ON Semiconductor Corporation【ON】 株価動向

株価チャート

株価関連指標

日付 時価総額(億円) 変化率(%) PER PBR 配当利回り
2025-12-01 224 +9.86% - 2.79 -
2025-11-24 204 +6.62% - 2.54 -
2025-11-17 192 -4.97% - 2.38 -
2025-11-10 202 -1.69% - 2.51 -
2025-11-03 205 -3.81% - 2.55 -
2025-10-27 213 -4.47% - 2.6 -
2025-10-20 223 +4.54% 14.57 2.85 -
2025-10-13 214 +4.58% 13.56 2.65 -
2025-10-06 204 -1.36% 12.97 2.53 -
2025-09-29 207 -2.02% 13.15 2.57 -
2025-09-22 211 +0.97% 13.42 2.62 -
2025-09-15 209 +3.07% 13.29 2.6 -
2025-09-08 203 -1.17% 12.89 2.52 -
2025-09-01 205 -4.73% 12.02 2.43 -
2025-08-25 216 +0.22% 12.27 2.51 -
2025-08-18 215 -1.95% 12.24 2.5 -
2025-08-11 219 +8.79% 12.48 2.55 -
2025-08-04 202 -17.96% 11.47 2.34 -
2025-07-28 246 -2.13% 13.99 2.86 -
2025-07-21 251 -1.49% 14.29 2.92 -
2025-07-14 255 - 14.5 2.96 -
2025-07-07 - - - - -
2025-06-30 - - - - -
2025-06-23 - - - - -
2025-06-16 - - - - -
2025-06-09 - - - - -
2025-06-02 204 +12.1% 11.62 2.37 -
2025-05-26 182 -0.61% 10.37 2.12 -
2025-05-19 183 -4.31% 10.43 2.13 -
2025-05-12 192 +14.54% 10.9 2.23 -
2025-05-05 167 -1.82% 9.52 1.95 -
2025-04-28 170 +7.36% 9.69 1.98 -
2025-04-21 159 +6.24% 9.03 1.84 -
2025-04-14 149 -0.42% 8.5 1.73 -
2025-04-07 150 -7.71% 8.53 1.75 -
2025-03-31 163 -13.51% 9.25 1.89 -
2025-03-24 188 +1.24% 10.69 2.19 -
2025-03-17 186 +1.31% 10.56 2.16 -
2025-03-10 183 -4.42% 10.42 2.13 -
2025-03-03 192 -9.79% 10.91 2.23 -
2025-02-24 213 -8.09% 12.09 2.47 -
2025-02-17 231 +9.6% 13.16 2.69 -
2025-02-10 211 -3.31% 12.0 2.45 -
2025-02-03 218 -4.09% 12.41 2.54 -
2025-01-27 228 -3.89% 12.94 2.65 -
2025-01-20 237 +1.3% 13.47 2.75 -
2025-01-13 234 -8.33% 13.29 2.71 -
2025-01-06 255 -5.01% 14.5 2.96 -
2024-12-30 268 -5.77% 15.27 3.12 -
2024-12-23 285 - 15.41 3.31 -