時価総額
2023/10/23~2024/03/21
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 |
03/21 | 486 | 495 | 486 | 490 | +1.45% | 49,800 | 43億9535万 | +1.45% | 11.84 | 0.85 |
03/19 | 482 | 486 | 480 | 483 | 0% | 17,200 | 43億3256万 | 0% | 11.67 | 0.84 |
03/18 | 479 | 484 | 479 | 483 | +1.05% | 11,800 | 43億3256万 | 0% | 11.67 | 0.84 |
03/15 | 486 | 486 | 478 | 478 | -1.44% | 13,500 | 42億8771万 | -1.04% | 11.55 | 0.83 |
03/14 | 485 | 488 | 480 | 485 | +0.83% | 12,000 | 43億5050万 | +0.41% | 11.72 | 0.84 |
03/13 | 485 | 485 | 480 | 481 | -0.41% | 13,800 | 43億1462万 | -0.41% | 11.63 | 0.84 |
03/12 | 482 | 485 | 481 | 483 | +0.21% | 14,300 | 43億3256万 | 0% | 11.67 | 0.84 |
03/11 | 486 | 489 | 482 | 482 | -0.62% | 26,000 | 43億2359万 | -0.21% | 11.65 | 0.84 |
03/08 | 485 | 486 | 482 | 485 | +0.21% | 7,500 | 43億5050万 | +0.41% | 11.72 | 0.84 |
03/07 | 486 | 488 | 483 | 484 | 0% | 11,700 | 43億4153万 | +0.21% | 11.7 | 0.84 |
03/06 | 488 | 488 | 484 | 484 | -0.82% | 19,300 | 43億4153万 | 0% | 11.7 | 0.84 |
03/05 | 486 | 490 | 485 | 488 | -0.41% | 14,300 | 43億7741万 | +0.83% | 11.8 | 0.85 |
03/04 | 492 | 492 | 489 | 490 | +0.41% | 24,800 | 43億9535万 | +1.45% | 11.84 | 0.85 |
03/01 | 488 | 490 | 488 | 488 | +0.21% | 13,700 | 43億7741万 | +1.04% | 11.8 | 0.85 |
02/29 | 487 | 488 | 483 | 487 | 0% | 6,200 | 43億6844万 | +0.83% | 11.77 | 0.85 |
02/28 | 487 | 487 | 483 | 487 | +0.41% | 11,700 | 43億6844万 | +1.04% | 11.77 | 0.85 |
02/27 | 485 | 487 | 482 | 485 | +0.21% | 6,200 | 43億5050万 | +0.62% | 11.72 | 0.84 |
02/26 | 483 | 486 | 480 | 484 | +1.26% | 15,900 | 43億4153万 | +0.41% | 11.7 | 0.84 |
02/22 | 486 | 486 | 478 | 478 | -1.44% | 12,700 | 42億8771万 | -0.83% | 11.55 | 0.83 |
02/21 | 483 | 485 | 478 | 485 | +1.04% | 12,900 | 43億5050万 | +0.83% | 11.72 | 0.84 |
02/20 | 481 | 481 | 478 | 480 | -0.21% | 3,100 | 43億565万 | -0.21% | 11.6 | 0.84 |
02/19 | 478 | 481 | 476 | 481 | +1.26% | 16,400 | 43億1462万 | -0.21% | 11.63 | 0.84 |
02/16 | 472 | 478 | 471 | 475 | +0.64% | 14,000 | 42億6080万 | -1.45% | 11.48 | 0.83 |
02/15 | 479 | 481 | 471 | 472 | -1.26% | 21,300 | 42億3389万 | -2.07% | 11.41 | 0.82 |
02/14 | 485 | 489 | 476 | 478 | -1.24% | 34,000 | 42億8771万 | -1.04% | 11.55 | 0.83 |
02/13 | 483 | 486 | 481 | 484 | +0.62% | 19,400 | 43億4153万 | +0.21% | 11.7 | 0.84 |
02/09 | 480 | 482 | 477 | 481 | -0.21% | 13,500 | 43億1462万 | -0.41% | 11.63 | 0.84 |
02/08 | 481 | 484 | 481 | 482 | -0.21% | 5,100 | 43億2359万 | -0.41% | 11.65 | 0.84 |
02/07 | 482 | 487 | 480 | 483 | 0% | 19,300 | 43億3256万 | -0.21% | 11.67 | 0.84 |
02/06 | 487 | 487 | 483 | 483 | -0.82% | 10,000 | 43億3256万 | -0.21% | 11.67 | 0.84 |
02/05 | 486 | 487 | 484 | 487 | +0.41% | 21,800 | 43億6844万 | +0.62% | 11.77 | 0.85 |
02/02 | 487 | 487 | 485 | 485 | -0.41% | 5,900 | 43億5050万 | +0.41% | 11.72 | 0.84 |
02/01 | 485 | 491 | 485 | 487 | -0.41% | 39,800 | 43億6844万 | +0.83% | 11.77 | 0.85 |
