時価総額
2023/10/20~2024/03/21
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 | 4/1, 株式分割 1→2 |
2024 |
03/21 | 562 | 565 | 559 | 564 | +0.62% | 18,800 | 70億1525万 | +2.92% | 38.54 | 2.38 |
03/19 | 558 | 561 | 554 | 561 | +0.27% | 18,200 | 69億7172万 | +2.47% | 38.3 | 2.37 |
03/18 | 559 | 561 | 554 | 559 | -0.45% | 18,400 | 69億5306万 | +2.38% | 38.2 | 2.36 |
03/15 | 560 | 567 | 557 | 562 | +0.27% | 8,400 | 69億8416万 | +3.03% | 38.37 | 2.37 |
03/14 | 558 | 583 | 555 | 560 | +0.99% | 67,400 | 69億6550万 | +2.94% | 38.27 | 2.36 |
03/13 | 563 | 563 | 551 | 555 | -0.81% | 27,000 | 68億9709万 | +1.93% | 37.89 | 2.34 |
03/12 | 557 | 564 | 549 | 559 | -0.18% | 38,600 | 69億5306万 | +2.76% | 38.2 | 2.36 |
03/11 | 561 | 564 | 558 | 560 | -0.36% | 29,800 | 69億6550万 | +3.32% | 38.27 | 2.36 |
03/08 | 566 | 569 | 562 | 562 | -0.71% | 30,800 | 69億9038万 | +3.88% | 38.41 | 2.37 |
03/07 | 566 | 570 | 563 | 566 | +0.53% | 65,400 | 70億4013万 | +5.01% | 38.68 | 2.39 |
03/06 | 565 | 570 | 563 | 563 | -0.71% | 40,800 | 70億281万 | +4.84% | 38.48 | 2.38 |
03/05 | 575 | 575 | 563 | 567 | +4.23% | 140,800 | 70億5257万 | +5.98% | 38.75 | 2.39 |
03/04 | 548 | 548 | 537 | 544 | -0.73% | 51,200 | 67億6648万 | +2.06% | 37.18 | 2.3 |
03/01 | 555 | 556 | 540 | 548 | -1.26% | 18,400 | 68億1624万 | +3.01% | 37.45 | 2.31 |
02/29 | 550 | 555 | 538 | 555 | +1.37% | 57,800 | 69億331万 | +4.52% | 37.93 | 2.34 |
02/28 | 523 | 548 | 523 | 548 | +4.99% | 32,400 | 68億1002万 | +3.3% | 37.42 | 2.31 |
02/27 | 528 | 530 | 522 | 522 | -0.48% | 18,600 | 64億8662万 | -1.42% | 35.64 | 2.2 |
02/26 | 525 | 531 | 520 | 524 | -0.29% | 65,000 | 65億1772万 | -1.13% | 35.81 | 2.21 |
02/22 | 531 | 531 | 523 | 526 | +0.29% | 32,600 | 65億3637万 | -1.04% | 35.91 | 2.22 |
02/21 | 527 | 532 | 523 | 524 | -1.13% | 34,400 | 65億1772万 | -1.32% | 35.81 | 2.21 |
02/20 | 533 | 534 | 524 | 530 | +0.28% | 28,600 | 65億9235万 | -0.38% | 36.22 | 2.24 |
02/19 | 530 | 540 | 529 | 529 | -0.56% | 15,800 | 65億7369万 | -0.84% | 36.12 | 2.23 |
02/16 | 529 | 545 | 528 | 532 | +0.38% | 21,400 | 66億1100万 | -0.28% | 36.32 | 2.24 |
02/15 | 551 | 553 | 529 | 530 | -4.59% | 27,000 | 65億8613万 | -0.84% | 36.19 | 2.23 |
02/14 | 547 | 560 | 544 | 555 | +1.28% | 24,400 | 69億331万 | +3.93% | 37.93 | 2.34 |
02/13 | 531 | 555 | 527 | 548 | +3.4% | 23,600 | 68億1624万 | +2.62% | 37.45 | 2.31 |
02/09 | 530 | 534 | 529 | 530 | +0.86% | 7,800 | 65億9235万 | -0.93% | 36.22 | 2.24 |
02/08 | 541 | 541 | 526 | 526 | -2.78% | 39,600 | 65億3637万 | -1.78% | 35.91 | 2.22 |
02/07 | 542 | 554 | 541 | 541 | -1.73% | 37,000 | 67億2295万 | +0.65% | 36.94 | 2.28 |
02/06 | 558 | 561 | 550 | 550 | -1.26% | 37,200 | 68億4112万 | +2.42% | 37.59 | 2.32 |
02/05 | 575 | 575 | 550 | 557 | +6.1% | 126,000 | 69億2818万 | +3.92% | 38.07 | 2.35 |
02/02 | 522 | 529 | 521 | 525 | +1.25% | 10,200 | 65億3016万 | -1.87% | 35.88 | 2.22 |
