時価総額
2023/10/25~2024/03/25
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 |
03/25 | 185 | 194 | 176 | 176 | -6.88% | 2,390,900 | 59億5434万 | +25.71% | 103.02 | 31.42 |
03/22 | 183 | 196 | 171 | 189 | +8% | 3,238,400 | 63億9415万 | +38.97% | 110.63 | 33.74 |
03/21 | 161 | 178 | 158 | 175 | +12.18% | 2,777,800 | 59億2051万 | +32.58% | 102.44 | 31.24 |
03/19 | 149 | 166 | 149 | 156 | +4% | 2,193,500 | 52億7771万 | +21.88% | 91.32 | 27.85 |
03/18 | 162 | 176 | 148 | 150 | -4.46% | 2,516,800 | 50億7472万 | +19.05% | 87.8 | 26.78 |
03/15 | 155 | 160 | 151 | 157 | -3.68% | 1,346,600 | 53億1154万 | +27.64% | 91.9 | 28.03 |
03/14 | 160 | 172 | 148 | 163 | -5.23% | 3,621,800 | 55億1453万 | +35.83% | 95.41 | 29.1 |
03/13 | 192 | 203 | 170 | 172 | -14% | 3,883,300 | 58億1902万 | +47.01% | 100.68 | 30.71 |
03/12 | 187 | 223 | 182 | 200 | -2.44% | 13,830,200 | 67億6630万 | +75.44% | 117.07 | 35.7 |
03/11 | 162 | 205 | 158 | 205 | +32.26% | 16,118,000 | 69億3546万 | +88.07% | 120 | 36.6 |
03/08 | 141 | 175 | 137 | 155 | +14.81% | 11,277,300 | 52億4388万 | +47.62% | 90.73 | 27.67 |
03/07 | 138 | 149 | 130 | 135 | +1.5% | 2,846,600 | 45億6725万 | +32.35% | 79.02 | 24.1 |
03/06 | 135 | 136 | 130 | 133 | -2.92% | 739,600 | 44億9959万 | +33% | 77.85 | 23.74 |
03/05 | 145 | 149 | 130 | 137 | -8.05% | 2,436,600 | 46億3491万 | +39.8% | 80.19 | 24.46 |
03/04 | 140 | 160 | 128 | 149 | +35.45% | 15,171,900 | 50億4089万 | +55.21% | 87.22 | 26.6 |
03/01 | 117 | 120 | 110 | 110 | -5.98% | 628,100 | 37億2146万 | +17.02% | 64.39 | 19.64 |
02/29 | 115 | 117 | 111 | 117 | 0% | 535,100 | 39億5828万 | +25.81% | 68.49 | 20.89 |
02/28 | 123 | 129 | 114 | 117 | -4.88% | 1,813,700 | 39億5828万 | +28.57% | 68.49 | 20.89 |
02/27 | 103 | 138 | 99 | 123 | +23% | 5,847,000 | 41億6127万 | +36.67% | 72 | 21.96 |
02/26 | 104 | 106 | 98 | 100 | -1.96% | 423,800 | 33億8315万 | +12.36% | 58.54 | 17.85 |
02/22 | 99 | 102 | 97 | 102 | 0% | 439,500 | 34億5081万 | +15.91% | 59.71 | 18.21 |
02/21 | 110 | 114 | 100 | 102 | -11.3% | 2,328,500 | 34億5081万 | +15.91% | 59.71 | 18.21 |
02/20 | 88 | 115 | 87 | 115 | +35.29% | 3,428,000 | 38億9062万 | +32.18% | 67.32 | 20.53 |
02/19 | 83 | 102 | 82 | 85 | +7.59% | 1,840,500 | 28億7567万 | -1.16% | 49.76 | 15.17 |
02/16 | 82 | 82 | 73 | 79 | -1.25% | 140,300 | 26億7269万 | -8.14% | 46.24 | 14.1 |
02/15 | 84 | 85 | 79 | 80 | -4.76% | 131,900 | 27億652万 | -8.05% | 46.83 | 14.28 |
02/14 | 85 | 85 | 84 | 84 | -1.18% | 35,100 | 28億4184万 | -3.45% | 49.17 | 15 |
02/13 | 87 | 87 | 85 | 85 | -2.3% | 21,900 | 28億7567万 | -2.3% | 49.76 | 15.17 |
02/09 | 86 | 87 | 85 | 87 | +1.16% | 28,700 | 29億4334万 | 0% | 50.93 | 15.53 |
02/08 | 86 | 87 | 85 | 86 | 0% | 31,400 | 29億951万 | -1.15% | 50.34 | 15.35 |
