時価総額
2023/09/04~2024/01/31
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 |
01/31 | 182 | 183 | 181 | 183 | 0% | 41,900 | 108億330万 | +4.57% | 40.3 | 0.79 |
01/30 | 184 | 186 | 183 | 183 | -0.54% | 83,700 | 108億330万 | +5.17% | 40.3 | 0.79 |
01/29 | 184 | 185 | 181 | 184 | +2.22% | 121,700 | 108億6233万 | +5.75% | 40.52 | 0.8 |
01/26 | 182 | 184 | 179 | 180 | +0.56% | 125,000 | 106億2619万 | +4.05% | 39.64 | 0.78 |
01/25 | 179 | 180 | 177 | 179 | +1.13% | 110,600 | 105億6716万 | +4.07% | 39.42 | 0.77 |
01/24 | 176 | 177 | 174 | 177 | +1.14% | 53,700 | 104億4909万 | +3.51% | 38.98 | 0.77 |
01/23 | 178 | 179 | 175 | 175 | -1.69% | 86,200 | 103億3102万 | +2.94% | 38.53 | 0.76 |
01/22 | 178 | 178 | 177 | 178 | -0.56% | 43,400 | 105億812万 | +5.33% | 39.2 | 0.77 |
01/19 | 175 | 179 | 174 | 179 | +2.29% | 57,300 | 105億6716万 | +6.55% | 39.42 | 0.77 |
01/18 | 173 | 175 | 172 | 175 | +1.16% | 66,600 | 103億3102万 | +4.17% | 38.53 | 0.76 |
01/17 | 176 | 176 | 173 | 173 | -1.14% | 39,100 | 102億1295万 | +3.59% | 38.09 | 0.75 |
01/16 | 177 | 177 | 174 | 175 | -0.57% | 41,800 | 103億3102万 | +5.42% | 38.53 | 0.76 |
01/15 | 174 | 178 | 173 | 176 | +1.15% | 55,900 | 103億9006万 | +6.02% | 38.75 | 0.76 |
01/12 | 175 | 175 | 171 | 174 | -1.14% | 104,500 | 102億7199万 | +5.45% | 38.31 | 0.75 |
01/11 | 176 | 178 | 174 | 176 | 0% | 115,500 | 103億9006万 | +6.67% | 38.75 | 0.76 |
01/10 | 179 | 180 | 175 | 176 | -2.22% | 80,400 | 103億9006万 | +7.32% | 38.75 | 0.76 |
01/09 | 176 | 180 | 176 | 180 | +2.27% | 52,300 | 106億2619万 | +9.76% | 39.64 | 0.78 |
01/05 | 173 | 176 | 172 | 176 | +1.73% | 43,500 | 103億9006万 | +7.98% | 38.75 | 0.76 |
01/04 | 176 | 176 | 170 | 173 | -1.7% | 87,400 | 102億1295万 | +6.79% | 38.09 | 0.75 |
2023 |
12/29 | 171 | 176 | 170 | 176 | +2.33% | 101,100 | 103億9006万 | +8.64% | 38.75 | 0.76 |
12/28 | 167 | 176 | 167 | 172 | +2.99% | 152,700 | 101億5392万 | +6.83% | 37.87 | 0.74 |
12/27 | 165 | 173 | 164 | 167 | +0.6% | 105,500 | 98億5875万 | +3.73% | 36.77 | 0.72 |
12/26 | 163 | 167 | 162 | 166 | +1.84% | 41,300 | 97億9971万 | +3.11% | 36.55 | 0.71 |
12/25 | 167 | 167 | 163 | 163 | -1.21% | 95,700 | 96億2261万 | +1.24% | 35.89 | 0.7 |
12/22 | 164 | 168 | 164 | 165 | +0.61% | 94,600 | 97億4068万 | +2.48% | 36.33 | 0.71 |
12/21 | 163 | 186 | 163 | 164 | +1.86% | 760,100 | 96億8164万 | +2.5% | 36.11 | 0.7 |
12/20 | 157 | 163 | 157 | 161 | +2.55% | 66,000 | 95億454万 | +0.63% | 35.45 | 0.69 |
12/19 | 156 | 158 | 156 | 157 | +0.64% | 33,500 | 92億6840万 | -1.88% | 34.57 | 0.67 |
12/18 | 156 | 157 | 156 | 156 | 0% | 39,800 | 92億937万 | -2.5% | 34.35 | 0.67 |
12/15 | 156 | 158 | 155 | 156 | 0% | 80,000 | 92億937万 | -3.11% | 34.35 | 0.67 |
12/14 | 158 | 159 | 156 | 156 | -1.27% | 108,400 | 92億937万 | -3.11% | 34.35 | 0.67 |
12/13 | 158 | 159 | 157 | 158 | 0% | 34,200 | 93億2744万 | -1.86% | 34.79 | 0.68 |
