時価総額
2023/06/06～2023/10/27
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 |
| 10/27 | 4,220 | 4,254 | 4,206 | 4,244 | +0.88% | 168,400 | 2905億8060万 | +2.39% | 19.1 | 1.03 |
| 10/26 | 4,200 | 4,228 | 4,187 | 4,207 | +0.77% | 184,900 | 2880億4726万 | +1.67% | 18.93 | 1.02 |
| 10/25 | 4,162 | 4,199 | 4,161 | 4,175 | +0.36% | 111,100 | 2858億5627万 | +1.02% | 18.79 | 1.01 |
| 10/24 | 4,169 | 4,170 | 4,106 | 4,160 | -0.29% | 163,700 | 2848億2924万 | +0.75% | 18.72 | 1.01 |
| 10/23 | 4,166 | 4,199 | 4,157 | 4,172 | +0.1% | 264,000 | 2856億5086万 | +1.14% | 18.77 | 1.01 |
| 10/20 | 4,153 | 4,185 | 4,144 | 4,168 | +0.29% | 142,900 | 2853億7699万 | +1.19% | 18.75 | 1.01 |
| 10/19 | 4,103 | 4,159 | 4,102 | 4,156 | +1% | 131,700 | 2845億5537万 | +1.07% | 18.7 | 1.01 |
| 10/18 | 4,104 | 4,120 | 4,069 | 4,115 | +0.05% | 147,800 | 2817億4816万 | +0.17% | 18.52 | 1 |
| 10/17 | 4,121 | 4,135 | 4,095 | 4,113 | -0.1% | 179,300 | 2816億1122万 | +0.29% | 18.51 | 1 |
| 10/16 | 4,125 | 4,154 | 4,100 | 4,117 | -0.19% | 203,000 | 2818億8509万 | +0.59% | 18.52 | 1 |
| 10/13 | 4,120 | 4,136 | 4,106 | 4,125 | -0.63% | 196,900 | 2824億3284万 | +0.95% | 18.56 | 1 |
| 10/12 | 4,215 | 4,217 | 4,139 | 4,151 | -1.4% | 176,400 | 2842億1302万 | +1.82% | 18.68 | 1.01 |
| 10/11 | 4,265 | 4,265 | 4,209 | 4,210 | -1.31% | 188,600 | 2882億5267万 | +3.54% | 18.94 | 1.02 |
| 10/10 | 4,255 | 4,286 | 4,250 | 4,266 | +0.9% | 221,000 | 2920億8691万 | +5.26% | 19.19 | 1.03 |
| 10/06 | 4,176 | 4,257 | 4,175 | 4,228 | +1.44% | 252,000 | 2894億8510万 | +4.71% | 19.02 | 1.02 |
| 10/05 | 4,074 | 4,178 | 4,074 | 4,168 | +2.31% | 265,600 | 2853億7699万 | +3.63% | 18.75 | 1.01 |
| 10/04 | 4,056 | 4,092 | 4,040 | 4,074 | -0.12% | 260,300 | 2789億4095万 | +1.62% | 18.33 | 0.99 |
| 10/03 | 4,064 | 4,094 | 4,038 | 4,079 | +0.82% | 215,700 | 2792億8329万 | +2.03% | 18.35 | 0.99 |
| 10/02 | 4,100 | 4,121 | 4,046 | 4,046 | -1.44% | 184,600 | 2770億2383万 | +1.48% | 18.2 | 0.98 |
| 09/29 | 4,116 | 4,120 | 4,083 | 4,105 | +0.12% | 219,500 | 2810億6347万 | +3.22% | 18.47 | 0.99 |
| 09/28 | 4,102 | 4,133 | 4,086 | 4,100 | -1.32% | 196,600 | 2807億2113万 | +3.43% | 18.45 | 0.98 |
| 09/27 | 4,100 | 4,155 | 4,097 | 4,155 | +0.87% | 194,000 | 2844億8690万 | +5.16% | 18.7 | 1 |
| 09/26 | 4,119 | 4,136 | 4,080 | 4,119 | +0.19% | 149,100 | 2820億2203万 | +4.65% | 18.53 | 0.99 |
| 09/25 | 4,082 | 4,140 | 4,068 | 4,111 | +1.46% | 231,300 | 2814億7428万 | +4.85% | 18.5 | 0.99 |
