時価総額
2023/06/09~2023/11/01
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 |
11/01 | 585 | 590 | 582 | 590 | +1.37% | 54,400 | 240億5019万 | +2.61% | 9.16 | 0.5 |
10/31 | 560 | 582 | 560 | 582 | +3.93% | 92,300 | 237億2409万 | +1.22% | 9.03 | 0.5 |
10/30 | 573 | 581 | 560 | 560 | -3.61% | 155,000 | 228億2730万 | -2.44% | 8.69 | 0.48 |
10/27 | 568 | 581 | 567 | 581 | +1.93% | 43,200 | 236億8332万 | +1.04% | 9.02 | 0.5 |
10/26 | 577 | 579 | 562 | 570 | -1.21% | 29,400 | 232億3493万 | -0.7% | 8.85 | 0.49 |
10/25 | 573 | 579 | 570 | 577 | +1.58% | 38,400 | 235億2027万 | +0.52% | 8.95 | 0.49 |
10/24 | 559 | 570 | 545 | 568 | 0% | 102,800 | 231億5341万 | -1.05% | 8.82 | 0.48 |
10/23 | 581 | 582 | 568 | 568 | -2.07% | 37,900 | 231億5341万 | -1.05% | 8.82 | 0.48 |
10/20 | 575 | 580 | 572 | 580 | 0% | 40,100 | 236億4256万 | +1.05% | 9 | 0.49 |
10/19 | 577 | 583 | 570 | 580 | +0.52% | 50,500 | 236億4256万 | +1.22% | 9 | 0.49 |
10/18 | 577 | 577 | 567 | 577 | +1.23% | 37,300 | 235億2027万 | +0.87% | 8.95 | 0.49 |
10/17 | 571 | 572 | 560 | 570 | +0.53% | 51,600 | 232億3493万 | -0.18% | 8.85 | 0.49 |
10/16 | 569 | 570 | 555 | 567 | -0.7% | 99,800 | 231億1264万 | -0.53% | 8.8 | 0.48 |
10/13 | 566 | 571 | 566 | 571 | -0.52% | 46,000 | 232億7569万 | +0.35% | 8.86 | 0.49 |
10/12 | 578 | 579 | 572 | 574 | +0.17% | 29,400 | 233億9798万 | +1.06% | 8.91 | 0.49 |
10/11 | 567 | 578 | 566 | 573 | +1.06% | 79,800 | 233億5722万 | +1.24% | 8.89 | 0.49 |
10/10 | 576 | 582 | 562 | 567 | -2.74% | 124,800 | 231億1264万 | +0.35% | 8.8 | 0.48 |
10/06 | 575 | 591 | 575 | 583 | +1.75% | 56,000 | 237億6485万 | +3.37% | 9.05 | 0.5 |
10/05 | 564 | 575 | 561 | 573 | +1.24% | 60,900 | 233億5722万 | +1.96% | 8.89 | 0.49 |
10/04 | 568 | 574 | 561 | 566 | -1.57% | 161,100 | 230億7188万 | +1.07% | 8.78 | 0.48 |
10/03 | 580 | 580 | 569 | 575 | -0.69% | 95,500 | 234億3875万 | +2.86% | 8.92 | 0.49 |
10/02 | 575 | 592 | 574 | 579 | +1.22% | 47,200 | 236億180万 | +3.95% | 8.99 | 0.49 |
09/29 | 588 | 588 | 564 | 572 | -2.39% | 62,000 | 233億1646万 | +3.06% | 8.88 | 0.49 |
09/28 | 590 | 600 | 584 | 586 | -0.68% | 67,100 | 238億8714万 | +5.97% | 9.09 | 0.5 |
09/27 | 575 | 592 | 570 | 590 | +2.08% | 74,100 | 240億5019万 | +7.08% | 9.16 | 0.51 |
09/26 | 574 | 578 | 566 | 578 | +1.05% | 39,100 | 235億6104万 | +5.47% | 8.97 | 0.5 |
09/25 | 568 | 574 | 566 | 572 | +1.06% | 51,700 | 233億1646万 | +4.76% | 8.88 | 0.49 |
09/22 | 564 | 570 | 558 | 566 | -0.18% | 37,500 | 230億7188万 | +4.04% | 8.78 | 0.49 |
09/21 | 570 | 579 | 567 | 567 | -0.87% | 38,800 | 231億1264万 | +4.61% | 8.8 | 0.49 |
09/20 | 590 | 594 | 568 | 572 | -1.72% | 79,400 | 233億1646万 | +5.73% | 8.88 | 0.49 |
09/19 | 568 | 583 | 563 | 582 | +2.46% | 66,500 | 237億2409万 | +7.98% | 9.03 | 0.5 |
09/15 | 565 | 569 | 561 | 568 | +1.61% | 52,900 | 231億5341万 | +5.97% | 8.82 | 0.49 |
09/14 | 555 | 562 | 550 | 559 | +0.9% | 61,700 | 227億8654万 | +4.49% | 8.68 | 0.48 |
