時価総額
2023/10/18~2024/03/15
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 |
03/15 | 173 | 173 | 170 | 172 | -0.58% | 10,700 | 64億2789万 | -1.15% | - | 0.7 |
03/14 | 172 | 173 | 170 | 173 | +0.58% | 11,500 | 64億6526万 | -0.57% | - | 0.71 |
03/13 | 172 | 173 | 170 | 172 | -0.58% | 11,000 | 64億2789万 | -1.15% | - | 0.7 |
03/12 | 171 | 173 | 170 | 173 | +0.58% | 21,600 | 64億6526万 | -0.57% | - | 0.71 |
03/11 | 175 | 175 | 172 | 172 | -0.58% | 14,300 | 64億2789万 | -1.71% | - | 0.7 |
03/08 | 172 | 175 | 172 | 173 | 0% | 35,200 | 64億6526万 | -1.14% | - | 0.71 |
03/07 | 173 | 174 | 172 | 173 | 0% | 29,300 | 64億6526万 | -1.14% | - | 0.71 |
03/06 | 170 | 173 | 170 | 173 | +1.76% | 27,700 | 64億6526万 | -1.7% | - | 0.71 |
03/05 | 169 | 173 | 169 | 170 | +0.59% | 51,500 | 63億5315万 | -3.41% | - | 0.69 |
03/04 | 171 | 171 | 169 | 169 | -1.17% | 20,900 | 63億1578万 | -3.98% | - | 0.69 |
03/01 | 171 | 172 | 169 | 171 | +1.18% | 36,200 | 63億9052万 | -2.84% | - | 0.7 |
02/29 | 174 | 174 | 169 | 169 | -2.31% | 142,700 | 63億1578万 | -4.52% | - | 0.69 |
02/28 | 173 | 174 | 173 | 173 | 0% | 17,500 | 64億6526万 | -2.26% | - | 0.71 |
02/27 | 174 | 175 | 173 | 173 | -0.57% | 17,900 | 64億6526万 | -2.26% | - | 0.71 |
02/26 | 175 | 177 | 174 | 174 | -1.69% | 32,900 | 65億264万 | -1.69% | - | 0.71 |
02/22 | 176 | 178 | 175 | 177 | +0.57% | 28,600 | 66億1475万 | 0% | - | 0.72 |
02/21 | 175 | 177 | 174 | 176 | +0.57% | 31,000 | 65億7738万 | -0.56% | - | 0.72 |
02/20 | 175 | 176 | 174 | 175 | 0% | 12,200 | 65億4001万 | -1.13% | - | 0.71 |
02/19 | 176 | 177 | 175 | 175 | -0.57% | 14,500 | 65億4001万 | -1.13% | - | 0.71 |
02/16 | 175 | 176 | 174 | 176 | +1.15% | 11,800 | 65億7738万 | -1.12% | - | 0.72 |
02/15 | 175 | 176 | 174 | 174 | -0.57% | 25,400 | 65億264万 | -2.25% | - | 0.71 |
02/14 | 175 | 177 | 174 | 175 | -2.23% | 75,000 | 65億4001万 | -1.69% | - | 0.71 |
02/13 | 177 | 181 | 177 | 179 | +0.56% | 22,700 | 66億8949万 | +0.56% | - | 0.73 |
02/09 | 179 | 179 | 177 | 178 | -1.11% | 41,700 | 66億5212万 | 0% | - | 0.73 |
02/08 | 177 | 180 | 175 | 180 | +1.69% | 67,600 | 67億2687万 | +1.12% | - | 0.73 |
02/07 | 176 | 178 | 175 | 177 | +0.57% | 22,200 | 66億1475万 | -0.56% | - | 0.72 |
02/06 | 180 | 180 | 176 | 176 | -1.12% | 16,400 | 65億7738万 | -1.12% | - | 0.72 |
02/05 | 178 | 180 | 178 | 178 | -0.56% | 14,800 | 66億5212万 | 0% | - | 0.73 |
02/02 | 181 | 181 | 178 | 179 | 0% | 24,000 | 66億8949万 | +0.56% | - | 0.73 |
02/01 | 182 | 182 | 179 | 179 | -0.56% | 27,200 | 66億8949万 | +1.13% | - | 0.73 |
01/31 | 184 | 184 | 178 | 180 | -1.64% | 61,400 | 67億2687万 | +1.69% | - | 0.73 |
01/30 | 181 | 187 | 180 | 183 | +1.67% | 236,200 | 68億3898万 | +3.39% | - | 0.75 |
