時価総額
2023/09/25~2024/02/21
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 |
02/21 | 110 | 114 | 100 | 102 | -11.3% | 2,328,500 | 34億5081万 | +15.91% | 65.22 | 10.28 |
02/20 | 88 | 115 | 87 | 115 | +35.29% | 3,428,000 | 38億9062万 | +32.18% | 73.53 | 11.59 |
02/19 | 83 | 102 | 82 | 85 | +7.59% | 1,840,500 | 28億7567万 | -1.16% | 54.35 | 8.57 |
02/16 | 82 | 82 | 73 | 79 | -1.25% | 140,300 | 26億7269万 | -8.14% | 50.51 | 7.97 |
02/15 | 84 | 85 | 79 | 80 | -4.76% | 131,900 | 27億652万 | -8.05% | 51.15 | 8.07 |
02/14 | 85 | 85 | 84 | 84 | -1.18% | 35,100 | 28億4184万 | -3.45% | 53.71 | 8.47 |
02/13 | 87 | 87 | 85 | 85 | -2.3% | 21,900 | 28億7567万 | -2.3% | 54.35 | 8.57 |
02/09 | 86 | 87 | 85 | 87 | +1.16% | 28,700 | 29億4334万 | 0% | 55.63 | 8.77 |
02/08 | 86 | 87 | 85 | 86 | 0% | 31,400 | 29億951万 | -1.15% | 54.99 | 8.67 |
02/07 | 87 | 87 | 86 | 86 | -1.15% | 2,900 | 29億951万 | -2.27% | 54.99 | 8.67 |
02/06 | 87 | 89 | 87 | 87 | -1.14% | 36,300 | 29億4334万 | -1.14% | 55.63 | 8.77 |
02/05 | 89 | 89 | 88 | 88 | 0% | 15,100 | 29億7717万 | 0% | 56.27 | 8.87 |
02/02 | 86 | 90 | 86 | 88 | +3.53% | 52,900 | 29億7717万 | 0% | 56.27 | 8.87 |
02/01 | 86 | 86 | 85 | 85 | -1.16% | 32,700 | 28億7567万 | -2.3% | 54.35 | 8.57 |
01/31 | 86 | 88 | 86 | 86 | 0% | 45,600 | 29億951万 | -2.27% | 54.99 | 8.67 |
01/30 | 88 | 88 | 86 | 86 | -1.15% | 13,000 | 29億951万 | -2.27% | 54.99 | 8.67 |
01/29 | 88 | 88 | 87 | 87 | -1.14% | 4,600 | 29億4334万 | -1.14% | 55.63 | 8.77 |
01/26 | 88 | 88 | 86 | 88 | +1.15% | 25,800 | 29億7717万 | 0% | 56.27 | 8.87 |
01/25 | 89 | 89 | 87 | 87 | 0% | 124,900 | 29億4334万 | -1.14% | 55.63 | 8.77 |
01/24 | 88 | 96 | 86 | 87 | +1.16% | 889,500 | 29億4334万 | -1.14% | 55.63 | 8.77 |
01/23 | 88 | 88 | 86 | 86 | -1.15% | 42,600 | 29億951万 | -2.27% | 54.99 | 8.67 |
01/22 | 87 | 89 | 87 | 87 | 0% | 15,000 | 29億4334万 | -1.14% | 55.63 | 8.77 |
01/19 | 88 | 89 | 87 | 87 | -1.14% | 15,300 | 29億4334万 | -1.14% | 55.63 | 8.77 |
01/18 | 87 | 89 | 87 | 88 | +1.15% | 10,000 | 29億7717万 | 0% | 56.27 | 8.87 |
01/17 | 89 | 89 | 87 | 87 | -1.14% | 27,000 | 29億4334万 | -2.25% | 55.63 | 8.77 |
01/16 | 88 | 92 | 88 | 88 | +1.15% | 85,100 | 29億7717万 | -1.12% | 56.27 | 8.87 |
01/15 | 88 | 90 | 85 | 87 | -1.14% | 110,200 | 29億4334万 | -2.25% | 55.63 | 8.77 |
01/12 | 89 | 90 | 88 | 88 | -1.12% | 29,300 | 29億7717万 | -1.12% | 56.27 | 8.87 |
01/11 | 89 | 90 | 87 | 89 | +1.14% | 78,700 | 30億1100万 | -1.11% | 56.91 | 8.97 |
01/10 | 90 | 90 | 87 | 88 | -2.22% | 79,100 | 29億7717万 | -2.22% | 56.27 | 8.87 |
01/09 | 89 | 90 | 88 | 90 | 0% | 9,400 | 30億4483万 | 0% | 57.55 | 9.07 |
01/05 | 91 | 91 | 90 | 90 | 0% | 16,300 | 30億4483万 | 0% | 57.55 | 9.07 |
