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 | 2,470 | 2,700 | 2,470 | 2,660 | +9.92% | 183,200 | 172億3785万 | +16.67% | 20.74 | 2.8 |
| 11/17 | 2,428 | 2,453 | 2,397 | 2,420 | -1.75% | 44,400 | 156億8255万 | +7.27% | 18.87 | 2.55 |
| 11/16 | 2,499 | 2,516 | 2,436 | 2,463 | -1.48% | 51,600 | 159億6121万 | +9.66% | 19.21 | 2.6 |
| 11/15 | 2,438 | 2,592 | 2,438 | 2,500 | +4.65% | 141,200 | 161億9958万 | +11.96% | 19.49 | 2.64 |
| 11/14 | 2,509 | 2,509 | 2,382 | 2,389 | -3.36% | 85,200 | 154億8032万 | +7.61% | 18.63 | 2.52 |
| 11/13 | 2,520 | 2,550 | 2,454 | 2,472 | -1% | 79,700 | 160億1814万 | +11.7% | 19.28 | 2.61 |
| 11/10 | 2,571 | 2,571 | 2,481 | 2,497 | -3.85% | 61,700 | 161億8014万 | +13.29% | 19.47 | 2.63 |
| 11/09 | 2,497 | 2,602 | 2,463 | 2,597 | +1.96% | 87,500 | 168億2812万 | +18.42% | 20.25 | 2.74 |
| 11/08 | 2,633 | 2,679 | 2,538 | 2,547 | -1.51% | 125,500 | 165億413万 | +16.73% | 19.86 | 2.69 |
| 11/07 | 2,571 | 2,600 | 2,529 | 2,586 | +0.47% | 104,000 | 167億5685万 | +18.68% | 20.16 | 2.73 |
| 11/06 | 2,476 | 2,580 | 2,453 | 2,574 | +4% | 157,100 | 166億7909万 | +18.24% | 20.07 | 2.71 |
| 11/02 | 2,289 | 2,506 | 2,288 | 2,475 | +8.22% | 318,000 | 160億3758万 | +13.85% | 19.3 | 2.61 |
| 11/01 | 2,345 | 2,390 | 2,205 | 2,287 | +11.34% | 293,700 | 148億1938万 | +5% | 17.83 | 2.41 |
| 10/31 | 2,021 | 2,065 | 1,973 | 2,054 | +1.88% | 101,000 | 133億957万 | -6.25% | 16.02 | 2.17 |
| 10/30 | 1,990 | 2,041 | 1,985 | 2,016 | +1.31% | 62,200 | 130億6334万 | -9.19% | 15.72 | 2.13 |
| 10/27 | 1,950 | 1,990 | 1,930 | 1,990 | +1.17% | 66,000 | 128億9486万 | -11.56% | 15.52 | 2.1 |
| 10/26 | 1,989 | 1,999 | 1,952 | 1,967 | -2.58% | 87,100 | 127億4583万 | -13.73% | 15.34 | 2.07 |
| 10/25 | 2,036 | 2,065 | 1,989 | 2,019 | -0.83% | 76,300 | 130億8278万 | -12.75% | 15.74 | 2.13 |
| 10/24 | 2,000 | 2,038 | 1,917 | 2,036 | +1.04% | 168,600 | 131億9294万 | -13.25% | 15.88 | 2.15 |
| 10/23 | 2,103 | 2,130 | 1,990 | 2,015 | -5.75% | 173,600 | 130億5686万 | -15.34% | 15.71 | 2.12 |
| 10/20 | 2,102 | 2,160 | 2,079 | 2,138 | +0.42% | 103,800 | 138億5388万 | -11.54% | 16.67 | 2.25 |
| 10/19 | 2,119 | 2,210 | 2,103 | 2,129 | -1.66% | 173,600 | 137億9556万 | -13.17% | 16.6 | 2.24 |
| 10/18 | 2,001 | 2,181 | 1,993 | 2,165 | +6.23% | 222,900 | 140億2884万 | -12.95% | 16.88 | 2.28 |
| 10/17 | 2,000 | 2,101 | 2,000 | 2,038 | +3.09% | 140,800 | 132億590万 | -19.19% | 15.89 | 2.15 |
| 10/16 | 2,020 | 2,037 | 1,964 | 1,977 | -3.75% | 117,300 | 128億1063万 | -23.01% | 15.42 | 2.08 |
| 10/13 | 2,161 | 2,161 | 2,046 | 2,054 | -5.04% | 93,500 | 133億957万 | -21.63% | 16.02 | 2.17 |