01/29 | 177 | 181 | 177 | 180 | +1.69% | 44,300 | 67億2687万 | +1.69% | - | 0.73 |
01/26 | 177 | 177 | 175 | 177 | +1.14% | 41,600 | 66億1475万 | 0% | - | 0.72 |
01/25 | 175 | 176 | 174 | 175 | 0% | 34,600 | 65億4001万 | -1.13% | - | 0.71 |
01/24 | 177 | 177 | 175 | 175 | 0% | 22,900 | 65億4001万 | -1.13% | - | 0.71 |
01/23 | 176 | 178 | 175 | 175 | -0.57% | 27,000 | 65億4001万 | -1.13% | - | 0.71 |
01/22 | 177 | 179 | 176 | 176 | 0% | 42,900 | 65億7738万 | -0.56% | - | 0.72 |
01/19 | 177 | 178 | 176 | 176 | -0.56% | 30,200 | 65億7738万 | -0.56% | - | 0.72 |
01/18 | 178 | 180 | 176 | 177 | -0.56% | 38,900 | 66億1475万 | -0.56% | - | 0.72 |
01/17 | 178 | 181 | 178 | 178 | 0% | 16,000 | 66億5212万 | 0% | - | 0.73 |
01/16 | 181 | 181 | 177 | 178 | -1.11% | 36,800 | 66億5212万 | 0% | - | 0.73 |
01/15 | 183 | 183 | 180 | 180 | -1.64% | 36,000 | 67億2687万 | +1.12% | - | 0.73 |
01/12 | 182 | 184 | 177 | 183 | +0.55% | 126,100 | 68億3898万 | +2.81% | - | 0.75 |
01/11 | 180 | 182 | 180 | 182 | +2.25% | 23,800 | 68億161万 | +2.25% | - | 0.74 |
01/10 | 180 | 180 | 178 | 178 | -1.66% | 22,400 | 66億5212万 | 0% | - | 0.73 |
01/09 | 180 | 183 | 180 | 181 | +0.56% | 28,600 | 67億6424万 | +1.69% | - | 0.74 |
01/05 | 174 | 182 | 174 | 180 | +2.86% | 51,900 | 67億2687万 | +1.12% | - | 0.73 |
01/04 | 173 | 175 | 172 | 175 | +0.57% | 24,900 | 65億4001万 | -1.69% | - | 0.71 |
2023 |
12/29 | 172 | 174 | 172 | 174 | +1.16% | 23,000 | 65億264万 | -2.79% | - | 0.66 |
12/28 | 172 | 174 | 172 | 172 | -1.15% | 42,600 | 64億2789万 | -3.91% | - | 0.65 |
12/27 | 173 | 174 | 173 | 174 | 0% | 36,800 | 65億264万 | -2.79% | - | 0.66 |
12/26 | 175 | 175 | 173 | 174 | 0% | 29,100 | 65億264万 | -3.33% | - | 0.66 |
12/25 | 176 | 177 | 174 | 174 | -1.14% | 35,700 | 65億264万 | -3.33% | - | 0.66 |
12/22 | 177 | 178 | 176 | 176 | -0.56% | 12,600 | 65億7738万 | -2.22% | - | 0.67 |
12/21 | 178 | 178 | 177 | 177 | -0.56% | 16,400 | 66億1475万 | -2.21% | - | 0.67 |
12/20 | 177 | 178 | 177 | 178 | -0.56% | 16,700 | 66億5212万 | -1.66% | - | 0.67 |
12/19 | 177 | 180 | 176 | 179 | +0.56% | 56,900 | 66億8949万 | -1.1% | - | 0.68 |
12/18 | 178 | 179 | 177 | 178 | +1.14% | 16,400 | 66億5212万 | -1.66% | - | 0.67 |
12/15 | 176 | 179 | 176 | 176 | -0.56% | 29,200 | 65億7738万 | -2.76% | - | 0.67 |
12/14 | 179 | 181 | 177 | 177 | -1.12% | 30,000 | 66億1475万 | -2.75% | - | 0.67 |
12/13 | 180 | 183 | 179 | 179 | 0% | 25,000 | 66億8949万 | -1.65% | - | 0.68 |
12/12 | 181 | 181 | 179 | 179 | -1.1% | 13,100 | 66億8949万 | -1.1% | - | 0.68 |
12/11 | 180 | 181 | 180 | 181 | +0.56% | 8,800 | 67億6424万 | 0% | - | 0.69 |
12/08 | 183 | 183 | 180 | 180 | -0.55% | 30,000 | 67億2687万 | -0.55% | - | 0.68 |
12/07 | 183 | 183 | 181 | 181 | -1.09% | 9,300 | 67億6424万 | 0% | - | 0.69 |
