時価総額
2023/08/01～2023/12/25
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 |
| 12/25 | 2,150 | 2,172 | 2,123 | 2,125 | -1.8% | 66,400 | 225億8433万 | +12.02% | 21.48 | 5.29 |
| 12/22 | 2,089 | 2,175 | 2,086 | 2,164 | +6.13% | 91,400 | 229億9881万 | +14.98% | 21.88 | 5.38 |
| 12/21 | 2,065 | 2,065 | 2,027 | 2,039 | -2.39% | 45,500 | 216億7032万 | +9.33% | 20.61 | 5.07 |
| 12/20 | 2,056 | 2,095 | 2,041 | 2,089 | +2.1% | 51,900 | 222億172万 | +12.8% | 21.12 | 5.2 |
| 12/19 | 1,966 | 2,046 | 1,966 | 2,046 | +4.44% | 56,900 | 217億4472万 | +11.26% | 20.68 | 5.09 |
| 12/18 | 1,989 | 2,003 | 1,951 | 1,959 | -0.56% | 45,000 | 208億2009万 | +7.17% | 19.81 | 4.87 |
| 12/15 | 2,010 | 2,020 | 1,966 | 1,970 | -1.99% | 79,000 | 209億3700万 | +8.24% | 19.92 | 4.9 |
| 12/14 | 2,010 | 2,050 | 1,985 | 2,010 | +1.72% | 114,200 | 213億6211万 | +10.93% | 20.32 | 5 |
| 12/13 | 1,969 | 2,017 | 1,964 | 1,976 | +2.33% | 78,500 | 210億76万 | +9.72% | 19.98 | 4.92 |
| 12/12 | 2,018 | 2,045 | 1,912 | 1,931 | -2.38% | 185,500 | 205億2251万 | +7.76% | 19.52 | 4.8 |
| 12/11 | 1,846 | 1,988 | 1,821 | 1,978 | +14.6% | 624,300 | 210億2202万 | +10.75% | 20 | 4.92 |
| 12/08 | 1,800 | 1,810 | 1,725 | 1,726 | -4.06% | 143,900 | 183億4378万 | -2.87% | 17.45 | 4.29 |
| 12/07 | 1,812 | 1,814 | 1,790 | 1,799 | -0.72% | 58,900 | 191億1962万 | +1.3% | 18.19 | 4.48 |
| 12/06 | 1,785 | 1,812 | 1,784 | 1,812 | +1.46% | 23,900 | 192億5779万 | +2.26% | 18.32 | 4.51 |
| 12/05 | 1,817 | 1,836 | 1,778 | 1,786 | -1.54% | 45,200 | 189億8146万 | +1.08% | 18.06 | 4.44 |
| 12/04 | 1,825 | 1,852 | 1,795 | 1,814 | +0.06% | 78,600 | 192億7904万 | +2.83% | 18.34 | 4.51 |
| 12/01 | 1,811 | 1,834 | 1,800 | 1,813 | +0.33% | 29,800 | 192億6841万 | +3.07% | 18.33 | 4.51 |
| 11/30 | 1,802 | 1,807 | 1,782 | 1,807 | +0.28% | 14,000 | 192億465万 | +2.96% | 18.27 | 4.5 |
| 11/29 | 1,798 | 1,817 | 1,789 | 1,802 | -0.33% | 19,100 | 191億5151万 | +2.97% | 18.22 | 4.48 |
| 11/28 | 1,817 | 1,839 | 1,783 | 1,808 | -0.5% | 58,900 | 192億1527万 | +3.67% | 18.28 | 4.5 |
| 11/27 | 1,817 | 1,832 | 1,802 | 1,817 | 0% | 27,900 | 193億1093万 | +4.49% | 18.37 | 4.52 |
| 11/24 | 1,804 | 1,819 | 1,796 | 1,817 | +1.51% | 34,500 | 193億1093万 | +4.91% | 18.37 | 4.52 |
| 11/22 | 1,787 | 1,800 | 1,781 | 1,790 | +0.11% | 25,300 | 190億2397万 | +3.65% | 18.1 | 4.45 |
| 11/21 | 1,785 | 1,788 | 1,760 | 1,788 | +1.13% | 20,500 | 190億272万 | +3.83% | 18.08 | 4.45 |
