時価総額
2023/07/26～2023/12/19
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 |
| 12/19 | 18 | 19 | 17 | 18 | 0% | 1,216,300 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/18 | 18 | 19 | 18 | 18 | -5.26% | 469,100 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/15 | 18 | 19 | 18 | 19 | +5.56% | 903,000 | 26億8447万 | 0% | 244.51 | 5.52 |
| 12/14 | 17 | 19 | 17 | 18 | 0% | 1,216,900 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/13 | 18 | 18 | 17 | 18 | 0% | 319,500 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/12 | 19 | 19 | 17 | 18 | +5.88% | 608,400 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/11 | 17 | 19 | 16 | 17 | +6.25% | 1,675,200 | 24億189万 | -10.53% | 218.77 | 4.94 |
| 12/08 | 18 | 18 | 16 | 16 | -11.11% | 2,956,300 | 22億6060万 | -15.79% | 205.9 | 4.65 |
| 12/07 | 18 | 19 | 17 | 18 | 0% | 1,490,100 | 25億4318万 | -5.26% | 231.64 | 5.23 |
| 12/06 | 19 | 20 | 17 | 18 | -5.26% | 5,262,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 12/05 | 20 | 20 | 19 | 19 | 0% | 1,117,600 | 26億8447万 | -5% | 244.51 | 5.52 |
| 12/04 | 20 | 21 | 19 | 19 | 0% | 2,615,000 | 26億8447万 | -5% | 244.51 | 5.52 |
| 12/01 | 20 | 20 | 18 | 19 | -9.52% | 2,982,400 | 26億8447万 | -5% | 244.51 | 5.52 |
| 11/30 | 19 | 23 | 18 | 21 | +16.67% | 3,861,800 | 29億6704万 | +5% | 270.25 | 6.1 |
| 11/29 | 19 | 19 | 18 | 18 | 0% | 542,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 11/28 | 19 | 19 | 18 | 18 | 0% | 563,800 | 25億4318万 | -10% | 231.64 | 5.23 |
| 11/27 | 19 | 19 | 18 | 18 | -5.26% | 631,500 | 25億4318万 | -10% | 231.64 | 5.23 |
| 11/24 | 19 | 19 | 18 | 19 | 0% | 256,000 | 26億8447万 | -5% | 244.51 | 5.52 |
| 11/22 | 20 | 20 | 18 | 19 | -5% | 2,230,200 | 26億8447万 | -9.52% | 244.51 | 5.52 |
| 11/21 | 20 | 20 | 19 | 20 | 0% | 1,180,300 | 28億2576万 | -4.76% | 257.38 | 5.81 |
| 11/20 | 18 | 20 | 18 | 20 | +5.26% | 889,100 | 28億2576万 | -4.76% | 257.38 | 5.81 |
| 11/17 | 19 | 19 | 18 | 19 | 0% | 683,700 | 26億8447万 | -9.52% | 244.51 | 5.52 |
| 11/16 | 18 | 19 | 18 | 19 | 0% | 471,600 | 26億8447万 | -9.52% | 244.51 | 5.52 |
| 11/15 | 21 | 21 | 18 | 19 | -9.52% | 3,400,000 | 26億8447万 | -13.64% | 244.51 | 5.52 |
| 11/14 | 20 | 21 | 20 | 21 | 0% | 969,000 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/13 | 21 | 21 | 20 | 21 | +5% | 500,300 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/10 | 21 | 21 | 20 | 20 | 0% | 757,400 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/09 | 20 | 21 | 20 | 20 | 0% | 691,900 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/08 | 21 | 22 | 20 | 20 | -4.76% | 1,764,000 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/07 | 20 | 22 | 20 | 21 | 0% | 2,852,500 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/06 | 21 | 21 | 20 | 21 | +5% | 624,200 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 11/02 | 21 | 21 | 20 | 20 | 0% | 504,500 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 11/01 | 21 | 22 | 20 | 20 | -4.76% | 1,345,400 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 10/31 | 21 | 21 | 20 | 21 | +5% | 403,800 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/30 | 21 | 21 | 20 | 20 | -4.76% | 440,100 | 28億2576万 | -9.09% | 257.38 | 5.81 |