12/12 | 159 | 160 | 158 | 158 | -0.63% | 89,900 | 93億2744万 | -1.86% | 34.79 | 0.68 |
12/11 | 160 | 161 | 158 | 159 | -0.63% | 87,600 | 93億8647万 | -1.24% | 35.01 | 0.68 |
12/08 | 162 | 162 | 159 | 160 | -0.62% | 65,800 | 94億4550万 | -0.62% | 35.23 | 0.69 |
12/07 | 161 | 164 | 161 | 161 | 0% | 43,200 | 95億454万 | 0% | 35.45 | 0.69 |
12/06 | 161 | 163 | 160 | 161 | -0.62% | 30,000 | 95億454万 | 0% | 35.45 | 0.69 |
12/05 | 162 | 163 | 160 | 162 | 0% | 33,600 | 95億6357万 | +0.62% | 35.67 | 0.7 |
12/04 | 162 | 165 | 160 | 162 | +0.62% | 45,200 | 95億6357万 | +0.62% | 35.67 | 0.7 |
12/01 | 161 | 163 | 160 | 161 | 0% | 31,900 | 95億454万 | 0% | 35.45 | 0.69 |
11/30 | 161 | 162 | 160 | 161 | 0% | 37,900 | 95億454万 | 0% | 35.45 | 0.69 |
11/29 | 163 | 163 | 161 | 161 | -0.62% | 20,600 | 95億454万 | 0% | 35.45 | 0.69 |
11/28 | 162 | 164 | 161 | 162 | 0% | 29,800 | 95億6357万 | +0.62% | 35.67 | 0.7 |
11/27 | 165 | 165 | 162 | 162 | -0.61% | 23,600 | 95億6357万 | +1.25% | 35.67 | 0.7 |
11/24 | 165 | 165 | 163 | 163 | -0.61% | 104,100 | 96億2261万 | +1.88% | 35.89 | 0.7 |
11/22 | 163 | 164 | 162 | 164 | +1.23% | 30,000 | 96億8164万 | +2.5% | 36.11 | 0.7 |
11/21 | 163 | 164 | 161 | 162 | -0.61% | 25,800 | 95億6357万 | +1.25% | 35.67 | 0.7 |
11/20 | 161 | 163 | 161 | 163 | +1.24% | 15,500 | 96億2261万 | +2.52% | 35.89 | 0.7 |
11/17 | 161 | 162 | 161 | 161 | +0.63% | 46,600 | 95億454万 | +1.26% | 35.45 | 0.69 |
11/16 | 159 | 161 | 159 | 160 | 0% | 18,900 | 94億4550万 | +0.63% | 35.23 | 0.69 |
11/15 | 159 | 161 | 159 | 160 | +0.63% | 20,100 | 94億4550万 | +1.27% | 35.23 | 0.69 |
11/14 | 160 | 160 | 159 | 159 | -0.63% | 9,800 | 93億8647万 | +0.63% | 35.01 | 0.68 |
11/13 | 161 | 161 | 160 | 160 | -0.62% | 20,200 | 94億4550万 | +1.27% | 35.23 | 0.69 |
11/10 | 161 | 163 | 160 | 161 | 0% | 34,300 | 95億454万 | +1.9% | 35.45 | 0.69 |
11/09 | 162 | 162 | 160 | 161 | -0.62% | 21,400 | 95億454万 | +2.55% | 35.45 | 0.69 |
11/08 | 165 | 165 | 162 | 162 | -1.22% | 28,800 | 95億6357万 | +3.18% | 35.67 | 0.7 |
11/07 | 160 | 166 | 160 | 164 | +1.86% | 35,300 | 96億8164万 | +4.46% | 36.11 | 0.7 |
11/06 | 161 | 163 | 160 | 161 | +0.63% | 16,700 | 95億454万 | +2.55% | 35.45 | 0.69 |
11/02 | 160 | 161 | 159 | 160 | 0% | 16,600 | 94億4550万 | +1.91% | 35.23 | 0.69 |
11/01 | 160 | 161 | 157 | 160 | +0.63% | 32,600 | 94億4550万 | +1.27% | 35.23 | 0.69 |
10/31 | 158 | 160 | 155 | 159 | -0.63% | 21,600 | 93億8647万 | +0.63% | 35.01 | 0.68 |
10/30 | 159 | 161 | 158 | 160 | +0.63% | 8,200 | 94億4550万 | +1.27% | 35.23 | 0.69 |
10/27 | 157 | 159 | 155 | 159 | +1.27% | 31,500 | 93億8647万 | +0.63% | 35.01 | 0.68 |
10/26 | 159 | 159 | 157 | 157 | -1.26% | 13,200 | 92億6840万 | -1.26% | 34.57 | 0.67 |
10/25 | 159 | 159 | 156 | 159 | +0.63% | 50,100 | 93億8647万 | 0% | 35.01 | 0.68 |
10/24 | 158 | 158 | 156 | 158 | +1.28% | 8,800 | 93億2735万 | -0.63% | 34.79 | 0.68 |