| 09/22 | 4,059 | 4,087 | 4,041 | 4,052 | -0.49% | 144,500 | 2774億3464万 | +3.79% | 18.23 | 0.97 |
| 09/21 | 4,085 | 4,105 | 4,053 | 4,072 | -0.32% | 160,200 | 2788億401万 | +4.68% | 18.32 | 0.98 |
| 09/20 | 4,100 | 4,118 | 4,072 | 4,085 | -0.1% | 235,400 | 2796億9410万 | +5.34% | 18.38 | 0.98 |
| 09/19 | 4,055 | 4,091 | 4,048 | 4,089 | +1.19% | 193,600 | 2799億6797万 | +5.77% | 18.4 | 0.98 |
| 09/15 | 4,021 | 4,055 | 4,001 | 4,041 | +0.45% | 216,300 | 2766億8148万 | +4.8% | 18.18 | 0.97 |
| 09/14 | 4,020 | 4,026 | 4,002 | 4,023 | +0.45% | 110,600 | 2754億4905万 | +4.6% | 18.1 | 0.97 |
| 09/13 | 4,047 | 4,047 | 3,994 | 4,005 | -0.99% | 126,200 | 2742億1661万 | +4.38% | 18.02 | 0.96 |
| 09/12 | 3,948 | 4,057 | 3,946 | 4,045 | +2.61% | 313,700 | 2769億5536万 | +5.67% | 18.2 | 0.97 |
| 09/11 | 3,929 | 3,945 | 3,902 | 3,942 | +0.38% | 144,100 | 2699億309万 | +3.36% | 17.74 | 0.95 |
| 09/08 | 3,950 | 3,959 | 3,893 | 3,927 | -0.28% | 192,200 | 2688億7607万 | +3.23% | 17.67 | 0.94 |
| 09/07 | 3,900 | 3,974 | 3,897 | 3,938 | +1.23% | 322,200 | 2696億2922万 | +3.69% | 17.72 | 0.95 |
| 09/06 | 3,892 | 3,899 | 3,876 | 3,890 | +0.52% | 145,300 | 2663億4273万 | +2.56% | 17.5 | 0.93 |
| 09/05 | 3,880 | 3,896 | 3,837 | 3,870 | -0.46% | 161,300 | 2649億7336万 | +2.11% | 17.41 | 0.93 |
| 09/04 | 3,884 | 3,901 | 3,874 | 3,888 | 0% | 174,600 | 2662億579万 | +2.72% | 17.49 | 0.93 |
| 09/01 | 3,857 | 3,906 | 3,852 | 3,888 | +1.2% | 242,900 | 2662億579万 | +2.88% | 17.49 | 0.93 |
| 08/31 | 3,847 | 3,869 | 3,841 | 3,842 | +0.26% | 198,700 | 2630億5624万 | +1.77% | 17.29 | 0.92 |
| 08/30 | 3,813 | 3,851 | 3,793 | 3,832 | +0.63% | 168,400 | 2623億7155万 | +1.56% | 17.24 | 0.92 |
| 08/29 | 3,820 | 3,850 | 3,806 | 3,808 | +0.08% | 216,000 | 2607億2831万 | +1.01% | 17.13 | 0.91 |
| 08/28 | 3,798 | 3,811 | 3,775 | 3,805 | +0.58% | 148,800 | 2605億2290万 | +0.96% | 17.12 | 0.91 |
| 08/25 | 3,775 | 3,803 | 3,767 | 3,783 | -0.21% | 113,000 | 2590億1659万 | +0.4% | 17.02 | 0.91 |
| 08/24 | 3,778 | 3,805 | 3,776 | 3,791 | +0.24% | 118,800 | 2595億6434万 | +0.69% | 17.06 | 0.91 |
| 08/23 | 3,745 | 3,794 | 3,737 | 3,782 | +0.45% | 121,700 | 2589億4812万 | +0.5% | 17.02 | 0.91 |
| 08/22 | 3,725 | 3,765 | 3,707 | 3,765 | +0.56% | 122,800 | 2577億8416万 | +0.11% | 16.94 | 0.9 |
| 08/21 | 3,715 | 3,764 | 3,707 | 3,744 | +1.3% | 121,000 | 2563億4632万 | -0.35% | 16.85 | 0.9 |
| 08/18 | 3,700 | 3,710 | 3,673 | 3,696 | -0.4% | 156,700 | 2530億5983万 | -1.55% | 16.63 | 0.89 |
| 08/17 | 3,783 | 3,783 | 3,704 | 3,711 | -1.49% | 202,500 | 2540億8685万 | -1.12% | 16.7 | 0.89 |