02/01 | 515 | 519 | 515 | 519 | +0.88% | 3,800 | 64億4931万 | -3.08% | 35.43 | 2.19 |
01/31 | 519 | 523 | 514 | 514 | -1.63% | 20,800 | 63億9333万 | -4.28% | 35.13 | 2.17 |
01/30 | 518 | 523 | 516 | 523 | +1.46% | 28,000 | 64億9906万 | -3.24% | 35.71 | 2.2 |
01/29 | 518 | 518 | 515 | 515 | 0% | 18,200 | 64億577万 | -5.16% | 35.2 | 2.17 |
01/26 | 518 | 519 | 513 | 515 | -0.58% | 27,600 | 64億577万 | -5.68% | 35.2 | 2.17 |
01/25 | 524 | 525 | 518 | 518 | -1.33% | 29,200 | 64億4309万 | -5.65% | 35.4 | 2.19 |
01/24 | 524 | 528 | 522 | 525 | 0% | 12,200 | 65億3016万 | -4.89% | 35.88 | 2.22 |
01/23 | 535 | 535 | 524 | 525 | -1.32% | 26,000 | 65億3016万 | -5.41% | 35.88 | 2.22 |
01/22 | 542 | 549 | 532 | 532 | -1.75% | 37,600 | 66億1722万 | -4.49% | 36.36 | 2.25 |
01/19 | 544 | 545 | 541 | 542 | +0.19% | 10,400 | 67億3539万 | -3.13% | 37.01 | 2.29 |
01/18 | 541 | 544 | 540 | 541 | -0.18% | 8,600 | 67億2295万 | -3.65% | 36.94 | 2.28 |
01/17 | 542 | 545 | 541 | 542 | +0.19% | 7,200 | 67億3539万 | -3.65% | 37.01 | 2.29 |
01/16 | 544 | 544 | 541 | 541 | -0.64% | 10,600 | 67億2295万 | -4% | 36.94 | 2.28 |
01/15 | 547 | 547 | 541 | 544 | -0.55% | 17,600 | 67億6648万 | -3.55% | 37.18 | 2.3 |
01/12 | 546 | 547 | 540 | 547 | +0.27% | 15,600 | 68億380万 | -3.01% | 37.38 | 2.31 |
01/11 | 547 | 547 | 540 | 546 | +0.37% | 21,000 | 67億8514万 | -3.28% | 37.28 | 2.3 |
01/10 | 552 | 552 | 541 | 544 | -1.45% | 13,800 | 67億6027万 | -3.63% | 37.14 | 2.29 |
01/09 | 560 | 560 | 550 | 552 | -0.63% | 24,600 | 68億5977万 | -2.22% | 37.69 | 2.33 |
01/05 | 553 | 560 | 551 | 555 | +0.27% | 21,000 | 69億331万 | -1.6% | 37.93 | 2.34 |
01/04 | 563 | 590 | 545 | 554 | -0.98% | 165,200 | 68億8465万 | -1.69% | 37.83 | 2.34 |
2023 |
12/29 | 533 | 559 | 533 | 559 | +3.52% | 41,400 | 69億5306万 | -0.53% | 38.2 | 2.36 |
12/28 | 526 | 545 | 526 | 540 | +2.86% | 18,600 | 67億1673万 | -3.74% | 36.9 | 2.28 |
12/27 | 535 | 540 | 501 | 525 | -1.87% | 35,400 | 65億3016万 | -6.25% | 35.88 | 2.22 |
12/26 | 540 | 540 | 520 | 535 | +1.81% | 6,800 | 66億5454万 | -4.46% | 36.56 | 2.26 |
12/25 | 551 | 551 | 503 | 526 | -9% | 29,200 | 64億8382万 | -5.99% | 35.62 | 2.2 |
12/22 | 566 | 580 | 565 | 578 | -0.6% | 4,000 | 71億2542万 | +3.31% | 39.15 | 2.42 |
12/21 | 584 | 585 | 581 | 581 | -3.01% | 1,200 | 71億6861万 | +4.5% | 39.39 | 2.43 |
12/20 | 600 | 600 | 560 | 599 | -0.17% | 6,400 | 73億9070万 | +8.32% | 40.61 | 2.51 |
12/19 | 590 | 600 | 590 | 600 | +2.3% | 3,000 | 74億304万 | +9.29% | 40.67 | 2.51 |
12/18 | 600 | 607 | 586 | 587 | +0.26% | 3,600 | 72億3647万 | +7.61% | 39.76 | 2.46 |
12/15 | 600 | 608 | 585 | 585 | -2.09% | 13,200 | 72億1796万 | +8.13% | 39.66 | 2.45 |
12/14 | 588 | 600 | 585 | 598 | +4% | 5,600 | 73億7219万 | +11.06% | 40.5 | 2.5 |
12/13 | 585 | 588 | 560 | 575 | -2.21% | 3,400 | 70億8841万 | +7.58% | 38.95 | 2.4 |
12/12 | 590 | 591 | 588 | 588 | 0% | 8,000 | 72億4881万 | +10.64% | 39.83 | 2.46 |
