時価総額
2023/06/14~2023/11/07
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 |
---|
2023 |
11/07 | 199 | 199 | 195 | 197 | -0.51% | 137,700 | 179億5201万 | +3.68% | 19.98 | 2.06 |
11/06 | 195 | 198 | 193 | 198 | +3.13% | 248,600 | 180億4314万 | +4.21% | 20.08 | 2.07 |
11/02 | 190 | 192 | 189 | 192 | +1.05% | 104,000 | 174億9638万 | +1.05% | 19.47 | 2.01 |
11/01 | 188 | 191 | 186 | 190 | +2.15% | 254,600 | 173億1413万 | -0.52% | 19.27 | 1.99 |
10/31 | 186 | 187 | 181 | 186 | 0% | 180,600 | 169億4962万 | -2.62% | 18.86 | 1.95 |
10/30 | 182 | 186 | 181 | 186 | 0% | 272,300 | 169億4962万 | -3.13% | 18.86 | 1.95 |
10/27 | 181 | 186 | 180 | 186 | +2.76% | 106,300 | 169億4962万 | -3.63% | 18.86 | 1.95 |
10/26 | 182 | 184 | 180 | 181 | -2.69% | 152,200 | 164億9398万 | -6.22% | 18.36 | 1.89 |
10/25 | 187 | 187 | 184 | 186 | +1.09% | 127,200 | 169億4962万 | -4.12% | 18.86 | 1.95 |
10/24 | 183 | 185 | 178 | 184 | +1.1% | 330,600 | 167億6736万 | -5.64% | 18.66 | 1.93 |
10/23 | 188 | 188 | 182 | 182 | -3.19% | 197,300 | 165億8511万 | -6.67% | 18.46 | 1.9 |
10/20 | 186 | 189 | 184 | 188 | 0% | 241,100 | 171億3187万 | -4.08% | 19.06 | 1.97 |
10/19 | 187 | 193 | 187 | 188 | -1.05% | 176,600 | 171億3187万 | -4.57% | 19.06 | 1.97 |
10/18 | 188 | 191 | 187 | 190 | 0% | 132,100 | 173億1413万 | -4.04% | 19.27 | 1.99 |
10/17 | 188 | 191 | 187 | 190 | +1.06% | 165,300 | 173億1413万 | -4.04% | 19.27 | 1.99 |
10/16 | 188 | 190 | 187 | 188 | -1.57% | 168,600 | 171億3187万 | -5.53% | 19.06 | 1.97 |
10/13 | 192 | 193 | 190 | 191 | -1.04% | 184,000 | 174億525万 | -4.5% | 19.37 | 2 |
10/12 | 192 | 195 | 190 | 193 | +0.52% | 144,200 | 175億8751万 | -3.98% | 19.57 | 2.02 |
10/11 | 195 | 195 | 191 | 192 | -1.54% | 159,900 | 174億9638万 | -4.48% | 19.47 | 2.01 |
10/10 | 195 | 196 | 194 | 195 | +1.04% | 101,900 | 177億6976万 | -3.47% | 19.77 | 2.04 |
10/06 | 188 | 195 | 188 | 193 | +2.12% | 171,300 | 175億8751万 | -4.93% | 19.57 | 2.02 |
10/05 | 186 | 191 | 186 | 189 | +1.61% | 203,800 | 172億2300万 | -6.9% | 19.17 | 1.98 |
10/04 | 190 | 190 | 185 | 186 | -3.13% | 364,500 | 169億4962万 | -8.82% | 18.86 | 1.95 |
10/03 | 197 | 197 | 192 | 192 | -3.03% | 280,400 | 174億9638万 | -5.88% | 19.47 | 2.01 |
10/02 | 203 | 203 | 198 | 198 | -2.94% | 333,400 | 180億4314万 | -2.94% | 20.08 | 2.07 |
09/29 | 199 | 204 | 198 | 204 | +2% | 468,700 | 185億8990万 | 0% | 20.69 | 2.19 |
09/28 | 202 | 203 | 199 | 200 | -2.44% | 239,000 | 182億2540万 | -1.96% | 20.28 | 2.15 |
09/27 | 202 | 205 | 201 | 205 | +0.49% | 130,000 | 186億8103万 | +0.99% | 20.79 | 2.2 |
09/26 | 204 | 205 | 202 | 204 | -0.49% | 87,800 | 185億8990万 | +0.49% | 20.69 | 2.19 |
09/25 | 205 | 208 | 204 | 205 | +0.49% | 140,100 | 186億8103万 | +1.49% | 20.79 | 2.2 |
09/22 | 198 | 205 | 198 | 204 | +2.51% | 185,000 | 185億8990万 | +0.99% | 20.69 | 2.19 |
09/21 | 201 | 202 | 199 | 199 | -1% | 148,600 | 181億3427万 | -1% | 20.18 | 2.14 |
09/20 | 201 | 202 | 200 | 201 | -0.5% | 92,400 | 183億1652万 | 0% | 20.38 | 2.16 |