| 08/16 | 3,742 | 3,767 | 3,725 | 3,767 | -0.16% | 162,000 | 2579億2109万 | +0.43% | 16.95 | 0.9 |
| 08/15 | 3,816 | 3,836 | 3,772 | 3,773 | -1.54% | 173,400 | 2583億3191万 | +0.64% | 16.98 | 0.91 |
| 08/14 | 3,810 | 3,853 | 3,798 | 3,832 | +0.92% | 202,900 | 2623億7155万 | +2.35% | 17.24 | 0.92 |
| 08/10 | 3,820 | 3,828 | 3,778 | 3,797 | -0.21% | 243,300 | 2599億7515万 | +1.55% | 17.08 | 0.91 |
| 08/09 | 3,799 | 3,819 | 3,754 | 3,805 | +0.53% | 263,400 | 2605億2290万 | +1.85% | 17.12 | 0.91 |
| 08/08 | 3,697 | 3,799 | 3,697 | 3,785 | +2.91% | 324,700 | 2591億5353万 | +1.39% | 17.03 | 0.91 |
| 08/07 | 3,681 | 3,687 | 3,632 | 3,678 | -0.41% | 296,000 | 2518億2739万 | -1.47% | 16.55 | 0.88 |
| 08/04 | 3,561 | 3,698 | 3,544 | 3,693 | -2.51% | 599,700 | 2528億5442万 | -1.15% | 16.62 | 0.89 |
| 08/03 | 3,804 | 3,819 | 3,774 | 3,788 | -0.63% | 264,400 | 2593億5893万 | +1.34% | 17.04 | 0.91 |
| 08/02 | 3,795 | 3,814 | 3,777 | 3,812 | +0.16% | 169,000 | 2610億218万 | +1.9% | 17.15 | 0.92 |
| 08/01 | 3,767 | 3,809 | 3,759 | 3,806 | +1.22% | 221,000 | 2605億9137万 | +1.74% | 17.12 | 0.91 |
| 07/31 | 3,786 | 3,789 | 3,749 | 3,760 | +0.56% | 166,700 | 2574億4181万 | +0.45% | 16.92 | 0.9 |
| 07/28 | 3,754 | 3,772 | 3,719 | 3,739 | -0.85% | 247,700 | 2560億397万 | -0.24% | 16.82 | 0.9 |
| 07/27 | 3,760 | 3,771 | 3,726 | 3,771 | -0.58% | 231,100 | 2581億9497万 | +0.48% | 16.97 | 0.91 |
| 07/26 | 3,790 | 3,799 | 3,767 | 3,793 | +0.56% | 123,000 | 2597億128万 | +0.93% | 17.07 | 0.91 |
| 07/25 | 3,799 | 3,799 | 3,761 | 3,772 | -0.26% | 103,700 | 2582億6344万 | +0.32% | 16.97 | 0.91 |
| 07/24 | 3,799 | 3,800 | 3,775 | 3,782 | +0.48% | 201,800 | 2589億4812万 | +0.53% | 17.02 | 0.91 |
| 07/21 | 3,755 | 3,767 | 3,735 | 3,764 | +1.02% | 131,600 | 2577億1569万 | -0.03% | 16.94 | 0.9 |
| 07/20 | 3,740 | 3,755 | 3,725 | 3,726 | -0.13% | 123,400 | 2551億1388万 | -1.11% | 16.76 | 0.89 |
| 07/19 | 3,739 | 3,748 | 3,713 | 3,731 | +0.16% | 148,100 | 2554億5623万 | -1.11% | 16.79 | 0.9 |
| 07/18 | 3,685 | 3,725 | 3,679 | 3,725 | +1.39% | 140,800 | 2550億4541万 | -1.4% | 16.76 | 0.89 |
| 07/14 | 3,685 | 3,703 | 3,650 | 3,674 | -0.19% | 107,400 | 2515億5352万 | -2.91% | 16.53 | 0.88 |
| 07/13 | 3,681 | 3,690 | 3,658 | 3,681 | +0.49% | 119,100 | 2520億3280万 | -2.88% | 16.56 | 0.88 |
| 07/12 | 3,681 | 3,687 | 3,648 | 3,663 | -0.03% | 102,800 | 2508億36万 | -3.45% | 16.48 | 0.88 |
| 07/11 | 3,701 | 3,714 | 3,661 | 3,664 | -1.13% | 156,400 | 2508億6883万 | -3.55% | 16.49 | 0.88 |