01/04 | 90 | 90 | 88 | 90 | +1.12% | 23,300 | 30億4483万 | 0% | 57.55 | 9.07 |
2023 |
12/29 | 90 | 91 | 87 | 89 | +1.14% | 69,600 | 30億1100万 | -2.2% | - | 15.16 |
12/28 | 86 | 90 | 83 | 88 | +2.33% | 125,800 | 29億7717万 | -3.3% | - | 14.99 |
12/27 | 85 | 86 | 84 | 86 | 0% | 61,300 | 29億951万 | -5.49% | - | 14.65 |
12/26 | 85 | 87 | 85 | 86 | 0% | 103,800 | 29億951万 | -5.49% | - | 14.65 |
12/25 | 87 | 89 | 86 | 86 | -2.27% | 54,500 | 29億951万 | -5.49% | - | 14.65 |
12/22 | 88 | 89 | 88 | 88 | -1.12% | 71,500 | 29億7717万 | -3.3% | - | 14.99 |
12/21 | 88 | 89 | 88 | 89 | +1.14% | 42,600 | 30億1100万 | -2.2% | - | 15.16 |
12/20 | 89 | 91 | 88 | 88 | -1.12% | 76,700 | 29億7717万 | -4.35% | - | 14.99 |
12/19 | 89 | 90 | 88 | 89 | 0% | 28,500 | 30億1100万 | -3.26% | - | 15.16 |
12/18 | 88 | 90 | 88 | 89 | 0% | 38,800 | 30億1100万 | -3.26% | - | 15.16 |
12/15 | 88 | 90 | 88 | 89 | 0% | 14,700 | 30億1100万 | -3.26% | - | 15.16 |
12/14 | 90 | 90 | 89 | 89 | -1.11% | 22,100 | 30億1100万 | -4.3% | - | 15.16 |
12/13 | 88 | 91 | 88 | 90 | +2.27% | 41,900 | 30億4483万 | -3.23% | - | 15.33 |
12/12 | 91 | 91 | 87 | 88 | -2.22% | 113,800 | 29億7717万 | -6.38% | - | 14.99 |
12/11 | 93 | 93 | 88 | 90 | -3.23% | 120,200 | 30億4483万 | -4.26% | - | 15.33 |
12/08 | 93 | 94 | 92 | 93 | 0% | 11,800 | 31億4633万 | -2.11% | - | 15.84 |
12/07 | 93 | 95 | 91 | 93 | -2.11% | 42,800 | 31億4633万 | -2.11% | - | 15.84 |
12/06 | 94 | 95 | 92 | 95 | +1.06% | 63,400 | 32億1399万 | -1.04% | - | 16.19 |
12/05 | 94 | 95 | 93 | 94 | 0% | 11,400 | 31億8016万 | -2.08% | - | 16.02 |
12/04 | 96 | 96 | 94 | 94 | -2.08% | 22,800 | 31億8016万 | -2.08% | - | 16.02 |
12/01 | 97 | 97 | 95 | 96 | +1.05% | 14,200 | 32億4782万 | -1.03% | - | 16.36 |
11/30 | 97 | 99 | 94 | 95 | -2.06% | 91,300 | 32億1399万 | -2.06% | - | 16.19 |
11/29 | 91 | 98 | 91 | 97 | +6.59% | 259,600 | 32億8165万 | 0% | - | 16.53 |
11/28 | 92 | 93 | 91 | 91 | 0% | 10,800 | 30億7866万 | -7.14% | - | 15.5 |
11/27 | 93 | 93 | 91 | 91 | -2.15% | 17,900 | 30億7866万 | -7.14% | - | 15.5 |
11/24 | 93 | 93 | 90 | 93 | +2.2% | 54,700 | 31億4633万 | -6.06% | - | 15.84 |
11/22 | 91 | 93 | 91 | 91 | 0% | 67,200 | 30億7866万 | -8.08% | - | 15.5 |
11/21 | 90 | 93 | 90 | 91 | 0% | 61,800 | 30億7866万 | -9% | - | 15.5 |
11/20 | 88 | 91 | 87 | 91 | +3.41% | 59,900 | 30億7866万 | -9% | - | 15.5 |
11/17 | 89 | 90 | 86 | 88 | -4.35% | 220,600 | 29億7717万 | -12.87% | - | 14.99 |
11/16 | 94 | 94 | 91 | 92 | -2.13% | 26,400 | 31億1249万 | -8.91% | - | 15.67 |
11/15 | 93 | 95 | 92 | 94 | 0% | 111,600 | 31億8016万 | -7.84% | - | 16.02 |
11/14 | 93 | 95 | 93 | 94 | +1.08% | 39,400 | 31億8016万 | -7.84% | - | 16.02 |
11/13 | 99 | 99 | 93 | 93 | -7% | 276,900 | 31億4633万 | -9.71% | - | 15.84 |
