.25 |
12/28 | 221 | 228 | 217 | 221 | -1.78% | 205,800 | 25億2505万 | -3.91% | 19.19 | 2.25 |
12/27 | 249 | 293 | 225 | 225 | -9.64% | 2,508,000 | 25億7075万 | -2.6% | 19.54 | 2.29 |
12/26 | 206 | 286 | 205 | 249 | +20.87% | 2,097,700 | 28億4497万 | +7.33% | 21.62 | 2.54 |
12/25 | 210 | 211 | 206 | 206 | -3.29% | 30,200 | 23億5367万 | -10.82% | 17.89 | 2.1 |
12/22 | 215 | 215 | 209 | 213 | -0.47% | 14,900 | 24億3365万 | -8.58% | 18.5 | 2.17 |
12/21 | 218 | 220 | 207 | 214 | -3.17% | 45,700 | 24億4507万 | -8.55% | 18.58 | 2.18 |
12/20 | 224 | 224 | 220 | 221 | 0% | 11,200 | 25億2505万 | -5.96% | 19.19 | 2.25 |
12/19 | 216 | 223 | 216 | 221 | +0.45% | 12,400 | 25億2505万 | -6.36% | 19.19 | 2.25 |
12/18 | 223 | 223 | 217 | 220 | -1.35% | 22,100 | 25億1363万 | -7.17% | 19.1 | 2.24 |
12/15 | 230 | 234 | 221 | 223 | -0.45% | 40,600 | 25億4790万 | -6.3% | 19.37 | 2.27 |
12/14 | 227 | 227 | 223 | 224 | -0.44% | 14,300 | 25億5933万 | -6.28% | 19.45 | 2.28 |
12/13 | 228 | 228 | 225 | 225 | -0.88% | 15,100 | 25億7075万 | -6.25% | 19.54 | 2.29 |
12/12 | 233 | 233 | 224 | 227 | -2.58% | 28,700 | 25億9360万 | -5.81% | 19.71 | 2.31 |
12/11 | 234 | 234 | 232 | 233 | 0% | 9,200 | 26億6216万 | -3.72% | 20.23 | 2.37 |
12/08 | 235 | 237 | 233 | 233 | -1.27% | 15,500 | 26億6216万 | -3.72% | 20.23 | 2.37 |
12/07 | 237 | 237 | 235 | 236 | -0.42% | 8,000 | 26億9643万 | -2.48% | 20.49 | 2.4 |
12/06 | 240 | 240 | 237 | 237 | -0.42% | 11,000 | 27億786万 | -2.07% | 20.58 | 2.41 |
12/05 | 238 | 241 | 238 | 238 | 0% | 5,200 | 27億1929万 | -1.65% | 20.67 | 2.42 |
12/04 | 238 | 240 | 238 | 238 | -0.83% | 5,700 | 27億1929万 | -2.06% | 20.67 | 2.42 |
12/01 | 239 | 243 | 239 | 240 | +0.42% | 7,700 | 27億4214万 | -1.23% | 20.84 | 2.44 |
11/30 | 244 | 247 | 239 | 239 | -1.65% | 11,900 | 27億3071万 | -2.05% | 20.75 | 2.43 |
11/29 | 240 | 244 | 240 | 243 | +1.25% | 5,900 | 27億7641万 | -0.41% | 21.1 | 2.48 |
11/28 | 241 | 241 | 239 | 240 | -0.41% | 6,800 | 27億4214万 | -2.04% | 20.84 | 2.44 |
11/27 | 238 | 241 | 238 | 241 | -0.41% | 8,200 | 27億5356万 | -1.63% | 20.93 | 2.45 |
11/24 | 244 | 244 | 241 | 242 | -0.82% | 5,800 | 27億6499万 | -1.63% | 21.02 | 2.47 |
11/22 | 240 | 244 | 240 | 244 | +0.41% | 5,100 | 27億8784万 | -0.81% | 21.19 | 2.49 |
11/21 | 238 | 244 | 238 | 243 | +0.41% | 34,500 | 27億7641万 | -1.62% | 21.1 | 2.48 |
11/20 | 244 | 244 | 241 | 242 | -0.82% | 8,700 | 27億6499万 | -2.02% | 21.02 | 2.47 |
11/17 | 243 | 244 | 241 | 244 | +0.83% | 8,500 | 27億8784万 | -1.61% | 21.19 | 2.49 |
11/16 | 243 | 245 | 242 | 242 | -1.22% | 5,700 | 27億6499万 | -2.81% | 21.02 | 2.47 |
11/15 | 253 | 253 | 242 | 245 | -1.21% | 13,300 | 27億9927万 | -1.61% | 21.28 | 2.5 |
11/14 | 248 | 249 | 245 | 248 | +0.81% | 9,600 | 28億3354万 | -1.2% | 21.54 | 2.53 |
11/13 | 250 | 250 | 245 | 246 | -0.81% | 6,500 | 28億1069万 | -2.38% | 21.36 | 2.51 |
11/10 | 247 | 248 | 246 | 248 | +0.4% | 7,000 | 28億3354万 | -1.98% | 21.54 | 2.53 |
11/09 | 248 | 248 | 247 | 247 | 0% | 10,300 | 28億2212万 | -2.37% | 21.45 | 2.52 |
11/08 | 245 | 247 | 243 | 247 | +1.23% | 3,000 | 28億2212万 | -2.76% | 21.45 | 2.52 |
11/07 | 245 | 246 | 240 | 244 | 0% | 5,600 | 27億8784万 | -4.69% | 21.19 | 2.49 |
11/06 | 240 | 245 | 240 | 244 | +1.24% | 11,000 | 27億8784万 | -5.43% | 21.19 | 2.49 |
11/02 | 234 | 243 | 234 | 241 | +1.69% | 21,300 | 27億5356万 | -7.31% | 20.93 | 2.45 |
11/01 | 237 | 237 | 234 | 237 | 0% | 15,500 | 27億786万 | -9.54% | 20.58 | 2.41 |
10/31 | 241 | 241 | 234 | 237 | -0.84% | 27,400 | 27億786万 | -10.57% | 20.58 | 2.41 |
10/30 | 250 | 250 | 239 | 239 | -4.4% | 66,000 | 27億3071万 | -10.49% | 20.75 | 2.43 |
10/27 | 249 | 250 | 248 | 250 | +0.81% | 4,900 | 28億5639万 | -7.41% | 21.71 | 2.55 |
10/26 | 253 | 253 | 248 | 248 | -1.98% | 7,100 | 28億3354万 | -8.82% | 21.54 | 2.53 |
10/25 | 250 | 256 | 250 | 253 | +0.8% | 4,900 | 28億9067万 | -7.66% | 21.97 | 2.58 |
10/24 | 252 | 252 | 248 | 251 | 0% | 7,500 | 28億6782万 | -8.73% | 21.8 | 2.56 |