| 10/12 | 2,136 | 2,174 | 2,083 | 2,163 | +1.26% | 108,500 | 140億1588万 | -19.14% | 16.87 | 2.28 |
| 10/11 | 2,171 | 2,205 | 2,101 | 2,136 | -2.06% | 106,700 | 138億4092万 | -21.5% | 16.66 | 2.25 |
| 10/10 | 2,212 | 2,220 | 2,150 | 2,181 | -1.49% | 95,400 | 141億3251万 | -21.24% | 17.01 | 2.3 |
| 10/06 | 2,270 | 2,280 | 2,205 | 2,214 | -1.2% | 90,200 | 143億4635万 | -21.38% | 17.26 | 2.33 |
| 10/05 | 2,279 | 2,313 | 2,227 | 2,241 | +0.54% | 83,000 | 145億2130万 | -21.7% | 17.47 | 2.36 |
| 10/04 | 2,228 | 2,299 | 2,214 | 2,229 | -4.21% | 126,600 | 144億4354万 | -23.35% | 17.38 | 2.35 |
| 10/03 | 2,421 | 2,427 | 2,314 | 2,327 | -5.79% | 128,500 | 150億7857万 | -21.31% | 18.15 | 2.45 |
| 10/02 | 2,571 | 2,579 | 2,455 | 2,470 | -2.02% | 70,500 | 160億518万 | -17.67% | 19.26 | 2.6 |
| 09/29 | 2,549 | 2,563 | 2,493 | 2,521 | +0.76% | 77,500 | 163億3566万 | -17.13% | 19.66 | 2.76 |
| 09/28 | 2,565 | 2,581 | 2,501 | 2,502 | -2.91% | 78,200 | 162億1254万 | -18.82% | 19.51 | 2.74 |
| 09/27 | 2,530 | 2,577 | 2,491 | 2,577 | -1.3% | 146,400 | 166億9853万 | -17.51% | 20.09 | 2.82 |
| 09/26 | 2,752 | 2,755 | 2,611 | 2,611 | -6.32% | 80,800 | 169億1884万 | -17.4% | 20.36 | 2.86 |
| 09/25 | 2,758 | 2,808 | 2,735 | 2,787 | +1.05% | 45,300 | 180億5929万 | -12.85% | 21.73 | 3.05 |
| 09/22 | 2,720 | 2,806 | 2,677 | 2,758 | +0.66% | 64,400 | 178億7138万 | -14.56% | 21.51 | 3.02 |
| 09/21 | 2,800 | 2,800 | 2,707 | 2,740 | -2.73% | 81,700 | 177億5474万 | -15.9% | 21.37 | 3 |
| 09/20 | 2,808 | 2,839 | 2,794 | 2,817 | -0.84% | 34,900 | 182億5369万 | -14.32% | 21.97 | 3.09 |
| 09/19 | 2,879 | 2,894 | 2,807 | 2,841 | -1.39% | 54,700 | 184億920万 | -14.22% | 22.15 | 3.11 |
| 09/15 | 2,940 | 2,940 | 2,850 | 2,881 | -2.01% | 75,400 | 186億6840万 | -13.61% | 22.47 | 3.16 |
| 09/14 | 3,000 | 3,000 | 2,926 | 2,940 | -2.16% | 41,400 | 190億5071万 | -12.42% | 22.93 | 3.22 |
| 09/13 | 2,961 | 3,010 | 2,953 | 3,005 | +0.54% | 71,600 | 194億7190万 | -10.91% | 23.43 | 3.29 |
| 09/12 | 3,040 | 3,110 | 2,981 | 2,989 | -2% | 44,300 | 193億6822万 | -11.7% | 23.31 | 3.28 |
| 09/11 | 3,180 | 3,180 | 3,045 | 3,050 | -4.09% | 42,100 | 197億6349万 | -10.27% | 23.78 | 3.34 |
| 09/08 | 3,260 | 3,260 | 3,180 | 3,180 | -3.93% | 38,200 | 206億587万 | -6.64% | 24.8 | 3.48 |
| 09/07 | 3,405 | 3,405 | 3,305 | 3,310 | -2.79% | 15,000 | 214億4825万 | -2.93% | 25.81 | 3.63 |
| 09/06 | 3,305 | 3,435 | 3,305 | 3,405 | +2.41% | 42,100 | 220億6383万 | -0.41% | 26.55 | 3.73 |
| 09/05 | 3,390 | 3,390 | 3,295 | 3,325 | 0% | 13,600 | 215億4544万 | -2.78% | 25.93 | 3.64 |
| 09/04 | 3,390 | 3,400 | 3,320 | 3,325 | -1.04% | 12,300 | 215億4544万 | -3.48% | 25.93 | 3.64 |
