時価総額
2023/06/12~2023/11/02
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 |
11/02 | 16,660 | 16,660 | 16,580 | 16,580 | +0.76% | 29 | - | +1.68% | - | - |
11/01 | 16,360 | 16,520 | 16,360 | 16,455 | +1.79% | 59 | - | +0.82% | - | - |
10/31 | 16,030 | 16,165 | 16,030 | 16,165 | +0.84% | 141 | - | -1.06% | - | - |
10/30 | 16,125 | 16,125 | 15,990 | 16,030 | -0.68% | 44 | - | -2.09% | - | - |
10/27 | 15,995 | 16,155 | 15,995 | 16,140 | +1.7% | 54 | - | -1.6% | - | - |
10/26 | 15,955 | 15,955 | 15,870 | 15,870 | -1.82% | 39 | - | -3.38% | - | - |
10/25 | 16,215 | 16,215 | 16,165 | 16,165 | +0.62% | 57 | - | -1.83% | - | - |
10/24 | 15,985 | 16,065 | 15,600 | 16,065 | +0.85% | 103 | - | -2.63% | - | - |
10/23 | 16,130 | 16,130 | 15,890 | 15,930 | -1.61% | 48 | - | -3.69% | - | - |
10/20 | 16,095 | 16,190 | 16,025 | 16,190 | -0.22% | 16 | - | -2.37% | - | - |
10/19 | 16,255 | 16,305 | 16,165 | 16,225 | -0.92% | 95 | - | -2.33% | - | - |
10/18 | 16,375 | 16,375 | 16,375 | 16,375 | +0.61% | 3 | - | -1.6% | - | - |
10/17 | 16,370 | 16,370 | 16,275 | 16,275 | +0.96% | 7 | - | -2.32% | - | - |
10/16 | 16,285 | 16,285 | 16,120 | 16,120 | -1.56% | 25 | - | -3.41% | - | - |
10/13 | 16,650 | 16,650 | 16,375 | 16,375 | -1.62% | 53 | - | -2.12% | - | - |
10/12 | 16,510 | 16,645 | 16,510 | 16,645 | +1.19% | 18 | - | -0.71% | - | - |
10/11 | 16,475 | 16,475 | 16,450 | 16,450 | -0.69% | 16 | - | -2.01% | - | - |
10/10 | 16,420 | 16,565 | 16,420 | 16,565 | +1.84% | 97 | - | -1.49% | - | - |
10/06 | 16,300 | 16,320 | 16,265 | 16,265 | +0.28% | 19 | - | -3.37% | - | - |
10/05 | 16,125 | 16,220 | 16,125 | 16,220 | +1.38% | 357 | - | -3.78% | - | - |
10/04 | 16,095 | 16,095 | 15,900 | 16,000 | -1.84% | 90 | - | -5.21% | - | - |
10/03 | 16,550 | 16,550 | 16,300 | 16,300 | -2.07% | 421 | - | -3.6% | - | - |
10/02 | 16,900 | 16,900 | 16,645 | 16,645 | -0.51% | 83 | - | -1.64% | - | - |
09/29 | 16,940 | 16,940 | 16,725 | 16,730 | -0.77% | 4 | - | -1.09% | - | - |
09/28 | 17,025 | 17,025 | 16,860 | 16,860 | -0.62% | 35 | - | -0.27% | - | - |
09/27 | 16,765 | 16,965 | 16,760 | 16,965 | +0.44% | 53 | - | +0.44% | - | - |
09/26 | 16,890 | 16,890 | 16,890 | 16,890 | -0.65% | 12 | - | +0.15% | - | - |
09/25 | 16,845 | 17,000 | 16,840 | 17,000 | +1.25% | 11 | - | +0.96% | - | - |
09/22 | 16,660 | 16,800 | 16,615 | 16,790 | +0.3% | 303 | - | -0.05% | - | - |
09/21 | 16,865 | 16,885 | 16,735 | 16,740 | -0.92% | 316 | - | -0.21% | - | - |
09/20 | 16,915 | 16,915 | 16,865 | 16,895 | -0.38% | 18 | - | +0.81% | - | - |
09/19 | 17,005 | 17,005 | 16,920 | 16,960 | -0.73% | 708 | - | +1.3% | - | - |
09/15 | 17,050 | 17,085 | 17,050 | 17,085 | +0.5% | 57 | - | +2.18% | - | - |
