時価総額
2023/06/07~2023/10/30
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 |
10/30 | 608 | 608 | 588 | 588 | -3.29% | 59,900 | 200億6678万 | -9.68% | 28.38 | 1.95 |
10/27 | 595 | 609 | 593 | 608 | +2.53% | 31,600 | 207億4932万 | -7.32% | 29.34 | 2.01 |
10/26 | 600 | 603 | 591 | 593 | -1.82% | 44,700 | 202億3741万 | -10.29% | 28.62 | 1.96 |
10/25 | 613 | 615 | 604 | 604 | 0% | 50,200 | 206億1281万 | -9.31% | 29.15 | 2 |
10/24 | 604 | 608 | 586 | 604 | +0.83% | 63,100 | 206億1281万 | -9.99% | 29.15 | 2 |
10/23 | 610 | 611 | 599 | 599 | -2.12% | 47,400 | 204億4217万 | -11.39% | 28.91 | 1.98 |
10/20 | 605 | 615 | 600 | 612 | +0.82% | 41,300 | 208億8583万 | -10.26% | 29.53 | 2.02 |
10/19 | 610 | 612 | 602 | 607 | -0.98% | 26,700 | 207億1519万 | -11.52% | 29.29 | 2.01 |
10/18 | 613 | 615 | 603 | 613 | 0% | 52,600 | 209億1995万 | -11.29% | 29.58 | 2.03 |
10/17 | 617 | 621 | 601 | 613 | +2% | 83,300 | 209億1995万 | -11.93% | 29.58 | 2.03 |
10/16 | 641 | 641 | 601 | 601 | -6.24% | 132,100 | 205億1043万 | -14.14% | 29 | 1.99 |
10/13 | 659 | 660 | 640 | 641 | -3.61% | 93,700 | 218億7552万 | -9.08% | 30.93 | 2.12 |
10/12 | 667 | 668 | 656 | 665 | -0.15% | 37,900 | 226億9457万 | -6.07% | 32.09 | 2.2 |
10/11 | 679 | 680 | 663 | 666 | -1.04% | 44,200 | 227億2869万 | -6.33% | 32.14 | 2.2 |
10/10 | 680 | 680 | 669 | 673 | 0% | 51,600 | 229億6759万 | -5.61% | 32.48 | 2.23 |
10/06 | 678 | 678 | 668 | 673 | +0.15% | 52,300 | 229億6759万 | -5.87% | 32.48 | 2.23 |
10/05 | 665 | 674 | 661 | 672 | +1.05% | 62,900 | 229億3346万 | -6.28% | 32.43 | 2.22 |
10/04 | 670 | 674 | 659 | 665 | -1.19% | 63,100 | 226億9457万 | -7.38% | 32.09 | 2.2 |
10/03 | 702 | 702 | 672 | 673 | -4.13% | 103,900 | 229億6759万 | -6.66% | 32.48 | 2.23 |
10/02 | 706 | 719 | 701 | 702 | -0.99% | 61,600 | 239億5727万 | -2.9% | 33.88 | 2.32 |
09/29 | 719 | 723 | 706 | 709 | -1.39% | 54,600 | 241億9616万 | -2.07% | 34.22 | 2.43 |
09/28 | 721 | 726 | 708 | 719 | -1.51% | 49,800 | 245億3744万 | -0.83% | 34.7 | 2.46 |
09/27 | 721 | 732 | 711 | 730 | +1.25% | 64,400 | 249億1283万 | +0.55% | 35.23 | 2.5 |
09/26 | 729 | 729 | 720 | 721 | -0.69% | 27,000 | 246億569万 | -0.69% | 34.79 | 2.47 |
09/25 | 716 | 727 | 715 | 726 | +1.4% | 30,800 | 247億7633万 | +0.14% | 35.04 | 2.49 |
09/22 | 713 | 718 | 710 | 716 | -0.69% | 68,400 | 244億3505万 | -1.24% | 34.55 | 2.45 |
09/21 | 725 | 727 | 719 | 721 | -0.69% | 46,700 | 246億569万 | -0.55% | 34.79 | 2.47 |
09/20 | 731 | 735 | 725 | 726 | -1.22% | 49,800 | 247億7633万 | +0.14% | 35.04 | 2.49 |
09/19 | 733 | 735 | 726 | 735 | +0.96% | 59,000 | 250億8347万 | +1.24% | 35.47 | 2.52 |
09/15 | 739 | 739 | 726 | 728 | -0.82% | 51,200 | 248億4458万 | +0.28% | 35.13 | 2.5 |
09/14 | 727 | 734 | 727 | 734 | +1.66% | 62,000 | 250億4934万 | +0.96% | 35.42 | 2.52 |
09/13 | 732 | 732 | 719 | 722 | -1.9% | 44,600 | 246億3982万 | -0.69% | 34.84 | 2.48 |
09/12 | 727 | 741 | 726 | 736 | +1.24% | 40,500 | 251億1760万 | +0.96% | 35.52 | 2.52 |
