時価総額
2023/09/14~2024/02/13
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 |
02/13 | 280 | 286 | 275 | 281 | +0.72% | 76,700 | 75億2540万 | +3.31% | 36.21 | 0.3 |
02/09 | 275 | 280 | 273 | 279 | +1.09% | 29,200 | 74億7184万 | +2.95% | 35.95 | 0.29 |
02/08 | 277 | 279 | 272 | 276 | 0% | 36,000 | 73億9150万 | +1.85% | 35.57 | 0.29 |
02/07 | 276 | 280 | 276 | 276 | -1.43% | 19,300 | 73億9150万 | +2.22% | 35.57 | 0.29 |
02/06 | 275 | 282 | 275 | 280 | +1.82% | 54,500 | 74億9862万 | +3.7% | 36.08 | 0.29 |
02/05 | 276 | 283 | 274 | 275 | -0.36% | 70,700 | 73億6472万 | +2.23% | 35.44 | 0.29 |
02/02 | 274 | 278 | 274 | 276 | +0.73% | 18,400 | 73億9150万 | +2.6% | 35.57 | 0.29 |
02/01 | 278 | 279 | 274 | 274 | -0.72% | 14,200 | 73億3793万 | +1.86% | 35.31 | 0.29 |
01/31 | 274 | 279 | 273 | 276 | +1.1% | 38,300 | 73億9150万 | +2.99% | 35.57 | 0.29 |
01/30 | 277 | 281 | 273 | 273 | -0.73% | 107,700 | 73億1115万 | +1.87% | 35.18 | 0.29 |
01/29 | 272 | 276 | 270 | 275 | +1.48% | 45,300 | 73億6472万 | +2.61% | 35.44 | 0.29 |
01/26 | 266 | 275 | 266 | 271 | +1.5% | 38,800 | 72億5759万 | +1.5% | 34.92 | 0.28 |
01/25 | 266 | 268 | 265 | 267 | +0.38% | 15,200 | 71億5047万 | 0% | 34.41 | 0.28 |
01/24 | 268 | 268 | 266 | 266 | -0.37% | 8,600 | 71億2369万 | -0.37% | 34.28 | 0.28 |
01/23 | 272 | 272 | 267 | 267 | -0.74% | 9,700 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/22 | 268 | 271 | 268 | 269 | +0.37% | 6,700 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/19 | 271 | 271 | 268 | 268 | -0.37% | 12,000 | 71億7725万 | 0% | 34.54 | 0.28 |
01/18 | 268 | 273 | 268 | 269 | 0% | 10,500 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/17 | 268 | 270 | 268 | 269 | +0.75% | 9,900 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/16 | 270 | 270 | 267 | 267 | 0% | 8,800 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/15 | 269 | 269 | 267 | 267 | 0% | 11,600 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/12 | 269 | 270 | 266 | 267 | -1.11% | 10,600 | 71億5047万 | -0.37% | 34.41 | 0.28 |
01/11 | 269 | 271 | 268 | 270 | +0.37% | 14,900 | 72億3081万 | +0.75% | 34.8 | 0.28 |
01/10 | 269 | 270 | 269 | 269 | -0.74% | 5,600 | 72億403万 | +0.37% | 34.67 | 0.28 |
01/09 | 270 | 271 | 268 | 271 | +1.12% | 10,100 | 72億5759万 | +1.12% | 34.92 | 0.28 |
01/05 | 265 | 268 | 265 | 268 | +0.75% | 3,900 | 71億7725万 | 0% | 34.54 | 0.28 |
01/04 | 264 | 266 | 262 | 266 | +0.76% | 13,400 | 71億2369万 | -0.75% | 34.28 | 0.28 |
2023 |
12/29 | 265 | 265 | 262 | 264 | 0% | 17,000 | 70億7013万 | -1.49% | 34.02 | 0.28 |
12/28 | 265 | 267 | 262 | 264 | 0% | 22,600 | 70億7013万 | -1.12% | 34.02 | 0.28 |
12/27 | 266 | 267 | 263 | 264 | -0.75% | 19,900 | 70億7013万 | -1.49% | 34.02 | 0.28 |
12/26 | 265 | 266 | 263 | 266 | 0% | 24,600 | 71億2369万 | -0.75% | 34.28 | 0.28 |
12/25 | 270 | 270 | 266 | 266 | -0.75% | 4,000 | 71億2369万 | -0.75% | 34.28 | 0.28 |