09/14 | 16,935 | 17,000 | 16,935 | 17,000 | +0.38% | 18 | - | +1.79% | - | - |
09/13 | 16,960 | 16,960 | 16,885 | 16,935 | -0.06% | 32 | - | +1.51% | - | - |
09/12 | 16,875 | 17,000 | 16,875 | 16,945 | +0.41% | 29 | - | +1.66% | - | - |
09/11 | 16,945 | 17,050 | 16,865 | 16,875 | -0.56% | 18 | - | +1.31% | - | - |
09/08 | 17,045 | 17,055 | 16,925 | 16,970 | -0.91% | 61 | - | +1.97% | - | - |
09/07 | 17,170 | 17,170 | 17,105 | 17,125 | -0.7% | 28 | - | +3.03% | - | - |
09/06 | 17,165 | 17,255 | 17,165 | 17,245 | +0.09% | 2,137 | - | +3.84% | - | - |
09/05 | 17,110 | 17,230 | 17,110 | 17,230 | +0.53% | 71 | - | +3.83% | - | - |
09/04 | 17,105 | 17,140 | 17,025 | 17,140 | +0.94% | 38 | - | +3.38% | - | - |
09/01 | 16,855 | 16,990 | 16,855 | 16,980 | +0.53% | 131 | - | +2.56% | - | - |
08/31 | 16,810 | 16,890 | 16,810 | 16,890 | +0.66% | 33 | - | +2.07% | - | - |
08/30 | 16,760 | 16,810 | 16,760 | 16,780 | +0.21% | 64 | - | +1.45% | - | - |
08/29 | 16,675 | 16,755 | 16,675 | 16,745 | +0.72% | 205 | - | +1.26% | - | - |
08/28 | 16,575 | 16,625 | 16,575 | 16,625 | +1.06% | 39 | - | +0.55% | - | - |
08/25 | 16,485 | 16,485 | 16,450 | 16,450 | -0.54% | 117 | - | -0.48% | - | - |
08/24 | 16,470 | 16,540 | 16,470 | 16,540 | +0.46% | 2,988 | - | +0.02% | - | - |
08/23 | 16,385 | 16,465 | 16,385 | 16,465 | +1.07% | 5 | - | -0.46% | - | - |
08/22 | 16,275 | 16,290 | 16,275 | 16,290 | +0.31% | 361 | - | -1.54% | - | - |
08/21 | 16,060 | 16,295 | 16,060 | 16,240 | +1.28% | 39 | - | -1.89% | - | - |
08/18 | 16,085 | 16,100 | 16,025 | 16,035 | -1.02% | 29 | - | -3.19% | - | - |
08/17 | 16,310 | 16,310 | 16,085 | 16,200 | -0.74% | 245 | - | -2.27% | - | - |
08/16 | 16,345 | 16,345 | 16,305 | 16,320 | -0.94% | 41 | - | -1.62% | - | - |
08/15 | 16,420 | 16,475 | 16,420 | 16,475 | +0.21% | 25 | - | -0.73% | - | - |
08/14 | 16,580 | 16,630 | 16,390 | 16,440 | -0.84% | 72 | - | -0.96% | - | - |
08/10 | 16,555 | 16,580 | 16,435 | 16,580 | +0.21% | 83 | - | -0.14% | - | - |
08/09 | 16,600 | 16,600 | 16,535 | 16,545 | -0.36% | 38 | - | -0.43% | - | - |
08/08 | 16,665 | 16,690 | 16,605 | 16,605 | -0.09% | 82 | - | -0.18% | - | - |
08/07 | 16,525 | 16,620 | 16,500 | 16,620 | +0.57% | 9 | - | -0.21% | - | - |
08/04 | 16,525 | 16,525 | 16,525 | 16,525 | +0.43% | 1 | - | -0.85% | - | - |
08/03 | 16,665 | 16,665 | 16,455 | 16,455 | -1.79% | 62 | - | -1.37% | - | - |
08/02 | 16,855 | 16,855 | 16,755 | 16,755 | -0.92% | 62 | - | +0.32% | - | - |
08/01 | 16,950 | 16,950 | 16,855 | 16,910 | +0.24% | 20 | - | +1.29% | - | - |
07/31 | 16,865 | 16,930 | 16,860 | 16,870 | +1.9% | 90 | - | +1.08% | - | - |