09/11 | 720 | 732 | 720 | 727 | +1.25% | 37,800 | 248億1045万 | -0.41% | 35.08 | 2.49 |
09/08 | 723 | 732 | 718 | 718 | -1.37% | 44,300 | 245億331万 | -1.64% | 34.65 | 2.46 |
09/07 | 721 | 732 | 714 | 728 | +0.69% | 58,000 | 248億4458万 | -0.27% | 35.13 | 2.5 |
09/06 | 727 | 727 | 718 | 723 | -0.69% | 22,300 | 246億7394万 | -0.96% | 34.89 | 2.48 |
09/05 | 721 | 728 | 718 | 728 | +0.97% | 47,100 | 248億4458万 | -0.41% | 35.13 | 2.5 |
09/04 | 720 | 723 | 715 | 721 | +0.28% | 25,100 | 246億569万 | -1.64% | 34.79 | 2.47 |
09/01 | 722 | 722 | 712 | 719 | +0.14% | 41,500 | 245億3744万 | -2.18% | 34.7 | 2.46 |
08/31 | 724 | 724 | 715 | 718 | +0.14% | 27,400 | 245億331万 | -2.71% | 34.65 | 2.46 |
08/30 | 727 | 729 | 717 | 717 | -1.65% | 55,300 | 244億6918万 | -3.11% | 34.6 | 2.46 |
08/29 | 733 | 734 | 727 | 729 | -0.27% | 20,100 | 248億7871万 | -1.62% | 35.18 | 2.5 |
08/28 | 737 | 737 | 723 | 731 | +0.14% | 31,600 | 249億4696万 | -1.62% | 35.28 | 2.51 |
08/25 | 731 | 734 | 719 | 730 | +0.14% | 38,300 | 249億1283万 | -1.88% | 35.23 | 2.5 |
08/24 | 747 | 747 | 725 | 729 | -2.67% | 36,400 | 248億7871万 | -2.15% | 35.18 | 2.5 |
08/23 | 711 | 751 | 704 | 749 | +5.34% | 129,300 | 255億6125万 | +0.4% | 36.15 | 2.57 |
08/22 | 705 | 721 | 701 | 711 | +0.57% | 88,200 | 242億6442万 | -4.69% | 34.31 | 2.44 |
08/21 | 719 | 724 | 707 | 707 | -2.48% | 38,700 | 241億2791万 | -5.48% | 34.12 | 2.42 |
08/18 | 719 | 727 | 709 | 725 | +0.83% | 47,000 | 247億4220万 | -3.33% | 34.99 | 2.49 |
08/17 | 724 | 731 | 716 | 719 | -0.55% | 84,100 | 245億3744万 | -4.13% | 34.7 | 2.46 |
08/16 | 743 | 744 | 721 | 723 | -3.73% | 85,500 | 246億7394万 | -3.6% | 34.89 | 2.48 |
08/15 | 735 | 755 | 734 | 751 | +2.18% | 68,800 | 256億2950万 | +0.13% | 36.24 | 2.57 |
08/14 | 749 | 752 | 734 | 735 | -1.87% | 43,000 | 250億8347万 | -1.87% | 35.47 | 2.52 |
08/10 | 735 | 751 | 732 | 749 | +1.77% | 45,400 | 255億6125万 | +0.13% | 36.15 | 2.57 |
08/09 | 764 | 764 | 735 | 736 | -4.91% | 76,100 | 251億1760万 | -1.34% | 35.52 | 2.52 |
08/08 | 780 | 796 | 766 | 774 | +4.03% | 242,400 | 264億1443万 | +3.75% | 37.35 | 2.65 |
08/07 | 733 | 744 | 729 | 744 | +1.5% | 76,300 | 253億9061万 | +0.13% | 35.9 | 2.55 |
08/04 | 732 | 735 | 720 | 733 | +0.55% | 58,100 | 250億1522万 | -1.08% | 35.37 | 2.51 |
08/03 | 699 | 734 | 696 | 729 | +2.68% | 99,200 | 248億7871万 | -1.35% | 35.18 | 2.5 |
08/02 | 739 | 740 | 707 | 710 | -4.95% | 95,900 | 242億3029万 | -3.79% | 34.26 | 2.43 |
08/01 | 772 | 772 | 746 | 747 | -4.35% | 95,500 | 254億9300万 | +1.36% | 36.05 | 2.56 |
07/31 | 785 | 786 | 774 | 781 | 0% | 54,400 | 266億5332万 | +6.4% | 37.69 | 2.68 |
07/28 | 773 | 784 | 757 | 781 | -0.13% | 54,100 | 266億5332万 | +6.84% | 37.69 | 2.68 |
07/27 | 770 | 790 | 767 | 782 | +1.82% | 58,000 | 266億8745万 | +7.57% | 37.74 | 2.68 |
07/26 | 763 | 769 | 758 | 768 | +0.66% | 48,800 | 262億967万 | +6.08% | 37.06 | 2.63 |