12/22 | 270 | 273 | 266 | 268 | +0.75% | 26,400 | 71億7725万 | 0% | 34.54 | 0.28 |
12/21 | 268 | 268 | 265 | 266 | -1.12% | 4,700 | 71億2369万 | -0.75% | 34.28 | 0.28 |
12/20 | 271 | 271 | 267 | 269 | +0.75% | 8,400 | 72億403万 | 0% | 34.67 | 0.28 |
12/19 | 272 | 273 | 266 | 267 | -0.37% | 16,300 | 71億5047万 | -0.74% | 34.41 | 0.28 |
12/18 | 277 | 277 | 265 | 268 | -0.74% | 39,300 | 71億7725万 | -1.11% | 34.54 | 0.28 |
12/15 | 273 | 273 | 269 | 270 | 0% | 3,700 | 72億3081万 | -1.1% | 34.8 | 0.28 |
12/14 | 268 | 270 | 267 | 270 | +0.75% | 9,700 | 72億3081万 | -1.46% | 34.8 | 0.28 |
12/13 | 270 | 272 | 268 | 268 | -0.74% | 9,600 | 71億7725万 | -2.55% | 34.54 | 0.28 |
12/12 | 274 | 275 | 270 | 270 | -1.46% | 7,500 | 72億3081万 | -2.17% | 34.8 | 0.28 |
12/11 | 273 | 275 | 273 | 274 | +2.62% | 7,800 | 73億3793万 | -1.44% | 35.31 | 0.29 |
12/08 | 275 | 275 | 267 | 267 | -2.2% | 21,200 | 71億5047万 | -4.3% | 34.41 | 0.28 |
12/07 | 272 | 288 | 270 | 273 | +0.37% | 51,300 | 73億1115万 | -2.5% | 35.18 | 0.29 |
12/06 | 276 | 276 | 269 | 272 | +1.49% | 17,500 | 72億8437万 | -3.2% | 35.05 | 0.29 |
12/05 | 266 | 269 | 261 | 268 | +0.75% | 13,700 | 71億7725万 | -4.63% | 34.54 | 0.28 |
12/04 | 269 | 272 | 266 | 266 | -1.48% | 10,200 | 71億2369万 | -5.67% | 34.28 | 0.28 |
12/01 | 262 | 278 | 262 | 270 | +3.05% | 87,700 | 72億3081万 | -4.26% | 34.8 | 0.28 |
11/30 | 267 | 267 | 262 | 262 | -1.87% | 10,600 | 70億1656万 | -7.42% | 33.76 | 0.28 |
11/29 | 264 | 267 | 264 | 267 | +0.38% | 8,900 | 71億5047万 | -5.99% | 34.41 | 0.28 |
11/28 | 263 | 270 | 263 | 266 | +0.76% | 16,000 | 71億2369万 | -6.99% | 34.28 | 0.28 |
11/27 | 267 | 268 | 263 | 264 | +1.15% | 80,500 | 70億7013万 | -8.01% | 34.02 | 0.28 |
11/24 | 266 | 266 | 260 | 261 | -1.88% | 37,300 | 69億8978万 | -9.69% | 33.64 | 0.27 |
11/22 | 269 | 269 | 263 | 266 | -1.12% | 34,100 | 71億2369万 | -8.28% | 34.28 | 0.28 |
11/21 | 270 | 271 | 268 | 269 | 0% | 10,200 | 72億403万 | -7.88% | 34.67 | 0.28 |
11/20 | 277 | 278 | 269 | 269 | -2.54% | 25,900 | 72億403万 | -8.19% | 34.67 | 0.28 |
11/17 | 267 | 279 | 267 | 276 | +2.99% | 38,300 | 73億9150万 | -6.12% | 35.57 | 0.29 |
11/16 | 276 | 276 | 267 | 268 | -2.9% | 58,500 | 71億7725万 | -9.15% | 34.54 | 0.28 |
11/15 | 275 | 278 | 275 | 276 | 0% | 13,600 | 73億9150万 | -7.07% | 35.57 | 0.29 |
11/14 | 282 | 293 | 266 | 276 | -16.36% | 177,200 | 73億9150万 | -7.38% | 35.57 | 0.29 |
11/13 | 305 | 360 | 303 | 330 | +8.55% | 159,700 | 88億3766万 | +10.74% | 42.53 | 0.35 |
11/10 | 297 | 305 | 291 | 304 | +2.36% | 18,100 | 81億4136万 | +2.36% | 39.18 | 0.32 |
11/09 | 297 | 298 | 293 | 297 | -0.34% | 9,200 | 79億5389万 | 0% | 38.27 | 0.31 |
11/08 | 301 | 303 | 298 | 298 | -0.67% | 4,100 | 79億8067万 | +0.34% | 38.4 | 0.31 |
11/07 | 306 | 308 | 300 | 300 | -1.96% | 2,900 | 80億3424万 | +1.01% | 38.66 | 0.32 |
11/06 | 310 | 311 | 305 | 306 | -0.97% | 6,900 | 81億9492万 | +2.68% | 39.43 | 0.32 |