09/19 | 203 | 204 | 199 | 202 | -1.46% | 253,200 | 184億765万 | +0.5% | 20.48 | 2.17 |
09/15 | 204 | 206 | 203 | 205 | +0.49% | 117,700 | 186億8103万 | +1.99% | 20.79 | 2.2 |
09/14 | 204 | 204 | 202 | 204 | 0% | 167,100 | 185億8990万 | +1.49% | 20.69 | 2.19 |
09/13 | 206 | 206 | 202 | 204 | -0.49% | 81,400 | 185億8990万 | +2% | 20.69 | 2.19 |
09/12 | 205 | 208 | 205 | 205 | +0.99% | 84,600 | 186億8103万 | +2.5% | 20.79 | 2.2 |
09/11 | 210 | 210 | 202 | 203 | -1.93% | 209,800 | 184億9878万 | +1.5% | 20.59 | 2.18 |
09/08 | 207 | 210 | 205 | 207 | -1.43% | 346,400 | 188億6328万 | +4.02% | 20.99 | 2.22 |
09/07 | 215 | 215 | 210 | 210 | -2.33% | 204,600 | 191億3667万 | +5.53% | 21.3 | 2.26 |
09/06 | 209 | 217 | 209 | 215 | +1.9% | 276,200 | 195億9230万 | +8.04% | 21.8 | 2.31 |
09/05 | 214 | 214 | 209 | 211 | -0.94% | 320,500 | 192億2779万 | +6.57% | 21.4 | 2.27 |
09/04 | 214 | 219 | 208 | 213 | -0.47% | 489,200 | 194億1005万 | +7.58% | 21.6 | 2.29 |
09/01 | 201 | 214 | 201 | 214 | +6.47% | 705,500 | 195億117万 | +8.63% | 21.7 | 2.3 |
08/31 | 198 | 203 | 196 | 201 | +2.55% | 613,300 | 183億1652万 | +2.55% | 20.38 | 2.16 |
08/30 | 198 | 198 | 196 | 196 | -1.01% | 131,200 | 178億6089万 | 0% | 19.88 | 2.11 |
08/29 | 197 | 199 | 195 | 198 | +0.51% | 168,200 | 180億4314万 | +1.02% | 20.08 | 2.13 |
08/28 | 197 | 199 | 195 | 197 | +1.03% | 181,300 | 179億5201万 | +0.51% | 19.98 | 2.12 |
08/25 | 193 | 196 | 192 | 195 | +0.52% | 87,600 | 177億6976万 | -0.51% | 19.77 | 2.1 |
08/24 | 192 | 196 | 192 | 194 | +0.52% | 88,700 | 176億7863万 | -1.52% | 19.67 | 2.08 |
08/23 | 191 | 194 | 191 | 193 | +0.52% | 79,800 | 175億8751万 | -2.03% | 19.57 | 2.07 |
08/22 | 190 | 194 | 190 | 192 | +0.52% | 103,800 | 174億9638万 | -2.54% | 19.47 | 2.06 |
08/21 | 193 | 193 | 189 | 191 | -1.04% | 171,300 | 174億525万 | -3.05% | 19.37 | 2.05 |
08/18 | 189 | 196 | 189 | 193 | +1.58% | 229,500 | 175億8751万 | -2.03% | 19.57 | 2.07 |
08/17 | 195 | 195 | 188 | 190 | -2.56% | 355,700 | 173億1413万 | -3.55% | 19.27 | 2.04 |
08/16 | 195 | 198 | 195 | 195 | -1.52% | 263,100 | 177億6976万 | -1.02% | 19.77 | 2.1 |
08/15 | 200 | 200 | 192 | 198 | 0% | 600,300 | 180億4314万 | +0.51% | 20.08 | 2.13 |
08/14 | 204 | 207 | 198 | 198 | -2.46% | 874,900 | 180億4314万 | +1.02% | 20.08 | 2.13 |
08/10 | 198 | 203 | 198 | 203 | +3.57% | 345,500 | 184億9878万 | +3.57% | 20.59 | 2.18 |
08/09 | 194 | 197 | 193 | 196 | +1.03% | 156,700 | 178億6089万 | +0.51% | 19.88 | 2.11 |
08/08 | 195 | 196 | 193 | 194 | -0.51% | 114,500 | 176億7863万 | -0.51% | 19.67 | 2.08 |
08/07 | 196 | 196 | 193 | 195 | -0.51% | 91,000 | 177億6976万 | 0% | 19.77 | 2.1 |
08/04 | 195 | 197 | 194 | 196 | 0% | 96,800 | 178億6089万 | +0.51% | 19.88 | 2.11 |
08/03 | 205 | 205 | 195 | 196 | -5.31% | 450,100 | 178億6089万 | +0.51% | 19.88 | 2.11 |
08/02 | 198 | 208 | 197 | 207 | +4.02% | 501,400 | 188億6328万 | +6.15% | 20.99 | 2.22 |