07/25 | 767 | 767 | 755 | 763 | 0% | 93,600 | 260億3903万 | +5.83% | 36.82 | 2.62 |
07/24 | 758 | 767 | 758 | 763 | +1.46% | 39,700 | 260億3903万 | +6.27% | 36.82 | 2.62 |
07/21 | 760 | 760 | 747 | 752 | -0.53% | 53,100 | 256億6363万 | +5.17% | 36.29 | 2.58 |
07/20 | 756 | 760 | 751 | 756 | 0% | 24,900 | 258億14万 | +6.03% | 36.48 | 2.59 |
07/19 | 750 | 759 | 737 | 756 | -0.13% | 51,600 | 258億14万 | +6.33% | 36.48 | 2.59 |
07/18 | 754 | 775 | 751 | 757 | +0.4% | 97,400 | 258億3427万 | +6.77% | 36.53 | 2.6 |
07/14 | 751 | 758 | 746 | 754 | +0.53% | 91,700 | 257億3189万 | +6.5% | 36.39 | 2.58 |
07/13 | 725 | 753 | 722 | 750 | +2.88% | 131,000 | 255億9538万 | +6.23% | 36.19 | 2.57 |
07/12 | 736 | 739 | 729 | 729 | -0.68% | 77,800 | 248億7871万 | +3.55% | 35.18 | 2.5 |
07/11 | 730 | 738 | 724 | 734 | +0.96% | 41,900 | 250億4934万 | +4.41% | 35.42 | 2.52 |
07/10 | 724 | 731 | 712 | 727 | +1.25% | 47,000 | 248億1045万 | +3.56% | 35.08 | 2.49 |
07/07 | 705 | 732 | 702 | 718 | +1.41% | 115,800 | 245億331万 | +2.43% | 34.65 | 2.46 |
07/06 | 704 | 715 | 700 | 708 | 0% | 36,100 | 241億6204万 | +1.29% | 34.17 | 2.43 |
07/05 | 716 | 718 | 700 | 708 | -1.39% | 57,500 | 241億6204万 | +1.72% | 34.17 | 2.43 |
07/04 | 696 | 718 | 693 | 718 | +2.57% | 100,200 | 245億331万 | +3.61% | 34.65 | 2.46 |
07/03 | 706 | 708 | 699 | 700 | +0.14% | 58,000 | 238億8902万 | +1.16% | 33.78 | 2.4 |
06/30 | 694 | 702 | 691 | 699 | +0.29% | 39,500 | 238億5489万 | +1.16% | 33.73 | 2.42 |
06/29 | 696 | 704 | 696 | 697 | +0.29% | 71,100 | 237億8664万 | +0.87% | 33.64 | 2.41 |
06/28 | 687 | 699 | 686 | 695 | +2.21% | 49,900 | 237億1838万 | +0.43% | 33.54 | 2.4 |
06/27 | 679 | 683 | 670 | 680 | +0.44% | 72,200 | 232億648万 | -1.73% | 32.82 | 2.35 |
06/26 | 694 | 694 | 675 | 677 | -2.03% | 52,100 | 231億409万 | -2.45% | 32.67 | 2.34 |
06/23 | 696 | 705 | 686 | 691 | -0.72% | 50,200 | 235億8187万 | -0.72% | 33.35 | 2.39 |
06/22 | 698 | 707 | 694 | 696 | +0.29% | 55,800 | 237億5251万 | -0.43% | 33.59 | 2.41 |
06/21 | 692 | 698 | 691 | 694 | +0.14% | 40,800 | 236億8426万 | -1% | 33.49 | 2.4 |
06/20 | 688 | 695 | 685 | 693 | +0.58% | 41,900 | 236億5013万 | -1.7% | 33.44 | 2.4 |
06/19 | 702 | 702 | 684 | 689 | -1.85% | 85,500 | 235億1362万 | -2.68% | 33.25 | 2.38 |
06/16 | 701 | 711 | 698 | 702 | +0.14% | 104,300 | 239億5727万 | -1.4% | 33.88 | 2.43 |
06/15 | 715 | 715 | 701 | 701 | -1.82% | 37,700 | 239億2315万 | -2.23% | 33.83 | 2.42 |
06/14 | 705 | 715 | 700 | 714 | +1.28% | 86,900 | 243億6680万 | -0.56% | 34.46 | 2.47 |
06/13 | 703 | 708 | 697 | 705 | -1.4% | 60,500 | 240億5965万 | -1.81% | 34.02 | 2.44 |
06/12 | 703 | 720 | 699 | 715 | +1.13% | 82,400 | 244億93万 | -0.69% | 34.5 | 2.47 |
06/09 | 714 | 716 | 701 | 707 | 0% | 67,300 | 241億2791万 | -1.94% | 34.12 | 2.45 |
06/08 | 706 | 716 | 703 | 707 | +0.86% | 85,300 | 241億2791万 | -2.08% | 34.12 | 2.45 |
06/07 | 700 | 708 | 688 | 701 | -0.43% | 93,100 | 239億2315万 | -3.31% | 33.83 | 2.42 |