時価総額
2023/10/05~2024/03/05
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 |
03/05 | 296 | 302 | 295 | 301 | +1.69% | 489,800 | 413億254万 | +2.03% | 9.44 | 0.58 |
03/04 | 300 | 300 | 294 | 296 | -1% | 547,400 | 406億1646万 | +0.68% | 9.28 | 0.57 |
03/01 | 299 | 302 | 297 | 299 | -0.33% | 439,600 | 410億2811万 | +1.7% | 9.38 | 0.57 |
02/29 | 301 | 302 | 298 | 300 | -0.33% | 298,900 | 411億6533万 | +2.04% | 9.41 | 0.57 |
02/28 | 298 | 305 | 297 | 301 | +1.35% | 472,700 | 413億254万 | +2.73% | 9.44 | 0.58 |
02/27 | 299 | 301 | 297 | 297 | 0% | 291,600 | 407億5367万 | +1.37% | 9.31 | 0.57 |
02/26 | 301 | 301 | 297 | 297 | -1.33% | 290,600 | 407億5367万 | +1.37% | 9.31 | 0.57 |
02/22 | 299 | 302 | 297 | 301 | +0.67% | 444,500 | 413億254万 | +3.08% | 9.44 | 0.58 |
02/21 | 300 | 302 | 297 | 299 | -0.99% | 343,800 | 410億2811万 | +2.75% | 9.38 | 0.57 |
02/20 | 305 | 305 | 302 | 302 | -0.66% | 316,200 | 414億3976万 | +3.78% | 9.47 | 0.58 |
02/19 | 300 | 305 | 300 | 304 | +1.33% | 537,800 | 417億1420万 | +4.83% | 9.53 | 0.58 |
02/16 | 296 | 301 | 296 | 300 | +1.35% | 617,000 | 411億6533万 | +3.81% | 9.41 | 0.57 |
02/15 | 298 | 299 | 290 | 296 | -1% | 682,600 | 406億1646万 | +2.78% | 9.28 | 0.57 |
02/14 | 299 | 302 | 296 | 299 | -0.99% | 722,700 | 410億2811万 | +4.18% | 9.38 | 0.57 |
02/13 | 309 | 310 | 300 | 302 | -1.63% | 1,520,600 | 414億3976万 | +5.23% | 9.47 | 0.58 |
02/09 | 286 | 309 | 282 | 307 | +9.25% | 3,565,900 | 421億2585万 | +7.34% | 9.63 | 0.59 |
02/08 | 284 | 284 | 278 | 281 | -0.71% | 788,900 | 385億5819万 | -1.4% | 8.81 | 0.54 |
02/07 | 281 | 284 | 280 | 283 | +0.71% | 469,500 | 388億3262万 | -0.7% | 8.88 | 0.54 |
02/06 | 284 | 285 | 281 | 281 | -1.75% | 509,000 | 385億5819万 | -1.06% | 8.81 | 0.54 |
02/05 | 286 | 287 | 284 | 286 | +0.7% | 266,400 | 392億4428万 | +0.7% | 8.97 | 0.55 |
02/02 | 286 | 287 | 283 | 284 | -0.7% | 448,500 | 389億6984万 | 0% | 8.91 | 0.54 |
02/01 | 289 | 290 | 286 | 286 | -1.72% | 362,800 | 392億4428万 | +1.06% | 8.97 | 0.55 |
01/31 | 289 | 291 | 286 | 291 | 0% | 424,000 | 399億3037万 | +2.83% | 9.13 | 0.56 |
01/30 | 292 | 294 | 291 | 291 | 0% | 402,700 | 399億3037万 | +3.19% | 9.13 | 0.56 |
01/29 | 289 | 293 | 287 | 291 | +1.39% | 580,400 | 399億3037万 | +3.19% | 9.13 | 0.56 |
01/26 | 290 | 290 | 286 | 287 | -0.69% | 318,900 | 393億8150万 | +2.14% | 9 | 0.55 |
01/25 | 287 | 290 | 286 | 289 | +1.05% | 261,200 | 396億5593万 | +2.85% | 9.06 | 0.55 |
01/24 | 289 | 290 | 286 | 286 | -1.04% | 312,500 | 392億4428万 | +2.14% | 8.97 | 0.55 |
01/23 | 294 | 296 | 288 | 289 | -1.7% | 680,300 | 396億5593万 | +3.21% | 9.06 | 0.55 |
01/22 | 290 | 294 | 289 | 294 | +2.08% | 719,900 | 403億4202万 | +5.38% | 9.22 | 0.56 |
01/19 | 287 | 290 | 285 | 288 | +1.41% | 514,700 | 395億1871万 | +3.6% | 9.03 | 0.55 |
01/18 | 283 | 286 | 283 | 284 | +0.35% | 322,000 | 389億6984万 | +2.16% | 8.91 | 0.54 |
01/17 | 284 | 288 | 283 | 283 | +0.35% | 749,700 | 388億3262万 | +1.8% | 8.88 | 0.54 |