11/02 | 292 | 313 | 292 | 309 | +5.82% | 25,600 | 82億7526万 | +3.34% | 39.82 | 0.32 |
11/01 | 292 | 294 | 288 | 292 | +1.39% | 10,500 | 78億1999万 | -2.99% | 37.63 | 0.31 |
10/31 | 275 | 293 | 275 | 288 | +5.11% | 25,500 | 77億1287万 | -4.64% | 37.11 | 0.3 |
10/30 | 288 | 288 | 274 | 274 | -5.19% | 79,900 | 73億3793万 | -9.87% | 35.31 | 0.29 |
10/27 | 290 | 293 | 284 | 289 | +2.48% | 9,800 | 77億3965万 | -5.86% | 37.24 | 0.3 |
10/26 | 291 | 298 | 275 | 282 | -2.76% | 44,900 | 75億5218万 | -8.74% | 36.34 | 0.3 |
10/25 | 294 | 298 | 290 | 290 | -0.68% | 8,100 | 77億6643万 | -6.75% | 37.37 | 0.3 |
10/24 | 299 | 300 | 288 | 292 | -2.99% | 24,800 | 78億1999万 | -6.71% | 37.63 | 0.31 |
10/23 | 290 | 301 | 287 | 301 | +1.01% | 30,000 | 80億6102万 | -4.14% | 38.79 | 0.32 |
10/20 | 303 | 303 | 298 | 298 | -1.32% | 7,100 | 79億8067万 | -5.1% | 38.4 | 0.31 |
10/19 | 305 | 305 | 298 | 302 | -0.98% | 6,500 | 80億8780万 | -4.13% | 38.92 | 0.32 |
10/18 | 297 | 305 | 297 | 305 | +0.99% | 6,900 | 81億6814万 | -2.87% | 39.31 | 0.32 |
10/17 | 291 | 302 | 291 | 302 | +2.72% | 19,200 | 80億8780万 | -3.82% | 38.92 | 0.32 |
10/16 | 301 | 302 | 291 | 294 | -2.33% | 24,400 | 78億7355万 | -6.37% | 37.89 | 0.31 |
10/13 | 309 | 309 | 299 | 301 | -3.22% | 16,500 | 80億6102万 | -4.14% | 38.79 | 0.32 |
10/12 | 305 | 311 | 298 | 311 | +4.36% | 24,600 | 83億2882万 | -0.96% | 40.08 | 0.33 |
10/11 | 300 | 300 | 295 | 298 | -0.33% | 9,800 | 79億8067万 | -5.1% | 38.4 | 0.31 |
10/10 | 301 | 301 | 294 | 299 | +0.34% | 15,600 | 80億745万 | -4.78% | 38.53 | 0.31 |
10/06 | 305 | 305 | 297 | 298 | -1.32% | 8,700 | 79億8067万 | -5.1% | 38.4 | 0.31 |
10/05 | 293 | 304 | 292 | 302 | +5.96% | 18,100 | 80億8780万 | -3.51% | 38.92 | 0.32 |
10/04 | 290 | 297 | 285 | 285 | -4.04% | 34,200 | 76億3252万 | -8.65% | 36.73 | 0.3 |
10/03 | 310 | 310 | 292 | 297 | -4.81% | 77,200 | 79億5389万 | -4.81% | 38.27 | 0.31 |
10/02 | 326 | 326 | 312 | 312 | -4.88% | 13,900 | 83億5560万 | +0.32% | 40.21 | 0.33 |
09/29 | 337 | 338 | 327 | 328 | -2.67% | 21,700 | 87億8410万 | +5.81% | 18.63 | 0.35 |
09/28 | 339 | 341 | 332 | 337 | -1.46% | 12,800 | 90億2512万 | +9.42% | 19.14 | 0.36 |
09/27 | 344 | 344 | 335 | 342 | +3.32% | 18,800 | 91億5903万 | +12.13% | 19.42 | 0.36 |
09/26 | 333 | 335 | 331 | 331 | -1.19% | 7,700 | 88億6444万 | +9.97% | 18.8 | 0.35 |
09/25 | 334 | 338 | 333 | 335 | +0.3% | 11,000 | 89億7156万 | +12.04% | 19.02 | 0.36 |
09/22 | 334 | 342 | 329 | 334 | -1.47% | 33,200 | 89億4478万 | +12.84% | 18.97 | 0.35 |
09/21 | 335 | 343 | 335 | 339 | +1.5% | 23,500 | 90億7869万 | +15.7% | 19.25 | 0.36 |
09/20 | 341 | 354 | 334 | 334 | -1.76% | 54,300 | 89億4478万 | +15.57% | 18.97 | 0.35 |
09/19 | 325 | 344 | 325 | 340 | +6.92% | 110,700 | 91億547万 | +18.88% | 19.31 | 0.36 |
09/15 | 311 | 321 | 310 | 318 | +1.6% | 23,000 | 85億1629万 | +12.37% | 18.06 | 0.34 |
09/14 | 311 | 313 | 307 | 313 | +2.29% | 16,000 | 83億8239万 | +11.39% | 17.77 | 0.33 |