09/13 | 559 | 560 | 550 | 554 | -0.89% | 38,900 | 225億8272万 | +3.94% | 8.6 | 0.48 |
09/12 | 544 | 559 | 543 | 559 | +2.76% | 54,800 | 227億8654万 | +5.08% | 8.68 | 0.48 |
09/11 | 544 | 544 | 537 | 544 | 0% | 27,500 | 221億7509万 | +2.45% | 8.44 | 0.47 |
09/08 | 540 | 547 | 536 | 544 | +0.18% | 56,200 | 221億7509万 | +2.64% | 8.44 | 0.47 |
09/07 | 545 | 547 | 541 | 543 | +0.18% | 27,100 | 221億3433万 | +2.65% | 8.43 | 0.47 |
09/06 | 550 | 552 | 541 | 542 | -0.73% | 44,600 | 220億9357万 | +2.46% | 8.41 | 0.47 |
09/05 | 550 | 552 | 538 | 546 | -0.73% | 51,000 | 222億5662万 | +3.41% | 8.47 | 0.47 |
09/04 | 545 | 557 | 542 | 550 | +2.8% | 71,000 | 224億1967万 | +4.17% | 8.54 | 0.47 |
09/01 | 525 | 535 | 525 | 535 | +1.13% | 44,500 | 218億822万 | +1.52% | 8.3 | 0.46 |
08/31 | 525 | 531 | 524 | 529 | +0.76% | 30,000 | 215億6365万 | +0.57% | 8.21 | 0.45 |
08/30 | 532 | 534 | 525 | 525 | -0.94% | 33,000 | 214億59万 | 0% | 8.15 | 0.45 |
08/29 | 537 | 537 | 528 | 530 | -0.75% | 17,200 | 216億441万 | +0.95% | 8.23 | 0.46 |
08/28 | 528 | 537 | 528 | 534 | +1.14% | 21,200 | 217億6746万 | +1.91% | 8.29 | 0.46 |
08/25 | 530 | 532 | 527 | 528 | -0.56% | 20,500 | 215億2288万 | +0.96% | 8.19 | 0.45 |
08/24 | 527 | 534 | 526 | 531 | +0.57% | 27,600 | 216億4517万 | +1.72% | 8.24 | 0.46 |
08/23 | 523 | 531 | 523 | 528 | +0.76% | 62,400 | 215億2288万 | +1.34% | 8.19 | 0.45 |
08/22 | 523 | 526 | 520 | 524 | +0.58% | 40,300 | 213億5983万 | +0.96% | 8.13 | 0.45 |
08/21 | 523 | 527 | 521 | 521 | -0.38% | 24,100 | 212億3754万 | +0.58% | 8.09 | 0.45 |
08/18 | 521 | 527 | 520 | 523 | 0% | 44,500 | 213億1907万 | +1.16% | 8.12 | 0.45 |
08/17 | 523 | 523 | 513 | 523 | 0% | 44,600 | 213億1907万 | +1.36% | 8.12 | 0.45 |
08/16 | 523 | 527 | 521 | 523 | -0.19% | 54,500 | 213億1907万 | +1.55% | 8.12 | 0.45 |
08/15 | 524 | 527 | 521 | 524 | 0% | 37,400 | 213億5983万 | +1.95% | 8.13 | 0.45 |
08/14 | 525 | 538 | 524 | 524 | -1.5% | 55,400 | 213億5983万 | +2.14% | 8.13 | 0.45 |
08/10 | 512 | 542 | 507 | 532 | +3.3% | 194,500 | 216億8594万 | +3.91% | 8.26 | 0.46 |
08/09 | 519 | 522 | 513 | 515 | -1.72% | 38,500 | 209億9296万 | +0.78% | 7.99 | 0.44 |
08/08 | 530 | 530 | 522 | 524 | -0.38% | 30,600 | 213億5983万 | +2.75% | 8.13 | 0.45 |
08/07 | 524 | 530 | 524 | 526 | 0% | 25,500 | 214億4136万 | +3.34% | 8.16 | 0.45 |
08/04 | 520 | 527 | 518 | 526 | +1.15% | 43,500 | 214億4136万 | +3.54% | 8.16 | 0.45 |
08/03 | 528 | 528 | 519 | 520 | -2.62% | 65,300 | 211億9678万 | +2.56% | 8.07 | 0.45 |
08/02 | 539 | 540 | 528 | 534 | -0.19% | 93,200 | 217億6746万 | +5.74% | 8.29 | 0.46 |
08/01 | 531 | 536 | 527 | 535 | +0.56% | 66,600 | 218億822万 | +6.36% | 8.3 | 0.46 |
07/31 | 530 | 538 | 527 | 532 | +1.53% | 112,000 | 216億8594万 | +6.19% | 8.26 | 0.46 |
07/28 | 509 | 524 | 505 | 524 | +2.34% | 298,400 | 213億5983万 | +5.01% | 8.13 | 0.45 |