| 11/20 | 1,741 | 1,785 | 1,741 | 1,768 | +1.55% | 32,900 | 187億9016万 | +3.03% | 17.87 | 4.4 |
| 11/17 | 1,695 | 1,741 | 1,685 | 1,741 | +0.69% | 36,800 | 185億320万 | +1.63% | 17.6 | 4.33 |
| 11/16 | 1,703 | 1,730 | 1,700 | 1,729 | -0.4% | 46,400 | 183億7567万 | +0.99% | 17.48 | 4.3 |
| 11/15 | 1,769 | 1,783 | 1,717 | 1,736 | -1.42% | 67,800 | 184億5006万 | +1.52% | 17.55 | 4.32 |
| 11/14 | 1,777 | 1,777 | 1,756 | 1,761 | -0.23% | 14,200 | 187億1576万 | +3.04% | 17.8 | 4.38 |
| 11/13 | 1,771 | 1,777 | 1,754 | 1,765 | +0.17% | 16,700 | 187億5827万 | +3.58% | 17.84 | 4.39 |
| 11/10 | 1,764 | 1,771 | 1,750 | 1,762 | +0.11% | 16,100 | 187億2639万 | +3.71% | 17.81 | 4.38 |
| 11/09 | 1,744 | 1,764 | 1,721 | 1,760 | +0.92% | 20,000 | 187億513万 | +4.08% | 17.79 | 4.38 |
| 11/08 | 1,766 | 1,775 | 1,735 | 1,744 | -0.74% | 24,900 | 185億3509万 | +3.38% | 17.63 | 4.34 |
| 11/07 | 1,761 | 1,772 | 1,757 | 1,757 | -0.23% | 15,500 | 186億7325万 | +4.15% | 17.76 | 4.37 |
| 11/06 | 1,780 | 1,785 | 1,761 | 1,761 | +0.57% | 30,600 | 187億1576万 | +4.26% | 17.8 | 4.38 |
| 11/02 | 1,724 | 1,754 | 1,724 | 1,751 | +2.22% | 45,000 | 186億948万 | +3.67% | 17.7 | 4.36 |
| 11/01 | 1,701 | 1,719 | 1,698 | 1,713 | +1.06% | 34,700 | 182億562万 | +1.36% | 17.32 | 4.26 |
| 10/31 | 1,682 | 1,695 | 1,642 | 1,695 | +0.77% | 52,300 | 180億1432万 | +0.12% | 17.14 | 4.46 |
| 10/30 | 1,727 | 1,730 | 1,682 | 1,682 | -2.49% | 133,200 | 178億7616万 | -0.94% | 17 | 4.42 |
| 10/27 | 1,686 | 1,725 | 1,683 | 1,725 | +2.31% | 39,000 | 183億3316万 | +1.35% | 17.44 | 4.54 |
| 10/26 | 1,686 | 1,726 | 1,680 | 1,686 | -1.35% | 49,600 | 179億1867万 | -1% | 17.05 | 4.43 |
| 10/25 | 1,730 | 1,730 | 1,695 | 1,709 | +1.12% | 60,600 | 181億6311万 | +0.06% | 17.28 | 4.5 |
| 10/24 | 1,677 | 1,692 | 1,617 | 1,690 | +2.67% | 50,400 | 179億6118万 | -1.29% | 17.09 | 4.45 |
| 10/23 | 1,665 | 1,680 | 1,642 | 1,646 | -1.67% | 32,300 | 174億9355万 | -4.19% | 16.64 | 4.33 |
| 10/20 | 1,656 | 1,682 | 1,641 | 1,674 | +1.03% | 30,300 | 177億9113万 | -3.07% | 16.92 | 4.4 |
| 10/19 | 1,656 | 1,676 | 1,644 | 1,657 | -1.78% | 29,500 | 176億1046万 | -4.5% | 16.75 | 4.36 |
| 10/18 | 1,680 | 1,691 | 1,670 | 1,687 | +1.32% | 24,900 | 179億2930万 | -3.21% | 17.06 | 4.44 |
| 10/17 | 1,645 | 1,685 | 1,644 | 1,665 | +1.65% | 35,700 | 176億9548万 | -4.86% | 16.83 | 4.38 |
| 10/16 | 1,644 | 1,663 | 1,631 | 1,638 | -2.73% | 41,100 | 174億853万 | -6.4% | 16.56 | 4.31 |
| 10/13 | 1,706 | 1,706 | 1,674 | 1,684 | -1.64% | 49,500 | 178億9741万 | -3.94% | 17.02 | 4.43 |