12/06 | 182 | 185 | 182 | 183 | +0.55% | 19,500 | 68億3898万 | +1.67% | - | 0.69 |
12/05 | 183 | 185 | 181 | 182 | 0% | 18,100 | 68億161万 | +1.11% | - | 0.69 |
12/04 | 180 | 183 | 180 | 182 | +0.55% | 52,200 | 68億161万 | +1.68% | - | 0.69 |
12/01 | 180 | 181 | 180 | 181 | -0.55% | 14,800 | 67億6424万 | +1.12% | - | 0.69 |
11/30 | 183 | 183 | 181 | 182 | 0% | 10,900 | 68億161万 | +1.68% | - | 0.69 |
11/29 | 181 | 184 | 180 | 182 | +0.55% | 21,500 | 68億161万 | +1.68% | - | 0.69 |
11/28 | 182 | 182 | 180 | 181 | 0% | 19,900 | 67億6424万 | +1.69% | - | 0.69 |
11/27 | 184 | 184 | 181 | 181 | -1.09% | 17,100 | 67億6424万 | +1.69% | - | 0.69 |
11/24 | 183 | 183 | 182 | 183 | -0.54% | 10,400 | 68億3898万 | +2.81% | - | 0.69 |
11/22 | 183 | 185 | 182 | 184 | +0.55% | 16,500 | 68億7635万 | +3.95% | - | 0.7 |
11/21 | 183 | 183 | 182 | 183 | 0% | 9,000 | 68億3898万 | +3.39% | - | 0.69 |
11/20 | 183 | 185 | 182 | 183 | 0% | 21,000 | 68億3898万 | +3.98% | - | 0.69 |
11/17 | 182 | 183 | 180 | 183 | +0.55% | 34,500 | 68億3898万 | +3.98% | - | 0.69 |
11/16 | 182 | 185 | 182 | 182 | 0% | 40,400 | 68億161万 | +3.41% | - | 0.69 |
11/15 | 184 | 185 | 182 | 182 | 0% | 21,900 | 68億161万 | +3.41% | - | 0.69 |
11/14 | 181 | 186 | 181 | 182 | +1.68% | 44,000 | 68億161万 | +3.41% | - | 0.69 |
11/13 | 180 | 182 | 177 | 179 | -2.19% | 125,600 | 66億8949万 | +1.7% | - | 0.68 |
11/10 | 190 | 196 | 182 | 183 | -3.68% | 393,900 | 68億3898万 | +3.98% | - | 0.69 |
11/09 | 177 | 216 | 176 | 190 | +10.47% | 3,535,900 | 71億58万 | +8.57% | - | 0.72 |
11/08 | 175 | 176 | 172 | 172 | -0.58% | 22,200 | 64億2789万 | -1.71% | - | 0.65 |
11/07 | 175 | 175 | 173 | 173 | -0.57% | 21,300 | 64億6526万 | -1.14% | - | 0.66 |
11/06 | 173 | 175 | 173 | 174 | +0.58% | 34,200 | 65億264万 | -0.57% | - | 0.66 |
11/02 | 174 | 174 | 172 | 173 | 0% | 24,000 | 64億6526万 | -1.7% | - | 0.66 |
11/01 | 174 | 174 | 172 | 173 | +0.58% | 30,400 | 64億6526万 | -1.7% | - | 0.66 |
10/31 | 171 | 172 | 171 | 172 | +0.58% | 23,500 | 64億2789万 | -2.82% | - | 0.65 |
10/30 | 174 | 174 | 171 | 171 | -2.84% | 85,200 | 63億9052万 | -3.39% | - | 0.65 |
10/27 | 173 | 176 | 173 | 176 | 0% | 30,800 | 65億7738万 | -0.56% | - | 0.67 |
10/26 | 178 | 178 | 175 | 176 | -0.56% | 16,900 | 65億7738万 | -1.12% | - | 0.67 |
10/25 | 178 | 178 | 176 | 177 | 0% | 23,100 | 66億1475万 | -0.56% | - | 0.67 |
10/24 | 171 | 177 | 171 | 177 | +2.91% | 38,700 | 66億1475万 | -0.56% | - | 0.67 |
10/23 | 171 | 173 | 171 | 172 | 0% | 22,900 | 64億2789万 | -3.91% | - | 0.65 |
10/20 | 171 | 173 | 171 | 172 | +0.58% | 25,300 | 64億2789万 | -3.91% | - | 0.65 |
10/19 | 172 | 173 | 171 | 171 | -1.16% | 16,100 | 63億9052万 | -5% | - | 0.65 |
10/18 | 172 | 173 | 171 | 173 | +0.58% | 30,400 | 64億6526万 | -3.89% | - | 0.66 |