07/27 | 507 | 512 | 505 | 512 | +0.59% | 40,400 | 208億7067万 | +3.02% | 7.95 | 0.44 |
07/26 | 517 | 517 | 509 | 509 | -1.55% | 38,700 | 207億4839万 | +2.83% | 7.9 | 0.44 |
07/25 | 510 | 523 | 507 | 517 | +1.77% | 69,100 | 210億7449万 | +4.66% | 8.02 | 0.44 |
07/24 | 508 | 508 | 504 | 508 | +0.79% | 28,200 | 207億762万 | +3.25% | 7.88 | 0.44 |
07/21 | 508 | 508 | 504 | 504 | -0.4% | 47,200 | 205億4457万 | +2.86% | 7.82 | 0.43 |
07/20 | 500 | 507 | 498 | 506 | +1.2% | 60,500 | 206億2610万 | +3.69% | 7.85 | 0.43 |
07/19 | 498 | 501 | 495 | 500 | +1.21% | 54,100 | 203億8152万 | +2.88% | 7.76 | 0.43 |
07/18 | 493 | 498 | 491 | 494 | +0.2% | 48,500 | 201億3694万 | +2.07% | 7.67 | 0.42 |
07/14 | 496 | 498 | 489 | 493 | 0% | 53,600 | 200億9618万 | +2.07% | 7.65 | 0.42 |
07/13 | 490 | 494 | 485 | 493 | +0.2% | 54,200 | 200億9618万 | +2.49% | 7.65 | 0.42 |
07/12 | 500 | 500 | 491 | 492 | -1.01% | 69,700 | 200億5541万 | +2.71% | 7.64 | 0.42 |
07/11 | 499 | 503 | 497 | 497 | -0.6% | 50,300 | 202億5923万 | +4.19% | 7.71 | 0.43 |
07/10 | 499 | 504 | 497 | 500 | +0.2% | 49,900 | 203億8152万 | +5.26% | 7.76 | 0.43 |
07/07 | 499 | 507 | 496 | 499 | -1.19% | 53,100 | 203億4075万 | +5.5% | 7.74 | 0.43 |
07/06 | 502 | 509 | 500 | 505 | +0.2% | 52,600 | 205億8533万 | +7.22% | 7.84 | 0.43 |
07/05 | 503 | 508 | 496 | 504 | +0.6% | 53,200 | 205億4457万 | +7.69% | 7.82 | 0.43 |
07/04 | 505 | 513 | 501 | 501 | -0.79% | 91,000 | 204億2228万 | +7.51% | 7.78 | 0.43 |
07/03 | 495 | 507 | 493 | 505 | +2.64% | 53,600 | 205億8533万 | +9.07% | 7.84 | 0.43 |
06/30 | 490 | 492 | 487 | 492 | +0.82% | 57,400 | 200億5541万 | +6.96% | 7.64 | 0.44 |
06/29 | 490 | 496 | 488 | 488 | 0% | 56,900 | 198億9236万 | +6.55% | 7.57 | 0.43 |
06/28 | 480 | 489 | 480 | 488 | +1.67% | 162,300 | 198億9236万 | +6.78% | 7.57 | 0.43 |
06/27 | 477 | 480 | 473 | 480 | +0.84% | 22,900 | 195億6626万 | +5.49% | 7.45 | 0.43 |
06/26 | 478 | 483 | 470 | 476 | -0.83% | 28,300 | 194億320万 | +5.08% | 7.39 | 0.42 |
06/23 | 482 | 482 | 469 | 480 | 0% | 71,600 | 195億6626万 | +5.96% | 7.45 | 0.43 |
06/22 | 474 | 487 | 474 | 480 | +1.69% | 80,600 | 195億6626万 | +6.19% | 7.45 | 0.43 |
06/21 | 468 | 474 | 466 | 472 | +1.07% | 45,800 | 192億4015万 | +4.66% | 7.33 | 0.42 |
06/20 | 461 | 467 | 460 | 467 | +0.43% | 31,200 | 190億3634万 | +3.78% | 7.25 | 0.41 |
06/19 | 461 | 465 | 458 | 465 | +1.31% | 51,400 | 189億5481万 | +3.56% | 7.22 | 0.41 |
06/16 | 462 | 465 | 459 | 459 | -0.43% | 105,300 | 187億1023万 | +2.23% | 7.12 | 0.41 |
06/15 | 459 | 463 | 457 | 461 | 0% | 19,000 | 187億9176万 | +2.67% | 7.15 | 0.41 |
06/14 | 461 | 467 | 457 | 461 | +0.88% | 46,800 | 187億9176万 | +2.44% | 7.15 | 0.41 |
06/13 | 455 | 458 | 453 | 457 | +0.88% | 45,100 | 186億2871万 | +1.33% | 7.09 | 0.41 |
06/12 | 453 | 454 | 449 | 453 | +1.12% | 36,200 | 184億6565万 | +0.44% | 7.03 | 0.4 |
06/09 | 451 | 452 | 446 | 448 | +0.67% | 57,500 | 182億6184万 | -0.67% | 6.95 | 0.4 |