時価総額
2023/06/27～2023/11/20
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 |
| 11/20 | 496 | 533 | 496 | 523 | +5.66% | 1,620,900 | 591億3456万 | +25.12% | 20.54 | 5.74 |
| 11/17 | 491 | 497 | 477 | 495 | +1.43% | 672,000 | 559億6866万 | +19.85% | 19.44 | 5.44 |
| 11/16 | 490 | 500 | 484 | 488 | -0.61% | 890,100 | 551億7718万 | +19.32% | 19.17 | 5.36 |
| 11/15 | 469 | 492 | 466 | 491 | +6.05% | 1,358,700 | 555億1638万 | +20.94% | 19.29 | 5.39 |
| 11/14 | 448 | 480 | 443 | 463 | +11.3% | 2,966,100 | 523億5048万 | +14.89% | 18.19 | 5.08 |
| 11/13 | 416 | 419 | 411 | 416 | +0.48% | 437,500 | 470億3628万 | +3.74% | 16.34 | 4.57 |
| 11/10 | 423 | 423 | 410 | 414 | -1.66% | 342,500 | 468億1015万 | +3.24% | 16.26 | 4.55 |
| 11/09 | 418 | 423 | 413 | 421 | -0.24% | 419,000 | 476億162万 | +4.99% | 16.54 | 4.62 |
| 11/08 | 423 | 427 | 418 | 422 | +0.96% | 303,000 | 477億1469万 | +5.24% | 16.58 | 4.63 |
| 11/07 | 423 | 423 | 416 | 418 | -1.18% | 243,000 | 472億6242万 | +4.24% | 16.42 | 4.59 |
| 11/06 | 421 | 425 | 416 | 423 | +2.42% | 390,100 | 478億2776万 | +5.49% | 16.62 | 4.65 |
| 11/02 | 409 | 413 | 408 | 413 | +1.72% | 148,500 | 466億9708万 | +2.74% | 16.22 | 4.54 |
| 11/01 | 403 | 409 | 401 | 406 | +1.5% | 274,900 | 459億560万 | +0.74% | 15.95 | 4.46 |
| 10/31 | 395 | 401 | 391 | 400 | +1.78% | 203,400 | 452億2720万 | -0.99% | 15.71 | 4.39 |
| 10/30 | 396 | 397 | 390 | 393 | -1.5% | 253,300 | 444億3572万 | -3.2% | 15.44 | 4.32 |
| 10/27 | 390 | 401 | 390 | 399 | +2.31% | 289,400 | 451億1413万 | -2.21% | 15.67 | 4.38 |
| 10/26 | 384 | 390 | 384 | 390 | 0% | 295,200 | 440億9652万 | -4.65% | 15.32 | 4.28 |
| 10/25 | 391 | 398 | 387 | 390 | +0.26% | 439,600 | 440億9652万 | -5.11% | 15.32 | 4.28 |
| 10/24 | 372 | 390 | 365 | 389 | +4.57% | 453,800 | 439億8345万 | -6.04% | 15.28 | 4.27 |
| 10/23 | 374 | 375 | 368 | 372 | -1.06% | 448,400 | 420億6129万 | -11% | 14.61 | 4.09 |
| 10/20 | 380 | 380 | 373 | 376 | -1.31% | 299,800 | 425億1356万 | -10.69% | 14.77 | 4.13 |
| 10/19 | 379 | 387 | 379 | 381 | -1.55% | 199,400 | 430億7890万 | -10.35% | 14.97 | 4.18 |
| 10/18 | 394 | 395 | 380 | 387 | -1.53% | 444,100 | 437億5731万 | -9.58% | 15.2 | 4.25 |
| 10/17 | 383 | 396 | 383 | 393 | +3.69% | 394,000 | 444億3572万 | -8.82% | 15.44 | 4.32 |