07/28 | 16,770 | 16,770 | 16,530 | 16,555 | -1.22% | 207 | - | -0.77% | - | - |
07/27 | 16,685 | 16,760 | 16,685 | 16,760 | +0.24% | 18 | - | +0.32% | - | - |
07/26 | 16,670 | 16,720 | 16,670 | 16,720 | +0.15% | 11 | - | +0.01% | - | - |
07/25 | 16,715 | 16,715 | 16,695 | 16,695 | +0.18% | 20 | - | -0.2% | - | - |
07/24 | 16,600 | 16,670 | 16,600 | 16,665 | +0.76% | 34 | - | -0.44% | - | - |
07/21 | 16,480 | 16,540 | 16,480 | 16,540 | -0.39% | 4 | - | -1.24% | - | - |
07/20 | 16,855 | 16,855 | 16,585 | 16,605 | -0.33% | 716 | - | -0.91% | - | - |
07/19 | 16,650 | 16,685 | 16,650 | 16,660 | +0.6% | 41 | - | -0.64% | - | - |
07/18 | 16,560 | 16,560 | 16,560 | 16,560 | +0.42% | 11 | - | -1.27% | - | - |
07/14 | 16,515 | 16,555 | 16,455 | 16,490 | -0.09% | 341 | - | -1.72% | - | - |
07/13 | 16,435 | 16,525 | 16,330 | 16,505 | +0.86% | 30 | - | -1.63% | - | - |
07/12 | 16,550 | 16,550 | 16,365 | 16,365 | -0.7% | 740 | - | -2.4% | - | - |
07/11 | 16,615 | 16,615 | 16,480 | 16,480 | -0.27% | 54 | - | -1.76% | - | - |
07/10 | 16,500 | 16,585 | 16,500 | 16,525 | -0.06% | 86 | - | -1.51% | - | - |
07/07 | 16,445 | 16,565 | 16,420 | 16,535 | -0.15% | 115 | - | -1.46% | - | - |
07/06 | 16,695 | 16,695 | 16,505 | 16,560 | -2.1% | 669 | - | -1.26% | - | - |
07/05 | 16,875 | 16,970 | 16,855 | 16,915 | -0.5% | 69 | - | +0.98% | - | - |
07/04 | 17,015 | 17,020 | 17,000 | 17,000 | -0.58% | 53 | - | +1.7% | - | - |
07/03 | 17,120 | 17,125 | 17,090 | 17,100 | +1.15% | 107 | - | +2.47% | - | - |
06/30 | 16,905 | 16,905 | 16,880 | 16,905 | -0.29% | 31 | - | +1.5% | - | - |
06/29 | 17,010 | 17,010 | 16,950 | 16,955 | +0.33% | 32 | - | +1.95% | - | - |
06/28 | 16,735 | 16,900 | 16,720 | 16,900 | +1.84% | 55 | - | +1.77% | - | - |
06/27 | 16,740 | 16,740 | 16,535 | 16,595 | -0.98% | 83 | - | +0.06% | - | - |
06/26 | 16,765 | 16,785 | 16,760 | 16,760 | 0% | 12 | - | +1.1% | - | - |
06/23 | 16,990 | 17,140 | 16,760 | 16,760 | -2.02% | 143 | - | +1.16% | - | - |
06/22 | 17,110 | 17,170 | 17,105 | 17,105 | +0.18% | 138 | - | +3.32% | - | - |
06/21 | 16,980 | 17,115 | 16,980 | 17,075 | +0.77% | 145 | - | +3.32% | - | - |
06/20 | 16,930 | 16,945 | 16,915 | 16,945 | -0.06% | 106 | - | +2.71% | - | - |
06/19 | 17,065 | 17,065 | 16,915 | 16,955 | +0.47% | 126 | - | +2.91% | - | - |
06/16 | 16,825 | 16,875 | 16,825 | 16,875 | +0.3% | 40 | - | +2.56% | - | - |
06/15 | 16,865 | 16,865 | 16,825 | 16,825 | -0.21% | 5 | - | +2.42% | - | - |
06/14 | 16,885 | 16,885 | 16,780 | 16,860 | +0.48% | 93 | - | +2.77% | - | - |
06/13 | 16,830 | 16,840 | 16,780 | 16,780 | +0.48% | 145 | - | +2.42% | - | - |
06/12 | 16,665 | 16,705 | 16,665 | 16,700 | +1.43% | 49 | - | +2.02% | - | - |