10/23 | 158 | 159 | 155 | 156 | -0.64% | 24,700 | 92億928万 | -1.89% | 34.35 | 0.67 |
10/20 | 157 | 159 | 157 | 157 | 0% | 6,500 | 92億6831万 | -1.88% | 34.57 | 0.67 |
10/19 | 156 | 158 | 155 | 157 | 0% | 15,500 | 92億6831万 | -1.88% | 34.57 | 0.67 |
10/18 | 155 | 157 | 153 | 157 | +0.64% | 20,400 | 92億6831万 | -1.88% | 34.57 | 0.67 |
10/17 | 154 | 156 | 153 | 156 | +1.3% | 29,100 | 92億928万 | -3.11% | 34.35 | 0.67 |
10/16 | 150 | 154 | 150 | 154 | +1.32% | 30,600 | 90億9121万 | -4.35% | 33.91 | 0.66 |
10/13 | 155 | 155 | 152 | 152 | -2.56% | 28,700 | 89億7314万 | -5.59% | 33.47 | 0.65 |
10/12 | 155 | 156 | 155 | 156 | +0.65% | 15,500 | 92億928万 | -3.7% | 34.35 | 0.67 |
10/11 | 156 | 156 | 154 | 155 | -0.64% | 11,700 | 91億5024万 | -4.32% | 34.13 | 0.67 |
10/10 | 154 | 156 | 153 | 156 | +1.96% | 30,400 | 92億928万 | -4.29% | 34.35 | 0.67 |
10/06 | 154 | 154 | 150 | 153 | -0.65% | 82,600 | 90億3218万 | -6.13% | 33.69 | 0.66 |
10/05 | 152 | 154 | 151 | 154 | +1.99% | 20,700 | 90億9121万 | -5.52% | 33.91 | 0.66 |
10/04 | 156 | 157 | 150 | 151 | -4.43% | 115,900 | 89億1411万 | -7.93% | 33.25 | 0.65 |
10/03 | 162 | 162 | 158 | 158 | -3.07% | 56,800 | 93億2735万 | -3.66% | 34.79 | 0.68 |
10/02 | 165 | 166 | 163 | 163 | 0% | 35,300 | 96億2252万 | -0.61% | 35.89 | 0.7 |
09/29 | 165 | 166 | 163 | 163 | -1.81% | 35,100 | 96億2252万 | -0.61% | 35.89 | 0.71 |
09/28 | 166 | 168 | 164 | 166 | -0.6% | 80,400 | 97億9962万 | +1.22% | 36.55 | 0.72 |
09/27 | 166 | 168 | 165 | 167 | +0.6% | 39,200 | 98億5865万 | +1.83% | 36.77 | 0.73 |
09/26 | 166 | 167 | 165 | 166 | 0% | 21,100 | 97億9962万 | +1.84% | 36.55 | 0.72 |
09/25 | 166 | 167 | 165 | 166 | +0.61% | 51,900 | 97億9962万 | +1.84% | 36.55 | 0.72 |
09/22 | 163 | 165 | 163 | 165 | +1.23% | 32,300 | 97億4058万 | +1.85% | 36.33 | 0.72 |
09/21 | 163 | 165 | 162 | 163 | -0.61% | 67,100 | 96億2252万 | +0.62% | 35.89 | 0.71 |
09/20 | 166 | 174 | 162 | 164 | -0.61% | 227,400 | 96億8155万 | +1.23% | 36.11 | 0.72 |
09/19 | 164 | 168 | 164 | 165 | +0.61% | 97,600 | 97億4058万 | +2.48% | 36.33 | 0.72 |
09/15 | 164 | 165 | 163 | 164 | -0.61% | 32,500 | 96億8155万 | +1.86% | 36.11 | 0.72 |
09/14 | 163 | 165 | 162 | 165 | +0.61% | 50,500 | 97億4058万 | +2.48% | 36.33 | 0.72 |
09/13 | 163 | 164 | 163 | 164 | 0% | 15,800 | 96億8155万 | +2.5% | 36.11 | 0.72 |
09/12 | 163 | 164 | 163 | 164 | 0% | 29,200 | 96億8155万 | +2.5% | 36.11 | 0.72 |
09/11 | 163 | 165 | 162 | 164 | +0.61% | 31,200 | 96億8155万 | +3.14% | 36.11 | 0.72 |
09/08 | 163 | 164 | 163 | 163 | 0% | 16,000 | 96億2252万 | +2.52% | 35.89 | 0.71 |
09/07 | 164 | 164 | 163 | 163 | -1.21% | 19,300 | 96億2252万 | +2.52% | 35.89 | 0.71 |
09/06 | 166 | 166 | 161 | 165 | -0.6% | 139,000 | 97億4058万 | +4.43% | 36.33 | 0.72 |
09/05 | 166 | 167 | 165 | 166 | -0.6% | 28,700 | 97億9962万 | +5.06% | 36.55 | 0.72 |
09/04 | 166 | 168 | 165 | 167 | +1.21% | 75,500 | 98億5865万 | +6.37% | 36.77 | 0.73 |