12/11 | 599 | 599 | 585 | 588 | +5.1% | 5,200 | 72億4881万 | +11.48% | 39.83 | 2.46 |
12/08 | 580 | 584 | 559 | 559 | -1.06% | 3,200 | 68億9716万 | +6.88% | 37.89 | 2.34 |
12/07 | 607 | 610 | 550 | 565 | -3.09% | 12,400 | 69億7119万 | +8.45% | 38.3 | 2.37 |
12/06 | 535 | 583 | 535 | 583 | +8.47% | 20,000 | 71億9328万 | +12.55% | 39.52 | 2.44 |
12/05 | 543 | 543 | 538 | 538 | -1.38% | 1,400 | 66億3189万 | +4.37% | 36.44 | 2.25 |
12/04 | 545 | 546 | 545 | 545 | -0.46% | 1,200 | 67億2442万 | +6.24% | 36.95 | 2.28 |
12/01 | 543 | 548 | 543 | 548 | +0.09% | 600 | 67億5527万 | +7.14% | 37.12 | 2.29 |
11/30 | 546 | 547 | 546 | 547 | +0.83% | 6,400 | 67億4910万 | +7.47% | 37.08 | 2.29 |
11/28 | 543 | 544 | 543 | 543 | 0% | 2,600 | 66億9358万 | +7% | 36.78 | 2.27 |
11/27 | 544 | 544 | 543 | 543 | +1.97% | 400 | 66億9358万 | +7.43% | 36.78 | 2.27 |
11/24 | 537 | 538 | 532 | 532 | +1.53% | 5,000 | 65億6402万 | +5.56% | 36.06 | 2.23 |
11/22 | 524 | 524 | 524 | 524 | +1.16% | 1,400 | 64億6532万 | +4.17% | 35.52 | 2.19 |
11/21 | 518 | 518 | 518 | 518 | +0.1% | 400 | 63億9129万 | +2.98% | 35.12 | 2.17 |
11/20 | 522 | 522 | 518 | 518 | +0.19% | 2,000 | 63億8512万 | +2.88% | 35.08 | 2.17 |
11/17 | 524 | 525 | 515 | 517 | -1.34% | 3,200 | 63億7278万 | +2.68% | 35.01 | 2.16 |
11/16 | 510 | 525 | 510 | 524 | +4.28% | 5,200 | 64億5915万 | +3.87% | 35.49 | 2.19 |
11/15 | 506 | 510 | 502 | 502 | +0.5% | 3,800 | 61億9387万 | -0.4% | 34.03 | 2.1 |
11/14 | 500 | 500 | 496 | 500 | -0.2% | 2,600 | 61億6303万 | -1.09% | 33.86 | 2.09 |
11/13 | 508 | 508 | 501 | 501 | +0.1% | 1,200 | 61億7536万 | -0.89% | 33.93 | 2.1 |
11/10 | 500 | 501 | 500 | 500 | -0.1% | 4,400 | 61億6920万 | -0.99% | 33.9 | 2.09 |
11/09 | 496 | 505 | 496 | 501 | +0.91% | 3,000 | 61億7536万 | -0.89% | 33.93 | 2.1 |
11/08 | 495 | 496 | 495 | 496 | +0.3% | 1,800 | 61億1984万 | -2.17% | 33.62 | 2.08 |
11/07 | 495 | 495 | 495 | 495 | -0.5% | 200 | 61億133万 | -3.04% | 33.52 | 2.07 |
11/06 | 490 | 498 | 490 | 497 | 0% | 6,600 | 61億3218万 | -3.31% | 33.69 | 2.08 |
11/02 | 490 | 497 | 483 | 497 | +1.43% | 10,600 | 61億3218万 | -3.87% | 33.69 | 2.08 |
11/01 | 489 | 490 | 489 | 490 | -3.92% | 1,800 | 60億4581万 | -5.77% | 33.22 | 2.05 |
10/31 | 486 | 512 | 486 | 510 | +5.05% | 3,400 | 62億9258万 | -2.67% | 34.57 | 2.13 |
10/30 | 500 | 500 | 485 | 486 | -2.8% | 4,600 | 59億9029万 | -7.87% | 32.91 | 2.03 |
10/27 | 489 | 500 | 488 | 500 | +1.83% | 2,000 | 61億6303万 | -5.93% | 33.86 | 2.09 |
10/26 | 491 | 491 | 488 | 491 | -1.01% | 3,400 | 60億5198万 | -8.15% | 33.25 | 2.05 |
10/25 | 499 | 499 | 496 | 496 | -0.6% | 4,400 | 61億1367万 | -7.9% | 33.59 | 2.07 |
10/24 | 501 | 501 | 491 | 499 | -0.3% | 9,400 | 61億5069万 | -8.03% | 33.79 | 2.09 |
10/23 | 501 | 505 | 499 | 500 | -0.4% | 3,600 | 61億6920万 | -8.42% | 33.9 | 2.09 |
10/20 | 509 | 513 | 500 | 502 | -2.05% | 6,800 | 61億9387万 | -8.73% | 34.03 | 2.1 |