| 10/27 | 21 | 21 | 20 | 21 | 0% | 637,000 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/26 | 21 | 21 | 20 | 21 | 0% | 1,632,000 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/25 | 21 | 22 | 20 | 21 | 0% | 2,774,100 | 29億6704万 | -4.55% | 270.25 | 6.1 |
| 10/24 | 22 | 23 | 20 | 21 | -4.55% | 4,781,000 | 29億6704万 | -8.7% | 270.25 | 6.1 |
| 10/23 | 23 | 24 | 22 | 22 | -4.35% | 1,667,300 | 31億833万 | -4.35% | 283.11 | 6.39 |
| 10/20 | 23 | 24 | 22 | 23 | 0% | 3,046,400 | 32億4962万 | 0% | 295.98 | 6.68 |
| 10/19 | 24 | 24 | 23 | 23 | 0% | 976,600 | 32億4962万 | 0% | 295.98 | 6.68 |
| 10/18 | 24 | 24 | 23 | 23 | -4.17% | 1,258,700 | 32億4962万 | 0% | 295.98 | 6.68 |
| 10/17 | 24 | 25 | 23 | 24 | -4% | 3,785,800 | 33億9091万 | +4.35% | 308.85 | 6.97 |
| 10/16 | 23 | 26 | 23 | 25 | +8.7% | 3,810,400 | 35億3220万 | +8.7% | 321.72 | 7.26 |
| 10/13 | 23 | 24 | 22 | 23 | 0% | 1,143,600 | 32億4962万 | 0% | 295.98 | 6.68 |
| 10/12 | 23 | 24 | 22 | 23 | -4.17% | 1,264,100 | 32億4962万 | 0% | 295.98 | 6.68 |
| 10/11 | 22 | 25 | 22 | 24 | +9.09% | 2,778,500 | 33億9091万 | +4.35% | 308.85 | 6.97 |
| 10/10 | 22 | 23 | 22 | 22 | 0% | 763,500 | 31億833万 | -4.35% | 283.11 | 6.39 |
| 10/06 | 23 | 23 | 21 | 22 | 0% | 2,475,200 | 31億833万 | -4.35% | 283.11 | 6.39 |
| 10/05 | 22 | 23 | 22 | 22 | 0% | 1,440,300 | 31億833万 | -4.35% | 283.11 | 6.39 |
| 10/04 | 24 | 24 | 22 | 22 | -4.35% | 1,850,800 | 31億833万 | 0% | 283.11 | 6.39 |
| 10/03 | 24 | 25 | 23 | 23 | -4.17% | 1,983,500 | 32億4962万 | +4.55% | 295.98 | 6.68 |
| 10/02 | 24 | 24 | 23 | 24 | 0% | 1,133,800 | 33億9091万 | +9.09% | 308.85 | 6.97 |
| 09/29 | 23 | 24 | 22 | 24 | +9.09% | 1,342,900 | 33億9091万 | +9.09% | 308.85 | 6.39 |
| 09/28 | 23 | 23 | 21 | 22 | 0% | 1,623,000 | 31億833万 | 0% | 283.11 | 5.86 |
| 09/27 | 21 | 24 | 21 | 22 | +4.76% | 2,420,600 | 31億833万 | 0% | 283.11 | 5.86 |
| 09/26 | 21 | 22 | 21 | 21 | -4.55% | 242,200 | 29億6704万 | -4.55% | 270.25 | 5.59 |
| 09/25 | 21 | 22 | 21 | 22 | +4.76% | 2,294,000 | 31億833万 | +4.76% | 283.11 | 5.86 |
| 09/22 | 21 | 22 | 21 | 21 | 0% | 1,884,700 | 29億6704万 | 0% | 270.25 | 5.59 |
| 09/21 | 22 | 23 | 21 | 21 | -4.55% | 1,726,000 | 29億6704万 | 0% | 270.25 | 5.59 |
| 09/20 | 22 | 24 | 22 | 22 | 0% | 3,803,500 | 31億833万 | +4.76% | 283.11 | 5.86 |
| 09/19 | 23 | 24 | 21 | 22 | -8.33% | 4,084,000 | 31億833万 | +4.76% | 283.11 | 5.86 |
| 09/15 | 24 | 25 | 23 | 24 | -4% | 3,497,100 | 33億9091万 | +14.29% | 308.85 | 6.39 |
| 09/14 | 26 | 28 | 24 | 25 | -3.85% | 5,288,700 | 35億3220万 | +19.05% | 321.72 | 6.66 |
| 09/13 | 26 | 27 | 25 | 26 | 0% | 3,435,200 | 36億7349万 | +23.81% | 334.59 | 6.92 |