| 10/12 | 1,700 | 1,720 | 1,689 | 1,712 | +0.71% | 34,700 | 181億9499万 | -2.39% | 17.31 | 4.5 |
| 10/11 | 1,726 | 1,726 | 1,693 | 1,700 | +0.18% | 27,500 | 180億6746万 | -3.08% | 17.19 | 4.47 |
| 10/10 | 1,682 | 1,738 | 1,682 | 1,697 | +3.67% | 84,800 | 180億3558万 | -3.3% | 17.16 | 4.46 |
| 10/06 | 1,650 | 1,659 | 1,633 | 1,637 | +0.24% | 53,700 | 173億9790万 | -6.78% | 16.55 | 4.31 |
| 10/05 | 1,615 | 1,638 | 1,599 | 1,633 | +3.68% | 53,400 | 173億5539万 | -7.11% | 16.51 | 4.3 |
| 10/04 | 1,611 | 1,631 | 1,570 | 1,575 | -5.06% | 125,600 | 167億3897万 | -10.51% | 15.92 | 4.14 |
| 10/03 | 1,731 | 1,735 | 1,659 | 1,659 | -5.31% | 100,100 | 176億3171万 | -6.01% | 16.77 | 4.36 |
| 10/02 | 1,808 | 1,809 | 1,752 | 1,752 | -2.4% | 41,400 | 186億2011万 | -0.85% | 17.71 | 4.61 |
| 09/29 | 1,778 | 1,804 | 1,777 | 1,795 | +1.53% | 43,200 | 190億7711万 | +1.76% | 18.15 | 4.72 |
| 09/28 | 1,795 | 1,795 | 1,760 | 1,768 | -0.84% | 29,400 | 187億9016万 | +0.57% | 17.87 | 4.65 |
| 09/27 | 1,768 | 1,783 | 1,751 | 1,783 | +0.45% | 22,100 | 189億4958万 | +1.77% | 18.03 | 4.69 |
| 09/26 | 1,818 | 1,818 | 1,773 | 1,775 | -1.93% | 44,400 | 188億6455万 | +1.66% | 17.94 | 4.67 |
| 09/25 | 1,793 | 1,824 | 1,786 | 1,810 | +1.51% | 36,600 | 192億3653万 | +3.96% | 18.3 | 4.76 |
| 09/22 | 1,750 | 1,793 | 1,740 | 1,783 | +0.68% | 33,900 | 189億4958万 | +2.71% | 18.03 | 4.69 |
| 09/21 | 1,790 | 1,790 | 1,756 | 1,771 | -1.45% | 45,400 | 188億2204万 | +2.13% | 17.9 | 4.66 |
| 09/20 | 1,813 | 1,826 | 1,796 | 1,797 | -0.77% | 29,200 | 190億9837万 | +3.69% | 18.17 | 4.73 |
| 09/19 | 1,842 | 1,855 | 1,793 | 1,811 | -1.9% | 70,200 | 192億4716万 | +4.68% | 18.31 | 4.76 |
| 09/15 | 1,863 | 1,863 | 1,804 | 1,846 | -1.07% | 112,500 | 196億1914万 | +6.89% | 18.66 | 4.86 |
| 09/14 | 1,908 | 1,926 | 1,866 | 1,866 | -0.74% | 85,900 | 198億3169万 | +8.17% | 18.86 | 4.91 |
| 09/13 | 1,854 | 1,945 | 1,849 | 1,880 | +1.51% | 140,100 | 199億8048万 | +9.24% | 19.01 | 4.94 |
| 09/12 | 1,855 | 1,870 | 1,804 | 1,852 | +0.16% | 201,000 | 196億8290万 | +7.99% | 18.72 | 4.87 |
| 09/11 | 1,819 | 1,940 | 1,785 | 1,849 | +10.39% | 830,800 | 196億5102万 | +8.13% | 18.69 | 4.86 |
| 09/08 | 1,705 | 1,710 | 1,656 | 1,675 | -1.76% | 193,600 | 178億176万 | -1.82% | 16.93 | 4.41 |
| 09/07 | 1,721 | 1,731 | 1,700 | 1,705 | -0.47% | 74,800 | 181億2060万 | -0.29% | 17.24 | 4.48 |
| 09/06 | 1,740 | 1,746 | 1,703 | 1,713 | -0.64% | 59,700 | 182億562万 | 0% | 17.32 | 4.51 |