08/01 | 199 | 200 | 197 | 199 | +0.51% | 139,000 | 181億3427万 | +2.05% | 20.18 | 2.14 |
07/31 | 200 | 200 | 196 | 198 | +1.02% | 174,900 | 180億4314万 | +1.54% | 20.08 | 2.13 |
07/28 | 198 | 200 | 195 | 196 | -2% | 755,100 | 178億6089万 | +0.51% | 19.88 | 2.11 |
07/27 | 200 | 200 | 197 | 200 | 0% | 234,500 | 182億2540万 | +2.56% | 20.28 | 2.15 |
07/26 | 197 | 201 | 194 | 200 | +2.04% | 187,600 | 182億2540万 | +2.56% | 20.28 | 2.15 |
07/25 | 196 | 199 | 195 | 196 | 0% | 229,900 | 178億6089万 | +0.51% | 19.88 | 2.11 |
07/24 | 201 | 201 | 195 | 196 | -2% | 241,500 | 178億6089万 | +0.51% | 19.88 | 2.11 |
07/21 | 195 | 200 | 195 | 200 | +1.52% | 117,900 | 182億2540万 | +2.56% | 20.28 | 2.15 |
07/20 | 196 | 201 | 195 | 197 | +1.03% | 276,600 | 179億5201万 | +1.55% | 19.98 | 2.12 |
07/19 | 197 | 197 | 194 | 195 | 0% | 119,600 | 177億6976万 | +0.52% | 19.77 | 2.1 |
07/18 | 193 | 197 | 193 | 195 | +1.04% | 181,500 | 177億6976万 | +0.52% | 19.77 | 2.1 |
07/14 | 196 | 196 | 192 | 193 | -1.03% | 152,300 | 175億8751万 | -0.52% | 19.57 | 2.07 |
07/13 | 196 | 197 | 194 | 195 | +0.52% | 162,600 | 177億6976万 | +1.04% | 19.77 | 2.1 |
07/12 | 195 | 196 | 192 | 194 | +1.04% | 221,800 | 176億7863万 | +0.52% | 19.67 | 2.08 |
07/11 | 191 | 195 | 190 | 192 | +2.13% | 214,500 | 174億9638万 | -0.52% | 19.47 | 2.06 |
07/10 | 190 | 191 | 188 | 188 | -1.05% | 213,600 | 171億3187万 | -2.59% | 19.06 | 2.02 |
07/07 | 186 | 192 | 186 | 190 | +1.6% | 183,400 | 173億1413万 | -1.55% | 19.27 | 2.04 |
07/06 | 191 | 192 | 187 | 187 | -2.6% | 333,400 | 170億4074万 | -2.6% | 18.96 | 2.01 |
07/05 | 191 | 192 | 189 | 192 | 0% | 236,800 | 174億9638万 | 0% | 19.47 | 2.06 |
07/04 | 194 | 194 | 191 | 192 | -1.03% | 157,400 | 174億9638万 | 0% | 19.47 | 2.06 |
07/03 | 196 | 197 | 193 | 194 | -0.51% | 154,600 | 176億7863万 | +1.57% | 19.67 | 2.08 |
06/30 | 196 | 196 | 193 | 195 | -1.52% | 156,100 | 177億6976万 | +2.09% | 19.77 | 2.08 |
06/29 | 195 | 200 | 195 | 198 | +1.02% | 172,900 | 180億4314万 | +4.21% | 20.08 | 2.12 |
06/28 | 197 | 199 | 195 | 196 | +0.51% | 171,000 | 178億6089万 | +3.16% | 19.88 | 2.09 |
06/27 | 195 | 196 | 192 | 195 | 0% | 147,100 | 177億6976万 | +2.63% | 19.77 | 2.08 |
06/26 | 195 | 197 | 192 | 195 | -0.51% | 213,100 | 177億6976万 | +2.63% | 19.77 | 2.08 |
06/23 | 200 | 202 | 195 | 196 | -2% | 384,000 | 178億6089万 | +3.16% | 19.88 | 2.09 |
06/22 | 203 | 204 | 199 | 200 | -1.48% | 457,600 | 182億2540万 | +5.26% | 20.28 | 2.14 |
06/21 | 199 | 205 | 198 | 203 | +2.01% | 369,800 | 184億9878万 | +7.41% | 20.59 | 2.17 |
06/20 | 200 | 201 | 195 | 199 | -0.5% | 331,700 | 181億3427万 | +5.29% | 20.18 | 2.13 |
06/19 | 199 | 202 | 196 | 200 | +4.17% | 465,100 | 182億2540万 | +5.26% | 20.28 | 2.14 |
06/16 | 187 | 194 | 186 | 192 | +3.23% | 494,100 | 174億9638万 | +1.05% | 19.47 | 2.05 |
06/15 | 188 | 189 | 186 | 186 | -1.06% | 113,800 | 169億4962万 | -3.13% | 18.86 | 1.99 |
06/14 | 191 | 191 | 187 | 188 | -1.05% | 261,200 | 171億3187万 | -3.09% | 19.06 | 2.01 |