| 10/16 | 391 | 391 | 374 | 379 | -5.01% | 768,200 | 428億5277万 | -12.67% | 14.89 | 4.16 |
| 10/13 | 409 | 410 | 398 | 399 | -3.39% | 487,700 | 451億1413万 | -8.7% | 15.67 | 4.38 |
| 10/12 | 410 | 414 | 406 | 413 | +0.24% | 218,700 | 466億9708万 | -6.14% | 16.22 | 4.54 |
| 10/11 | 416 | 417 | 411 | 412 | -1.2% | 223,900 | 465億8401万 | -7% | 16.18 | 4.52 |
| 10/10 | 423 | 423 | 414 | 417 | +0.97% | 271,300 | 471億4935万 | -6.29% | 16.38 | 4.58 |
| 10/06 | 416 | 422 | 411 | 413 | 0% | 276,400 | 466億9708万 | -7.81% | 16.22 | 4.54 |
| 10/05 | 415 | 415 | 405 | 413 | +0.98% | 273,900 | 466億9708万 | -8.22% | 16.22 | 4.54 |
| 10/04 | 402 | 415 | 402 | 409 | +0.25% | 330,700 | 462億4481万 | -9.51% | 16.07 | 4.49 |
| 10/03 | 419 | 421 | 408 | 408 | -3.09% | 481,900 | 461億3174万 | -10.13% | 16.03 | 4.48 |
| 10/02 | 437 | 439 | 421 | 421 | -3% | 298,200 | 476億162万 | -7.47% | 16.54 | 4.62 |
| 09/29 | 433 | 443 | 433 | 434 | -0.23% | 368,700 | 490億7151万 | -4.82% | 17.05 | 4.48 |
| 09/28 | 438 | 438 | 428 | 435 | -1.36% | 341,600 | 491億8458万 | -4.61% | 17.09 | 4.49 |
| 09/27 | 431 | 442 | 430 | 441 | +0.92% | 281,400 | 498億6298万 | -3.29% | 17.32 | 4.55 |
| 09/26 | 452 | 456 | 437 | 437 | -3.32% | 356,400 | 494億1071万 | -3.96% | 17.17 | 4.51 |
| 09/25 | 444 | 452 | 444 | 452 | +2.26% | 331,300 | 511億673万 | -0.66% | 17.76 | 4.66 |
| 09/22 | 423 | 443 | 420 | 442 | +3.51% | 432,800 | 499億7605万 | -2.43% | 17.36 | 4.56 |
| 09/21 | 440 | 440 | 427 | 427 | -3.61% | 491,300 | 482億8003万 | -5.53% | 16.77 | 4.41 |
| 09/20 | 458 | 459 | 443 | 443 | -3.9% | 508,300 | 500億8912万 | -1.99% | 17.4 | 4.57 |
| 09/19 | 475 | 475 | 458 | 461 | -2.95% | 458,900 | 521億2434万 | +1.99% | 18.11 | 4.76 |
| 09/15 | 473 | 477 | 469 | 475 | +1.28% | 436,800 | 537億730万 | +5.09% | 18.66 | 4.9 |
| 09/14 | 464 | 471 | 461 | 469 | +1.74% | 487,000 | 530億2889万 | +4.45% | 18.42 | 4.84 |
| 09/13 | 456 | 463 | 453 | 461 | +0.66% | 267,300 | 521億2434万 | +3.13% | 18.11 | 4.76 |
| 09/12 | 457 | 464 | 456 | 458 | +0.22% | 250,000 | 517億8514万 | +2.92% | 17.99 | 4.73 |
| 09/11 | 468 | 468 | 455 | 457 | -2.35% | 450,100 | 516億7207万 | +2.93% | 17.95 | 4.72 |
| 09/08 | 465 | 471 | 464 | 468 | 0% | 346,300 | 529億1582万 | +5.88% | 18.38 | 4.83 |