| 09/05 | 1,722 | 1,731 | 1,715 | 1,724 | +0.12% | 30,400 | 183億2253万 | +0.41% | 17.43 | 4.53 |
| 09/04 | 1,741 | 1,754 | 1,711 | 1,722 | -0.12% | 55,000 | 183億127万 | +0.06% | 17.41 | 4.53 |
| 09/01 | 1,697 | 1,724 | 1,681 | 1,724 | +2.19% | 38,600 | 183億2253万 | +0.06% | 17.43 | 4.53 |
| 08/31 | 1,692 | 1,693 | 1,675 | 1,687 | +0.24% | 26,400 | 179億2930万 | -2.43% | 17.06 | 4.44 |
| 08/30 | 1,699 | 1,705 | 1,682 | 1,683 | -1% | 26,000 | 178億8678万 | -3.16% | 17.01 | 4.43 |
| 08/29 | 1,698 | 1,702 | 1,679 | 1,700 | +0.35% | 27,000 | 180億6746万 | -2.63% | 17.19 | 4.47 |
| 08/28 | 1,700 | 1,700 | 1,672 | 1,694 | +0.77% | 24,900 | 180億369万 | -3.42% | 17.13 | 4.46 |
| 08/25 | 1,635 | 1,690 | 1,629 | 1,681 | +1.76% | 39,100 | 178億6553万 | -4.6% | 16.99 | 4.42 |
| 08/24 | 1,641 | 1,656 | 1,626 | 1,652 | +1.66% | 51,400 | 175億5732万 | -6.72% | 16.7 | 4.35 |
| 08/23 | 1,606 | 1,627 | 1,592 | 1,625 | +0.68% | 58,300 | 172億7037万 | -8.76% | 16.43 | 4.27 |
| 08/22 | 1,695 | 1,696 | 1,607 | 1,614 | -3.47% | 98,700 | 171億5346万 | -9.83% | 16.32 | 4.25 |
| 08/21 | 1,666 | 1,696 | 1,666 | 1,672 | -0.3% | 41,800 | 177億6988万 | -7.06% | 16.9 | 4.4 |
| 08/18 | 1,691 | 1,697 | 1,670 | 1,677 | -2.84% | 54,300 | 178億2302万 | -7.19% | 16.95 | 4.41 |
| 08/17 | 1,730 | 1,736 | 1,693 | 1,726 | -0.69% | 39,700 | 183億4378万 | -4.8% | 17.45 | 4.54 |
| 08/16 | 1,729 | 1,762 | 1,722 | 1,738 | +0.29% | 40,500 | 184億7132万 | -4.45% | 17.57 | 4.57 |
| 08/15 | 1,751 | 1,753 | 1,731 | 1,733 | -0.86% | 34,600 | 184億1818万 | -4.99% | 17.52 | 4.56 |
| 08/14 | 1,779 | 1,779 | 1,734 | 1,748 | -1.96% | 52,000 | 185億7760万 | -4.43% | 17.67 | 4.6 |
| 08/10 | 1,769 | 1,790 | 1,735 | 1,783 | +0.56% | 52,600 | 189億4958万 | -2.67% | 18.03 | 4.69 |
| 08/09 | 1,717 | 1,775 | 1,717 | 1,773 | +2.6% | 54,600 | 188億4330万 | -3.43% | 17.92 | 4.66 |
| 08/08 | 1,722 | 1,739 | 1,716 | 1,728 | +0.35% | 42,200 | 183億6504万 | -6.04% | 17.47 | 4.55 |
| 08/07 | 1,730 | 1,735 | 1,711 | 1,722 | -1.82% | 47,300 | 183億127万 | -6.51% | 17.41 | 4.53 |
| 08/04 | 1,770 | 1,789 | 1,740 | 1,754 | -1.13% | 40,100 | 186億4137万 | -4.93% | 17.73 | 4.61 |
| 08/03 | 1,770 | 1,780 | 1,755 | 1,774 | -0.22% | 43,400 | 188億5393万 | -3.8% | 17.93 | 4.67 |
| 08/02 | 1,800 | 1,804 | 1,776 | 1,778 | -1.5% | 41,300 | 188億9644万 | -3.42% | 17.98 | 4.68 |
| 08/01 | 1,828 | 1,834 | 1,801 | 1,805 | -1.26% | 38,900 | 191億8339万 | -1.74% | 18.25 | 4.75 |