11/10 | 101 | 101 | 100 | 100 | -0.99% | 30,900 | 33億8315万 | -3.85% | - | 17.04 |
11/09 | 101 | 102 | 101 | 101 | 0% | 19,400 | 34億1698万 | -2.88% | - | 17.21 |
11/08 | 101 | 102 | 101 | 101 | 0% | 14,400 | 34億1698万 | -2.88% | - | 17.21 |
11/07 | 102 | 103 | 101 | 101 | -1.94% | 11,200 | 34億1698万 | -2.88% | - | 17.21 |
11/06 | 102 | 103 | 101 | 103 | 0% | 18,200 | 34億8464万 | -1.9% | - | 17.55 |
11/02 | 102 | 103 | 101 | 103 | +1.98% | 48,300 | 34億8464万 | -1.9% | - | 17.55 |
11/01 | 102 | 102 | 101 | 101 | -0.98% | 48,500 | 34億1698万 | -3.81% | - | 17.21 |
10/31 | 102 | 103 | 102 | 102 | -0.97% | 5,300 | 34億5081万 | -3.77% | - | 17.38 |
10/30 | 102 | 103 | 102 | 103 | 0% | 19,700 | 34億8464万 | -2.83% | - | 17.55 |
10/27 | 102 | 103 | 101 | 103 | 0% | 39,100 | 34億8464万 | -2.83% | - | 17.55 |
10/26 | 103 | 104 | 102 | 103 | -1.9% | 13,600 | 34億8464万 | -2.83% | - | 17.55 |
10/25 | 103 | 105 | 103 | 105 | 0% | 24,600 | 35億5230万 | -1.87% | - | 17.89 |
10/24 | 104 | 105 | 102 | 105 | 0% | 26,200 | 35億5230万 | -1.87% | - | 17.89 |
10/23 | 104 | 106 | 103 | 105 | 0% | 25,400 | 35億5230万 | -1.87% | - | 17.89 |
10/20 | 104 | 105 | 102 | 105 | +1.94% | 73,600 | 35億5230万 | -1.87% | - | 17.89 |
10/19 | 101 | 103 | 101 | 103 | +0.98% | 18,600 | 34億8464万 | -4.63% | - | 17.55 |
10/18 | 103 | 103 | 101 | 102 | -0.97% | 10,700 | 34億5081万 | -5.56% | - | 17.38 |
10/17 | 101 | 103 | 101 | 103 | +1.98% | 3,700 | 34億8464万 | -4.63% | - | 17.55 |
10/16 | 103 | 103 | 100 | 101 | -1.94% | 152,300 | 34億1698万 | -6.48% | - | 17.21 |
10/13 | 106 | 106 | 103 | 103 | -1.9% | 57,500 | 34億8464万 | -5.5% | - | 17.55 |
10/12 | 107 | 107 | 103 | 105 | -2.78% | 66,600 | 35億5230万 | -3.67% | - | 17.89 |
10/11 | 108 | 108 | 105 | 108 | 0% | 39,600 | 36億5380万 | -0.92% | - | 18.4 |
10/10 | 107 | 108 | 107 | 108 | 0% | 14,000 | 36億5380万 | -0.92% | - | 18.4 |
10/06 | 105 | 108 | 105 | 108 | +0.93% | 18,000 | 36億5380万 | -0.92% | - | 18.4 |
10/05 | 105 | 107 | 105 | 107 | +0.94% | 29,100 | 36億1997万 | -1.83% | - | 18.23 |
10/04 | 106 | 107 | 104 | 106 | -0.93% | 64,800 | 35億8614万 | -2.75% | - | 18.06 |
10/03 | 110 | 110 | 107 | 107 | -2.73% | 58,600 | 36億1997万 | -1.83% | - | 18.23 |
10/02 | 110 | 111 | 109 | 110 | +0.92% | 51,700 | 37億2146万 | +0.92% | - | 18.74 |
09/29 | 109 | 111 | 108 | 109 | +0.93% | 28,200 | 36億8763万 | 0% | - | 8.14 |
09/28 | 109 | 110 | 108 | 108 | -1.82% | 30,800 | 36億5380万 | -0.92% | - | 8.06 |
09/27 | 109 | 110 | 107 | 110 | 0% | 83,000 | 37億2146万 | +0.92% | - | 8.21 |
09/26 | 110 | 113 | 109 | 110 | 0% | 52,800 | 37億2146万 | +1.85% | - | 8.21 |
09/25 | 110 | 111 | 109 | 110 | 0% | 63,400 | 37億2146万 | +1.85% | - | 8.21 |