02/07 | 87 | 87 | 86 | 86 | -1.15% | 2,900 | 29億951万 | -2.27% | 50.34 | 15.35 |
02/06 | 87 | 89 | 87 | 87 | -1.14% | 36,300 | 29億4334万 | -1.14% | 50.93 | 15.53 |
02/05 | 89 | 89 | 88 | 88 | 0% | 15,100 | 29億7717万 | 0% | 51.51 | 15.71 |
02/02 | 86 | 90 | 86 | 88 | +3.53% | 52,900 | 29億7717万 | 0% | 51.51 | 15.71 |
02/01 | 86 | 86 | 85 | 85 | -1.16% | 32,700 | 28億7567万 | -2.3% | 49.76 | 15.17 |
01/31 | 86 | 88 | 86 | 86 | 0% | 45,600 | 29億951万 | -2.27% | 50.34 | 15.35 |
01/30 | 88 | 88 | 86 | 86 | -1.15% | 13,000 | 29億951万 | -2.27% | 50.34 | 15.35 |
01/29 | 88 | 88 | 87 | 87 | -1.14% | 4,600 | 29億4334万 | -1.14% | 50.93 | 15.53 |
01/26 | 88 | 88 | 86 | 88 | +1.15% | 25,800 | 29億7717万 | 0% | 51.51 | 15.71 |
01/25 | 89 | 89 | 87 | 87 | 0% | 124,900 | 29億4334万 | -1.14% | 50.93 | 15.53 |
01/24 | 88 | 96 | 86 | 87 | +1.16% | 889,500 | 29億4334万 | -1.14% | 50.93 | 15.53 |
01/23 | 88 | 88 | 86 | 86 | -1.15% | 42,600 | 29億951万 | -2.27% | 50.34 | 15.35 |
01/22 | 87 | 89 | 87 | 87 | 0% | 15,000 | 29億4334万 | -1.14% | 50.93 | 15.53 |
01/19 | 88 | 89 | 87 | 87 | -1.14% | 15,300 | 29億4334万 | -1.14% | 50.93 | 15.53 |
01/18 | 87 | 89 | 87 | 88 | +1.15% | 10,000 | 29億7717万 | 0% | 51.51 | 15.71 |
01/17 | 89 | 89 | 87 | 87 | -1.14% | 27,000 | 29億4334万 | -2.25% | 50.93 | 15.53 |
01/16 | 88 | 92 | 88 | 88 | +1.15% | 85,100 | 29億7717万 | -1.12% | 51.51 | 15.71 |
01/15 | 88 | 90 | 85 | 87 | -1.14% | 110,200 | 29億4334万 | -2.25% | 50.93 | 15.53 |
01/12 | 89 | 90 | 88 | 88 | -1.12% | 29,300 | 29億7717万 | -1.12% | 51.51 | 15.71 |
01/11 | 89 | 90 | 87 | 89 | +1.14% | 78,700 | 30億1100万 | -1.11% | 52.1 | 15.89 |
01/10 | 90 | 90 | 87 | 88 | -2.22% | 79,100 | 29億7717万 | -2.22% | 51.51 | 15.71 |
01/09 | 89 | 90 | 88 | 90 | 0% | 9,400 | 30億4483万 | 0% | 52.68 | 16.07 |
01/05 | 91 | 91 | 90 | 90 | 0% | 16,300 | 30億4483万 | 0% | 52.68 | 16.07 |
01/04 | 90 | 90 | 88 | 90 | +1.12% | 23,300 | 30億4483万 | 0% | 52.68 | 16.07 |
2023 |
12/29 | 90 | 91 | 87 | 89 | +1.14% | 69,600 | 30億1100万 | -2.2% | - | 15.15 |
12/28 | 86 | 90 | 83 | 88 | +2.33% | 125,800 | 29億7717万 | -3.3% | - | 14.98 |
12/27 | 85 | 86 | 84 | 86 | 0% | 61,300 | 29億951万 | -5.49% | - | 14.64 |
12/26 | 85 | 87 | 85 | 86 | 0% | 103,800 | 29億951万 | -5.49% | - | 14.64 |
12/25 | 87 | 89 | 86 | 86 | -2.27% | 54,500 | 29億951万 | -5.49% | - | 14.64 |
12/22 | 88 | 89 | 88 | 88 | -1.12% | 71,500 | 29億7717万 | -3.3% | - | 14.98 |
12/21 | 88 | 89 | 88 | 89 | +1.14% | 42,600 | 30億1100万 | -2.2% | - | 15.15 |
12/20 | 89 | 91 | 88 | 88 | -1.12% | 76,700 | 29億7717万 | -4.35% | - | 14.98 |
12/19 | 89 | 90 | 88 | 89 | 0% | 28,500 | 30億1100万 | -3.26% | - | 15.15 |
12/18 | 88 | 90 | 88 | 89 | 0% | 38,800 | 30億1100万 | -3.26% | - | 15.15 |
12/15 | 88 | 90 | 88 | 89 | 0% | 14,700 | 30億1100万 | -3.26% | - | 15.15 |