01/31 | 485 | 490 | 483 | 489 | +0.82% | 20,800 | 43億8638万 | +1.45% | 11.82 | 0.85 |
01/30 | 484 | 485 | 482 | 485 | +0.21% | 6,000 | 43億5050万 | +0.62% | 11.72 | 0.84 |
01/29 | 485 | 487 | 482 | 484 | 0% | 8,100 | 43億4153万 | +0.62% | 11.7 | 0.84 |
01/26 | 480 | 485 | 480 | 484 | +0.83% | 11,400 | 43億4153万 | +0.62% | 11.7 | 0.84 |
01/25 | 482 | 485 | 479 | 480 | 0% | 11,500 | 43億565万 | 0% | 11.6 | 0.84 |
01/24 | 479 | 481 | 475 | 480 | +1.05% | 9,700 | 43億565万 | +0.21% | 11.6 | 0.84 |
01/23 | 485 | 486 | 475 | 475 | -1.66% | 21,600 | 42億6080万 | -0.84% | 11.48 | 0.83 |
01/22 | 480 | 484 | 478 | 483 | +1.05% | 19,600 | 43億3256万 | +0.84% | 11.67 | 0.84 |
01/19 | 482 | 482 | 476 | 478 | -0.42% | 9,600 | 42億8771万 | 0% | 11.55 | 0.83 |
01/18 | 480 | 481 | 474 | 480 | +0.84% | 7,800 | 43億565万 | +0.42% | 11.6 | 0.84 |
01/17 | 485 | 486 | 476 | 476 | -1.45% | 17,700 | 42億6977万 | -0.42% | 11.51 | 0.83 |
01/16 | 485 | 486 | 483 | 483 | 0% | 4,800 | 43億3256万 | +1.05% | 11.67 | 0.84 |
01/15 | 481 | 485 | 479 | 483 | 0% | 7,500 | 43億3256万 | +1.05% | 11.67 | 0.84 |
01/12 | 486 | 486 | 480 | 483 | -0.62% | 21,300 | 43億3256万 | +1.05% | 11.67 | 0.84 |
01/11 | 490 | 490 | 483 | 486 | 0% | 20,200 | 43億5947万 | +1.67% | 11.75 | 0.85 |
01/10 | 492 | 492 | 486 | 486 | -1.02% | 17,500 | 43億5947万 | +1.89% | 11.75 | 0.85 |
01/09 | 490 | 491 | 486 | 491 | 0% | 15,500 | 44億432万 | +2.72% | 11.87 | 0.85 |
01/05 | 500 | 500 | 490 | 491 | -1.41% | 22,400 | 44億432万 | +2.94% | 11.87 | 0.85 |
01/04 | 487 | 498 | 486 | 498 | +2.89% | 23,300 | 44億6711万 | +4.62% | 12.04 | 0.87 |
2023 |
12/29 | 483 | 490 | 478 | 484 | +0.41% | 14,500 | 43億4153万 | +1.89% | 11.7 | 0.84 |
12/28 | 477 | 489 | 476 | 482 | +1.9% | 14,200 | 43億2359万 | +1.47% | 11.65 | 0.84 |
12/27 | 473 | 479 | 472 | 473 | +0.42% | 16,800 | 42億4286万 | -0.21% | 11.43 | 0.82 |
12/26 | 479 | 479 | 471 | 471 | 0% | 12,200 | 42億2492万 | -0.42% | 11.38 | 0.82 |
12/25 | 476 | 483 | 471 | 471 | +0.21% | 25,000 | 42億2492万 | -0.42% | 11.38 | 0.82 |
12/22 | 481 | 481 | 470 | 470 | -2.29% | 25,100 | 42億1595万 | -0.63% | 11.36 | 0.82 |
12/21 | 480 | 486 | 475 | 481 | -0.62% | 21,900 | 43億1462万 | +1.91% | 11.63 | 0.84 |
12/20 | 467 | 514 | 467 | 484 | +4.09% | 224,600 | 43億4153万 | +2.54% | 11.7 | 0.84 |
12/19 | 467 | 471 | 465 | 465 | -0.21% | 11,300 | 41億7110万 | -1.06% | 11.24 | 0.81 |
12/18 | 467 | 469 | 466 | 466 | -0.21% | 3,400 | 41億8007万 | -0.85% | 11.26 | 0.81 |
12/15 | 466 | 472 | 466 | 467 | +0.21% | 1,600 | 41億8904万 | -0.64% | 11.29 | 0.81 |
12/14 | 473 | 473 | 466 | 466 | -1.27% | 9,800 | 41億8007万 | -0.85% | 11.26 | 0.81 |
12/13 | 471 | 473 | 468 | 472 | +0.21% | 8,300 | 42億3389万 | +0.43% | 11.41 | 0.82 |
12/12 | 470 | 473 | 470 | 471 | +0.21% | 6,900 | 42億2492万 | +0.43% | 11.38 | 0.82 |