01/16 | 284 | 286 | 281 | 282 | -0.35% | 535,900 | 386億9541万 | +1.44% | 8.84 | 0.54 |
01/15 | 280 | 283 | 279 | 283 | +1.07% | 537,500 | 388億3262万 | +1.8% | 8.88 | 0.54 |
01/12 | 281 | 282 | 277 | 280 | 0% | 614,200 | 384億2097万 | +0.72% | 8.78 | 0.54 |
01/11 | 281 | 283 | 280 | 280 | +0.36% | 711,500 | 384億2097万 | +0.72% | 8.78 | 0.54 |
01/10 | 279 | 280 | 278 | 279 | -0.36% | 573,700 | 382億8375万 | +0.36% | 8.75 | 0.53 |
01/09 | 282 | 283 | 279 | 280 | 0% | 621,500 | 384億2097万 | +0.36% | 8.78 | 0.54 |
01/05 | 282 | 283 | 279 | 280 | -1.06% | 896,900 | 384億2097万 | 0% | 8.78 | 0.54 |
01/04 | 276 | 284 | 275 | 283 | +2.54% | 497,600 | 388億3262万 | +0.35% | 8.88 | 0.54 |
2023 |
12/29 | 277 | 280 | 276 | 276 | -0.72% | 316,500 | 378億7210万 | -2.47% | 8.66 | 0.53 |
12/28 | 271 | 280 | 271 | 278 | +0.36% | 512,000 | 381億4654万 | -2.11% | 8.72 | 0.53 |
12/27 | 273 | 277 | 272 | 277 | +1.47% | 979,800 | 380億932万 | -2.81% | 8.69 | 0.53 |
12/26 | 275 | 275 | 272 | 273 | 0% | 740,400 | 374億6045万 | -4.55% | 8.56 | 0.52 |
12/25 | 278 | 278 | 272 | 273 | -1.09% | 613,900 | 374億6045万 | -4.88% | 8.56 | 0.52 |
12/22 | 276 | 281 | 275 | 276 | +0.36% | 857,000 | 378億7210万 | -3.83% | 8.66 | 0.53 |
12/21 | 276 | 277 | 273 | 275 | -0.36% | 569,600 | 377億3488万 | -4.51% | 8.62 | 0.53 |
12/20 | 278 | 278 | 276 | 276 | 0% | 344,900 | 378億7210万 | -4.5% | 8.66 | 0.53 |
12/19 | 273 | 276 | 271 | 276 | +0.73% | 525,200 | 378億7210万 | -4.5% | 8.66 | 0.53 |
12/18 | 275 | 277 | 273 | 274 | -1.79% | 359,900 | 375億9766万 | -5.19% | 8.59 | 0.52 |
12/15 | 272 | 279 | 271 | 279 | +3.33% | 528,900 | 382億8375万 | -3.46% | 8.75 | 0.53 |
12/14 | 274 | 275 | 268 | 270 | -1.1% | 771,600 | 370億4879万 | -6.25% | 8.47 | 0.52 |
12/13 | 276 | 276 | 271 | 273 | -0.73% | 553,400 | 374億6045万 | -5.54% | 8.56 | 0.52 |
12/12 | 280 | 280 | 275 | 275 | -1.43% | 579,800 | 377億3488万 | -4.84% | 8.62 | 0.53 |
12/11 | 280 | 282 | 278 | 279 | +0.36% | 448,300 | 382億8375万 | -3.79% | 8.75 | 0.53 |
12/08 | 284 | 284 | 277 | 278 | -1.77% | 824,900 | 381億4654万 | -4.14% | 8.72 | 0.53 |
12/07 | 283 | 287 | 283 | 283 | -0.35% | 505,800 | 388億3262万 | -2.75% | 8.88 | 0.54 |
12/06 | 282 | 286 | 282 | 284 | +0.71% | 563,100 | 389億6984万 | -2.41% | 8.91 | 0.54 |
12/05 | 285 | 287 | 282 | 282 | -1.74% | 645,400 | 386億9541万 | -3.09% | 8.84 | 0.54 |
12/04 | 290 | 293 | 287 | 287 | -2.05% | 819,400 | 393億8150万 | -1.71% | 9 | 0.55 |
12/01 | 301 | 301 | 293 | 293 | -3.3% | 790,200 | 402億480万 | +0.69% | 9.19 | 0.56 |
11/30 | 306 | 307 | 301 | 303 | -1.62% | 494,500 | 415億7698万 | +4.12% | 9.5 | 0.58 |
11/29 | 308 | 309 | 304 | 308 | -0.65% | 493,000 | 422億6307万 | +6.21% | 9.66 | 0.59 |
11/28 | 310 | 312 | 308 | 310 | +0.65% | 529,900 | 425億3750万 | +7.27% | 9.72 | 0.59 |
11/27 | 303 | 312 | 301 | 308 | +2.33% | 1,015,300 | 422億6307万 | +6.94% | 9.66 | 0.59 |