| 09/12 | 28 | 29 | 25 | 26 | -7.14% | 6,925,400 | 36億7349万 | +23.81% | 334.59 | 6.92 |
| 09/11 | 24 | 31 | 23 | 28 | +21.74% | 13,812,300 | 39億5606万 | +33.33% | 360.33 | 7.45 |
| 09/08 | 22 | 24 | 22 | 23 | +4.55% | 2,388,600 | 32億4962万 | +15% | 295.98 | 6.12 |
| 09/07 | 24 | 24 | 21 | 22 | -4.35% | 5,278,400 | 31億833万 | +10% | 283.11 | 5.86 |
| 09/06 | 20 | 25 | 20 | 23 | +15% | 9,671,800 | 32億4962万 | +15% | 295.98 | 6.12 |
| 09/05 | 20 | 20 | 19 | 20 | 0% | 741,900 | 28億2576万 | 0% | 257.38 | 5.32 |
| 09/04 | 20 | 20 | 19 | 20 | 0% | 804,800 | 28億2576万 | 0% | 257.38 | 5.32 |
| 09/01 | 19 | 20 | 19 | 20 | 0% | 663,100 | 28億2576万 | 0% | 257.38 | 5.32 |
| 08/31 | 19 | 20 | 19 | 20 | +5.26% | 578,800 | 28億2576万 | -4.76% | 257.38 | 5.32 |
| 08/30 | 19 | 20 | 19 | 19 | 0% | 793,000 | 26億8447万 | -9.52% | 244.51 | 5.06 |
| 08/29 | 20 | 20 | 19 | 19 | 0% | 735,700 | 26億8447万 | -9.52% | 244.51 | 5.06 |
| 08/28 | 19 | 21 | 19 | 19 | 0% | 1,340,700 | 26億8447万 | -9.52% | 244.51 | 5.06 |
| 08/25 | 18 | 20 | 18 | 19 | 0% | 2,877,000 | 26億8447万 | -9.52% | 244.51 | 5.06 |
| 08/24 | 19 | 19 | 18 | 19 | 0% | 1,318,200 | 26億8447万 | -9.52% | 244.51 | 5.06 |
| 08/23 | 18 | 19 | 18 | 19 | +5.56% | 1,932,600 | 26億8447万 | -13.64% | 244.51 | 5.06 |
| 08/22 | 20 | 21 | 18 | 18 | -10% | 2,369,500 | 25億4318万 | -18.18% | 231.64 | 4.79 |
| 08/21 | 21 | 21 | 20 | 20 | 0% | 1,482,400 | 28億2576万 | -9.09% | 257.38 | 5.32 |
| 08/18 | 20 | 21 | 20 | 20 | -4.76% | 583,700 | 28億2576万 | -9.09% | 257.38 | 5.32 |
| 08/17 | 21 | 21 | 20 | 21 | -4.55% | 773,100 | 29億6704万 | -4.55% | 270.25 | 5.59 |
| 08/16 | 21 | 22 | 20 | 22 | +4.76% | 1,316,700 | 31億833万 | 0% | 283.11 | 5.86 |
| 08/15 | 22 | 22 | 21 | 21 | -4.55% | 713,000 | 29億6704万 | -4.55% | 270.25 | 5.59 |
| 08/14 | 21 | 22 | 20 | 22 | +4.76% | 1,113,000 | 31億833万 | -4.35% | 283.11 | 5.86 |
| 08/10 | 21 | 22 | 20 | 21 | 0% | 1,444,700 | 29億6704万 | -8.7% | 270.25 | 5.59 |
| 08/09 | 20 | 22 | 20 | 21 | 0% | 2,043,500 | 29億6704万 | -8.7% | 270.25 | 5.59 |
| 08/08 | 21 | 22 | 20 | 21 | 0% | 2,422,600 | 29億6704万 | -12.5% | 270.25 | 5.59 |
| 08/07 | 21 | 22 | 21 | 21 | 0% | 1,090,800 | 29億6704万 | -12.5% | 270.25 | 5.59 |
| 08/04 | 21 | 22 | 21 | 21 | -4.55% | 834,600 | 29億6704万 | -12.5% | 270.25 | 5.59 |
| 08/03 | 21 | 22 | 20 | 22 | 0% | 1,962,000 | 31億833万 | -12% | 283.11 | 5.86 |
| 08/02 | 22 | 22 | 21 | 22 | 0% | 1,190,600 | 31億833万 | -12% | 283.11 | 5.86 |
| 08/01 | 21 | 22 | 21 | 22 | 0% | 729,900 | 31億833万 | -15.38% | 283.11 | 5.86 |
| 07/31 | 21 | 22 | 20 | 22 | +4.76% | 2,407,800 | 31億833万 | -15.38% | 283.11 | 5.86 |
| 07/28 | 21 | 22 | 21 | 21 | -4.55% | 535,900 | 29億6704万 | -22.22% | 270.25 | 5.59 |
| 07/27 | 21 | 22 | 20 | 22 | +4.76% | 2,634,800 | 31億833万 | -18.52% | 283.11 | 5.86 |
| 07/26 | 22 | 23 | 21 | 21 | -4.55% | 2,284,400 | 29億6704万 | -22.22% | 270.25 | 5.59 |