12/11 | 480 | 480 | 470 | 470 | -0.42% | 10,000 | 42億1595万 | +0.21% | 11.36 | 0.82 |
12/08 | 477 | 478 | 471 | 472 | -1.46% | 9,600 | 42億3389万 | +0.64% | 11.41 | 0.82 |
12/07 | 482 | 482 | 479 | 479 | -0.21% | 4,200 | 42億9668万 | +2.13% | 11.58 | 0.83 |
12/06 | 480 | 483 | 479 | 480 | +0.21% | 10,700 | 43億565万 | +2.35% | 11.6 | 0.84 |
12/05 | 487 | 487 | 478 | 479 | -0.83% | 9,600 | 42億9668万 | +2.35% | 11.58 | 0.83 |
12/04 | 485 | 489 | 482 | 483 | -0.41% | 11,800 | 43億3256万 | +3.43% | 11.67 | 0.84 |
12/01 | 490 | 492 | 481 | 485 | -1.42% | 26,500 | 43億5050万 | +4.08% | 11.72 | 0.84 |
11/30 | 477 | 493 | 468 | 492 | +3.14% | 83,800 | 44億1329万 | +5.81% | 11.89 | 0.86 |
11/29 | 472 | 477 | 469 | 477 | +1.71% | 15,300 | 42億7874万 | +2.8% | 11.53 | 0.83 |
11/28 | 470 | 473 | 469 | 469 | -0.21% | 11,200 | 42億698万 | +1.3% | 11.34 | 0.82 |
11/27 | 471 | 474 | 469 | 470 | 0% | 15,700 | 42億1595万 | +1.73% | 11.36 | 0.82 |
11/24 | 469 | 497 | 466 | 470 | +1.08% | 118,900 | 42億1595万 | +1.95% | 11.36 | 0.82 |
11/22 | 459 | 465 | 459 | 465 | +0.87% | 7,800 | 41億7110万 | +0.87% | 11.24 | 0.81 |
11/21 | 462 | 463 | 460 | 461 | 0% | 1,300 | 41億3522万 | +0.22% | 11.14 | 0.8 |
11/20 | 461 | 463 | 460 | 461 | 0% | 4,400 | 41億3522万 | +0.22% | 11.14 | 0.8 |
11/17 | 463 | 465 | 458 | 461 | -1.07% | 5,200 | 41億3522万 | +0.22% | 11.14 | 0.8 |
11/16 | 461 | 470 | 458 | 466 | +1.08% | 19,500 | 41億8007万 | +1.3% | 11.26 | 0.81 |
11/15 | 454 | 461 | 453 | 461 | +1.54% | 11,700 | 41億3522万 | +0.22% | 11.14 | 0.8 |
11/14 | 458 | 458 | 451 | 454 | -0.22% | 9,400 | 40億7243万 | -1.3% | 10.97 | 0.79 |
11/13 | 460 | 465 | 454 | 455 | -0.87% | 15,800 | 40億8140万 | -1.3% | 11 | 0.79 |
11/10 | 462 | 468 | 458 | 459 | -1.5% | 9,200 | 41億1728万 | -0.43% | 11.09 | 0.8 |
11/09 | 463 | 467 | 460 | 466 | +0.87% | 1,200 | 41億8007万 | +1.3% | 11.26 | 0.81 |
11/08 | 470 | 470 | 461 | 462 | -1.07% | 4,100 | 41億4419万 | +0.43% | 11.17 | 0.8 |
11/07 | 468 | 470 | 466 | 467 | -0.85% | 9,200 | 41億8904万 | +1.3% | 11.29 | 0.81 |
11/06 | 471 | 473 | 462 | 471 | 0% | 14,700 | 42億2492万 | +2.17% | 11.38 | 0.82 |
11/02 | 471 | 471 | 466 | 471 | +0.43% | 3,600 | 42億2492万 | +2.17% | 11.38 | 0.82 |
11/01 | 466 | 470 | 465 | 469 | +0.64% | 2,200 | 42億698万 | +1.52% | 11.34 | 0.82 |
10/31 | 461 | 466 | 459 | 466 | +0.87% | 3,300 | 41億8007万 | +0.87% | 11.26 | 0.81 |
10/30 | 461 | 463 | 460 | 462 | +0.43% | 3,800 | 41億4419万 | -0.22% | 11.17 | 0.8 |
10/27 | 454 | 463 | 454 | 460 | +1.32% | 3,900 | 41億2625万 | -0.86% | 11.12 | 0.8 |
10/26 | 460 | 461 | 454 | 454 | -1.3% | 4,000 | 40億7243万 | -2.37% | 10.97 | 0.79 |
10/25 | 453 | 460 | 453 | 460 | +1.55% | 5,500 | 41億2625万 | -1.29% | 11.12 | 0.8 |
10/24 | 452 | 453 | 442 | 453 | 0% | 10,600 | 40億6346万 | -3% | 10.95 | 0.79 |
10/23 | 456 | 456 | 448 | 453 | 0% | 13,700 | 40億6346万 | -3.21% | 10.95 | 0.79 |