11/24 | 303 | 304 | 300 | 301 | -0.33% | 297,900 | 413億254万 | +4.88% | 9.44 | 0.58 |
11/22 | 302 | 304 | 300 | 302 | -0.33% | 543,400 | 414億3976万 | +5.23% | 9.47 | 0.58 |
11/21 | 295 | 304 | 295 | 303 | +2.36% | 748,500 | 415億7698万 | +5.57% | 9.5 | 0.58 |
11/20 | 296 | 299 | 295 | 296 | +0.34% | 434,700 | 406億1646万 | +3.5% | 9.28 | 0.57 |
11/17 | 289 | 295 | 289 | 295 | +1.37% | 516,500 | 404億7924万 | +3.15% | 9.25 | 0.56 |
11/16 | 290 | 292 | 288 | 291 | +0.69% | 524,800 | 399億3037万 | +1.75% | 9.13 | 0.56 |
11/15 | 281 | 289 | 281 | 289 | +3.58% | 783,500 | 396億5593万 | +1.05% | 9.06 | 0.55 |
11/14 | 275 | 280 | 274 | 279 | +2.2% | 613,200 | 382億8375万 | -2.45% | 8.75 | 0.53 |
11/13 | 276 | 276 | 272 | 273 | -1.44% | 279,100 | 374億6045万 | -4.55% | 8.56 | 0.52 |
11/10 | 270 | 277 | 270 | 277 | +1.47% | 590,700 | 380億932万 | -3.48% | 8.69 | 0.53 |
11/09 | 268 | 273 | 267 | 273 | +0.74% | 885,900 | 374億6045万 | -4.88% | 8.56 | 0.52 |
11/08 | 289 | 289 | 271 | 271 | -6.55% | 1,680,100 | 371億8601万 | -5.9% | 8.5 | 0.52 |
11/07 | 295 | 297 | 287 | 290 | -2.03% | 1,008,100 | 397億9315万 | +0.35% | 9.1 | 0.55 |
11/06 | 293 | 296 | 289 | 296 | +2.07% | 856,600 | 406億1646万 | +2.07% | 9.28 | 0.57 |
11/02 | 295 | 295 | 288 | 290 | -0.68% | 485,100 | 397億9315万 | -0.34% | 9.1 | 0.55 |
11/01 | 292 | 295 | 290 | 292 | +1.04% | 489,600 | 400億6758万 | 0% | 9.16 | 0.56 |
10/31 | 288 | 289 | 284 | 289 | +1.05% | 487,600 | 396億5593万 | -1.03% | 9.06 | 0.55 |
10/30 | 286 | 291 | 286 | 286 | -1.38% | 652,900 | 392億4428万 | -2.39% | 8.97 | 0.55 |
10/27 | 285 | 290 | 284 | 290 | +3.2% | 623,700 | 397億9315万 | -1.02% | 9.1 | 0.55 |
10/26 | 283 | 286 | 281 | 281 | -0.71% | 515,900 | 385億5819万 | -4.42% | 8.81 | 0.54 |
10/25 | 284 | 287 | 283 | 283 | +0.71% | 437,900 | 388億3262万 | -4.07% | 8.88 | 0.54 |
10/24 | 280 | 282 | 275 | 281 | 0% | 570,500 | 385億5819万 | -5.07% | 8.81 | 0.54 |
10/23 | 286 | 287 | 280 | 281 | -2.43% | 686,900 | 385億5819万 | -5.07% | 8.81 | 0.54 |
10/20 | 287 | 291 | 286 | 288 | 0% | 475,400 | 395億1871万 | -2.7% | 9.03 | 0.55 |
10/19 | 289 | 292 | 287 | 288 | -1.37% | 465,600 | 395億1871万 | -2.7% | 9.03 | 0.55 |
10/18 | 292 | 294 | 289 | 292 | +0.34% | 566,600 | 400億6758万 | -1.35% | 9.16 | 0.56 |
10/17 | 290 | 294 | 289 | 291 | +1.04% | 473,900 | 399億3037万 | -1.69% | 9.13 | 0.56 |
10/16 | 291 | 293 | 287 | 288 | -1.03% | 593,700 | 395億1871万 | -2.37% | 9.03 | 0.55 |
10/13 | 295 | 295 | 290 | 291 | -1.02% | 470,200 | 399億3037万 | -1.36% | 9.13 | 0.56 |
10/12 | 292 | 294 | 290 | 294 | +0.34% | 496,500 | 403億4202万 | -0.34% | 9.22 | 0.56 |
10/11 | 297 | 298 | 292 | 293 | -0.68% | 380,500 | 402億480万 | -0.68% | 9.19 | 0.56 |
10/10 | 294 | 297 | 293 | 295 | +2.43% | 479,700 | 404億7924万 | +0.34% | 9.25 | 0.56 |
10/06 | 290 | 291 | 286 | 288 | 0% | 604,000 | 395億1871万 | -2.04% | 9.03 | 0.55 |
10/05 | 286 | 290 | 286 | 288 | +1.77% | 625,700 | 395億1871万 | -1.71% | 9.03 | 0.55 |