12/14 | 90 | 90 | 89 | 89 | -1.11% | 22,100 | 30億1100万 | -4.3% | - | 15.15 |
12/13 | 88 | 91 | 88 | 90 | +2.27% | 41,900 | 30億4483万 | -3.23% | - | 15.32 |
12/12 | 91 | 91 | 87 | 88 | -2.22% | 113,800 | 29億7717万 | -6.38% | - | 14.98 |
12/11 | 93 | 93 | 88 | 90 | -3.23% | 120,200 | 30億4483万 | -4.26% | - | 15.32 |
12/08 | 93 | 94 | 92 | 93 | 0% | 11,800 | 31億4633万 | -2.11% | - | 15.83 |
12/07 | 93 | 95 | 91 | 93 | -2.11% | 42,800 | 31億4633万 | -2.11% | - | 15.83 |
12/06 | 94 | 95 | 92 | 95 | +1.06% | 63,400 | 32億1399万 | -1.04% | - | 16.18 |
12/05 | 94 | 95 | 93 | 94 | 0% | 11,400 | 31億8016万 | -2.08% | - | 16 |
12/04 | 96 | 96 | 94 | 94 | -2.08% | 22,800 | 31億8016万 | -2.08% | - | 16 |
12/01 | 97 | 97 | 95 | 96 | +1.05% | 14,200 | 32億4782万 | -1.03% | - | 16.35 |
11/30 | 97 | 99 | 94 | 95 | -2.06% | 91,300 | 32億1399万 | -2.06% | - | 16.18 |
11/29 | 91 | 98 | 91 | 97 | +6.59% | 259,600 | 32億8165万 | 0% | - | 16.52 |
11/28 | 92 | 93 | 91 | 91 | 0% | 10,800 | 30億7866万 | -7.14% | - | 15.49 |
11/27 | 93 | 93 | 91 | 91 | -2.15% | 17,900 | 30億7866万 | -7.14% | - | 15.49 |
11/24 | 93 | 93 | 90 | 93 | +2.2% | 54,700 | 31億4633万 | -6.06% | - | 15.83 |
11/22 | 91 | 93 | 91 | 91 | 0% | 67,200 | 30億7866万 | -8.08% | - | 15.49 |
11/21 | 90 | 93 | 90 | 91 | 0% | 61,800 | 30億7866万 | -9% | - | 15.49 |
11/20 | 88 | 91 | 87 | 91 | +3.41% | 59,900 | 30億7866万 | -9% | - | 15.49 |
11/17 | 89 | 90 | 86 | 88 | -4.35% | 220,600 | 29億7717万 | -12.87% | - | 14.98 |
11/16 | 94 | 94 | 91 | 92 | -2.13% | 26,400 | 31億1249万 | -8.91% | - | 15.66 |
11/15 | 93 | 95 | 92 | 94 | 0% | 111,600 | 31億8016万 | -7.84% | - | 16 |
11/14 | 93 | 95 | 93 | 94 | +1.08% | 39,400 | 31億8016万 | -7.84% | - | 16 |
11/13 | 99 | 99 | 93 | 93 | -7% | 276,900 | 31億4633万 | -9.71% | - | 15.83 |
11/10 | 101 | 101 | 100 | 100 | -0.99% | 30,900 | 33億8315万 | -3.85% | - | 17.03 |
11/09 | 101 | 102 | 101 | 101 | 0% | 19,400 | 34億1698万 | -2.88% | - | 17.2 |
11/08 | 101 | 102 | 101 | 101 | 0% | 14,400 | 34億1698万 | -2.88% | - | 17.2 |
11/07 | 102 | 103 | 101 | 101 | -1.94% | 11,200 | 34億1698万 | -2.88% | - | 17.2 |
11/06 | 102 | 103 | 101 | 103 | 0% | 18,200 | 34億8464万 | -1.9% | - | 17.54 |
11/02 | 102 | 103 | 101 | 103 | +1.98% | 48,300 | 34億8464万 | -1.9% | - | 17.54 |
11/01 | 102 | 102 | 101 | 101 | -0.98% | 48,500 | 34億1698万 | -3.81% | - | 17.2 |
10/31 | 102 | 103 | 102 | 102 | -0.97% | 5,300 | 34億5081万 | -3.77% | - | 17.37 |
10/30 | 102 | 103 | 102 | 103 | 0% | 19,700 | 34億8464万 | -2.83% | - | 17.54 |
10/27 | 102 | 103 | 101 | 103 | 0% | 39,100 | 34億8464万 | -2.83% | - | 17.54 |
10/26 | 103 | 104 | 102 | 103 | -1.9% | 13,600 | 34億8464万 | -2.83% | - | 17.54 |
10/25 | 103 | 105 | 103 | 105 | 0% | 24,600 | 35億5230万 | -1.87% | - | 17.88 |