| 09/07 | 472 | 472 | 464 | 468 | -0.85% | 315,200 | 529億1582万 | +6.61% | 18.38 | 4.83 |
| 09/06 | 480 | 480 | 471 | 472 | -1.67% | 350,300 | 533億6809万 | +8.01% | 18.54 | 4.87 |
| 09/05 | 474 | 483 | 464 | 480 | +1.05% | 609,300 | 542億7264万 | +10.34% | 18.85 | 4.95 |
| 09/04 | 481 | 485 | 474 | 475 | -0.84% | 577,700 | 537億730万 | +9.7% | 18.66 | 4.9 |
| 09/01 | 462 | 479 | 455 | 479 | +3.68% | 960,500 | 541億5957万 | +11.14% | 18.82 | 4.94 |
| 08/31 | 464 | 471 | 459 | 462 | 0% | 851,300 | 522億3741万 | +7.69% | 18.15 | 4.77 |
| 08/30 | 453 | 464 | 452 | 462 | +2.21% | 561,900 | 522億3741万 | +8.2% | 18.15 | 4.77 |
| 08/29 | 445 | 455 | 444 | 452 | +2.26% | 451,100 | 511億673万 | +6.1% | 17.76 | 4.66 |
| 08/28 | 448 | 448 | 438 | 442 | 0% | 260,200 | 499億7605万 | +4.25% | 17.36 | 4.56 |
| 08/25 | 430 | 447 | 430 | 442 | +1.61% | 462,300 | 499億7605万 | +4.49% | 17.36 | 4.56 |
| 08/24 | 440 | 442 | 430 | 435 | -0.23% | 238,200 | 491億8458万 | +2.84% | 17.09 | 4.49 |
| 08/23 | 425 | 436 | 424 | 436 | +1.87% | 270,700 | 492億9764万 | +3.07% | 17.13 | 4.5 |
| 08/22 | 425 | 437 | 422 | 428 | +2.15% | 544,700 | 483億9310万 | +1.42% | 16.81 | 4.42 |
| 08/21 | 412 | 419 | 412 | 419 | +1.7% | 240,700 | 473億7549万 | -0.71% | 16.46 | 4.32 |
| 08/18 | 417 | 418 | 410 | 412 | -2.14% | 379,700 | 465億8401万 | -2.37% | 16.18 | 4.25 |
| 08/17 | 430 | 430 | 418 | 421 | -1.86% | 514,700 | 476億162万 | -0.24% | 16.54 | 4.34 |
| 08/16 | 440 | 443 | 427 | 429 | -4.03% | 594,000 | 485億617万 | +1.66% | 16.85 | 4.43 |
| 08/15 | 453 | 454 | 435 | 447 | +0.22% | 768,600 | 505億4139万 | +5.92% | 17.56 | 4.61 |
| 08/14 | 430 | 464 | 425 | 446 | +6.95% | 1,983,200 | 504億2832万 | +5.94% | 17.52 | 4.6 |
| 08/10 | 412 | 418 | 409 | 417 | -0.24% | 605,100 | 471億4935万 | -0.71% | 16.38 | 4.3 |
| 08/09 | 408 | 418 | 408 | 418 | +1.7% | 340,400 | 472億6242万 | -0.48% | 16.42 | 4.31 |
| 08/08 | 411 | 413 | 408 | 411 | 0% | 195,500 | 464億7094万 | -2.38% | 16.14 | 4.24 |
| 08/07 | 402 | 411 | 399 | 411 | +1.23% | 214,100 | 464億7094万 | -2.61% | 16.14 | 4.24 |
| 08/04 | 401 | 408 | 399 | 406 | +0.5% | 269,800 | 459億560万 | -3.79% | 15.95 | 4.19 |
| 08/03 | 415 | 415 | 404 | 404 | -2.88% | 447,900 | 456億7947万 | -4.49% | 15.87 | 4.17 |
| 08/02 | 420 | 420 | 415 | 416 | -1.42% | 302,400 | 470億3628万 | -1.89% | 16.34 | 4.29 |