| 07/10 | 3,688 | 3,726 | 3,666 | 3,706 | +1.2% | 204,700 | 2537億4451万 | -2.6% | 16.67 | 0.89 |
| 07/07 | 3,686 | 3,695 | 3,660 | 3,662 | -0.92% | 149,700 | 2507億3189万 | -3.81% | 16.48 | 0.88 |
| 07/06 | 3,718 | 3,730 | 3,675 | 3,696 | -0.54% | 205,300 | 2530億5983万 | -2.99% | 16.63 | 0.89 |
| 07/05 | 3,724 | 3,731 | 3,708 | 3,716 | -0.48% | 159,700 | 2544億2920万 | -2.44% | 16.72 | 0.89 |
| 07/04 | 3,743 | 3,776 | 3,726 | 3,734 | -1.35% | 227,500 | 2556億6163万 | -1.94% | 16.8 | 0.9 |
| 07/03 | 3,764 | 3,798 | 3,764 | 3,785 | +0.45% | 292,600 | 2591億5353万 | -0.58% | 17.03 | 0.91 |
| 06/30 | 3,750 | 3,780 | 3,729 | 3,768 | +1.29% | 398,900 | 2579億8956万 | -1% | 16.95 | 0.92 |
| 06/29 | 3,803 | 3,805 | 3,720 | 3,720 | -3.98% | 630,100 | 2547億307万 | -2.31% | 16.74 | 0.91 |
| 06/28 | 3,816 | 3,874 | 3,814 | 3,874 | +1.6% | 1,015,400 | 2652億4723万 | +1.73% | 17.43 | 0.95 |
| 06/27 | 3,855 | 3,873 | 3,813 | 3,813 | -1.29% | 610,500 | 2610億7065万 | +0.26% | 17.16 | 0.93 |
| 06/26 | 3,877 | 3,892 | 3,863 | 3,863 | -0.39% | 518,000 | 2644億9408万 | +1.63% | 17.38 | 0.95 |
| 06/23 | 3,893 | 3,898 | 3,855 | 3,878 | +0.05% | 376,200 | 2655億2111万 | +2.13% | 17.45 | 0.95 |
| 06/22 | 3,888 | 3,909 | 3,872 | 3,876 | -0.31% | 300,100 | 2653億8417万 | +2.22% | 17.44 | 0.95 |
| 06/21 | 3,850 | 3,898 | 3,849 | 3,888 | +1.22% | 304,700 | 2662億579万 | +2.72% | 17.49 | 0.95 |
| 06/20 | 3,817 | 3,841 | 3,801 | 3,841 | +0.63% | 300,500 | 2629億8777万 | +1.64% | 17.28 | 0.94 |
| 06/19 | 3,885 | 3,885 | 3,805 | 3,817 | -1.19% | 434,400 | 2613億4452万 | +1.14% | 17.17 | 0.94 |
| 06/16 | 3,837 | 3,876 | 3,830 | 3,863 | +0.65% | 441,300 | 2644億9408万 | +2.49% | 17.38 | 0.95 |
| 06/15 | 3,857 | 3,864 | 3,838 | 3,838 | -0.23% | 144,500 | 2627億8236万 | +2.1% | 17.27 | 0.94 |
| 06/14 | 3,868 | 3,874 | 3,844 | 3,847 | -0.34% | 153,700 | 2633億9858万 | +2.61% | 17.31 | 0.94 |
| 06/13 | 3,854 | 3,874 | 3,851 | 3,860 | -0.05% | 245,700 | 2642億8867万 | +3.24% | 17.37 | 0.95 |
| 06/12 | 3,858 | 3,880 | 3,836 | 3,862 | +0.63% | 206,400 | 2644億2561万 | +3.59% | 17.38 | 0.95 |
| 06/09 | 3,805 | 3,845 | 3,797 | 3,838 | +1.51% | 301,700 | 2627億8236万 | +3.34% | 17.27 | 0.94 |
| 06/08 | 3,798 | 3,811 | 3,774 | 3,781 | -0.24% | 222,100 | 2588億7965万 | +2.13% | 17.01 | 0.93 |
| 06/07 | 3,820 | 3,828 | 3,776 | 3,790 | -0.47% | 234,800 | 2594億9587万 | +2.68% | 17.05 | 0.93 |
| 06/06 | 3,779 | 3,808 | 3,762 | 3,808 | +1.44% | 169,400 | 2607億2831万 | +3.48% | 17.13 | 0.93 |