| 08/01 | 428 | 431 | 420 | 422 | -1.4% | 251,700 | 477億1469万 | -0.47% | 16.58 | 4.35 |
| 07/31 | 430 | 431 | 424 | 428 | +0.47% | 185,800 | 483億9310万 | +0.94% | 16.81 | 4.42 |
| 07/28 | 421 | 426 | 418 | 426 | +0.24% | 244,100 | 481億6696万 | +0.24% | 16.73 | 4.4 |
| 07/27 | 423 | 426 | 421 | 425 | +0.47% | 166,700 | 480億5390万 | -0.23% | 16.69 | 4.38 |
| 07/26 | 422 | 425 | 419 | 423 | 0% | 166,500 | 478億2776万 | -0.94% | 16.62 | 4.36 |
| 07/25 | 426 | 426 | 420 | 423 | -0.47% | 218,400 | 478億2776万 | -1.17% | 16.62 | 4.36 |
| 07/24 | 421 | 427 | 421 | 425 | +1.92% | 219,700 | 480億5390万 | -1.16% | 16.69 | 4.38 |
| 07/21 | 423 | 423 | 416 | 417 | -1.88% | 337,500 | 471億4935万 | -3.02% | 16.38 | 4.3 |
| 07/20 | 430 | 432 | 424 | 425 | -1.16% | 188,600 | 480億5390万 | -1.39% | 16.69 | 4.38 |
| 07/19 | 424 | 430 | 421 | 430 | +2.87% | 271,600 | 486億1924万 | -0.46% | 16.89 | 4.44 |
| 07/18 | 425 | 426 | 418 | 418 | -1.65% | 322,100 | 472億6242万 | -3.24% | 16.42 | 4.31 |
| 07/14 | 425 | 431 | 424 | 425 | +0.47% | 294,300 | 480億5390万 | -1.85% | 16.69 | 4.38 |
| 07/13 | 423 | 425 | 419 | 423 | 0% | 214,900 | 478億2776万 | -2.31% | 16.62 | 4.36 |
| 07/12 | 427 | 427 | 422 | 423 | -0.24% | 139,200 | 478億2776万 | -2.31% | 16.62 | 4.36 |
| 07/11 | 422 | 429 | 422 | 424 | +0.95% | 204,200 | 479億4083万 | -2.3% | 16.66 | 4.37 |
| 07/10 | 424 | 426 | 419 | 420 | -0.47% | 288,600 | 474億8856万 | -3.23% | 16.5 | 4.33 |
| 07/07 | 419 | 424 | 414 | 422 | +0.48% | 323,000 | 477億1469万 | -2.76% | 16.58 | 4.35 |
| 07/06 | 424 | 426 | 418 | 420 | -1.18% | 328,000 | 474億8856万 | -3.23% | 16.5 | 4.33 |
| 07/05 | 425 | 427 | 421 | 425 | -0.7% | 258,500 | 480億5390万 | -1.85% | 16.69 | 4.38 |
| 07/04 | 428 | 431 | 424 | 428 | -0.23% | 215,700 | 483億9310万 | -0.93% | 16.81 | 4.42 |
| 07/03 | 432 | 436 | 428 | 429 | 0% | 395,300 | 485億617万 | -0.69% | 16.85 | 4.43 |
| 06/30 | 427 | 430 | 419 | 429 | +0.7% | 258,700 | 485億617万 | -0.69% | 16.85 | 4.41 |
| 06/29 | 428 | 431 | 425 | 426 | -0.23% | 327,800 | 481億6696万 | -1.16% | 16.72 | 4.38 |
| 06/28 | 425 | 428 | 419 | 427 | +1.91% | 529,200 | 482億8003万 | -1.16% | 16.76 | 4.39 |
| 06/27 | 419 | 421 | 413 | 419 | -0.95% | 573,000 | 473億7549万 | -3.01% | 16.45 | 4.3 |