| 09/01 | 3,350 | 3,370 | 3,295 | 3,360 | +0.3% | 20,600 | 217億7224万 | -3.14% | 26.2 | 3.68 |
| 08/31 | 3,390 | 3,410 | 3,350 | 3,350 | -1.18% | 14,900 | 217億744万 | -3.98% | 26.12 | 3.67 |
| 08/30 | 3,490 | 3,490 | 3,380 | 3,390 | -1.88% | 17,300 | 219億6663万 | -3.42% | 26.43 | 3.71 |
| 08/29 | 3,405 | 3,465 | 3,400 | 3,455 | +1.47% | 17,100 | 223億8782万 | -1.96% | 26.94 | 3.79 |
| 08/28 | 3,530 | 3,530 | 3,400 | 3,405 | -3.54% | 28,200 | 220億6383万 | -3.81% | 26.55 | 3.73 |
| 08/25 | 3,515 | 3,540 | 3,480 | 3,530 | +0.14% | 15,100 | 228億7381万 | -0.76% | 27.53 | 3.87 |
| 08/24 | 3,535 | 3,575 | 3,515 | 3,525 | -0.28% | 21,200 | 228億4141万 | -1.29% | 27.49 | 3.86 |
| 08/23 | 3,510 | 3,555 | 3,495 | 3,535 | +0.71% | 20,900 | 229億621万 | -1.39% | 27.56 | 3.87 |
| 08/22 | 3,565 | 3,570 | 3,505 | 3,510 | -0.99% | 15,500 | 227億4421万 | -2.39% | 27.37 | 3.85 |
| 08/21 | 3,520 | 3,555 | 3,495 | 3,545 | +0.71% | 17,400 | 229億7101万 | -1.8% | 27.64 | 3.88 |
| 08/18 | 3,470 | 3,575 | 3,460 | 3,520 | +0.28% | 46,100 | 228億901万 | -2.76% | 27.45 | 3.86 |
| 08/17 | 3,500 | 3,520 | 3,445 | 3,510 | +0.72% | 23,300 | 227億4421万 | -3.33% | 27.37 | 3.85 |
| 08/16 | 3,420 | 3,500 | 3,390 | 3,485 | +1.9% | 22,400 | 225億8222万 | -4.34% | 27.18 | 3.82 |
| 08/15 | 3,455 | 3,455 | 3,375 | 3,420 | -0.15% | 19,200 | 221億6103万 | -6.48% | 26.67 | 3.75 |
| 08/14 | 3,470 | 3,545 | 3,415 | 3,425 | -0.44% | 32,200 | 221億9343万 | -6.7% | 26.71 | 3.75 |
| 08/10 | 3,295 | 3,455 | 3,295 | 3,440 | +3.61% | 34,300 | 222億9062万 | -6.72% | 26.82 | 3.77 |
| 08/09 | 3,290 | 3,355 | 3,285 | 3,320 | +0.3% | 16,400 | 215億1304万 | -10.44% | 25.89 | 3.64 |
| 08/08 | 3,360 | 3,380 | 3,310 | 3,310 | -1.34% | 17,500 | 214億4825万 | -11.36% | 25.81 | 3.63 |
| 08/07 | 3,215 | 3,370 | 3,215 | 3,355 | +4.35% | 59,600 | 217億3984万 | -10.72% | 26.16 | 3.68 |
| 08/04 | 3,265 | 3,270 | 3,175 | 3,215 | -2.28% | 58,400 | 208億3266万 | -15.04% | 25.07 | 3.52 |
| 08/03 | 3,495 | 3,540 | 3,290 | 3,290 | -6.8% | 66,900 | 213億1865万 | -13.78% | 25.65 | 3.61 |
| 08/02 | 3,405 | 3,580 | 3,350 | 3,530 | +2.77% | 101,300 | 228億7381万 | -8.14% | 27.53 | 3.87 |
| 08/01 | 3,455 | 3,675 | 3,405 | 3,435 | -12.93% | 220,100 | 222億5822万 | -10.94% | 26.79 | 3.76 |
| 07/31 | 3,965 | 3,995 | 3,880 | 3,945 | +0.9% | 86,100 | 255億6294万 | +1.65% | 30.76 | 4.32 |
| 07/28 | 3,830 | 3,930 | 3,810 | 3,910 | +0.77% | 35,400 | 253億3615万 | +0.62% | 30.49 | 4.28 |
| 07/27 | 3,870 | 3,945 | 3,845 | 3,880 | +0.52% | 39,400 | 251億4175万 | -0.33% | 30.26 | 4.25 |
| 07/26 | 3,750 | 3,865 | 3,730 | 3,860 | +2.93% | 36,300 | 250億1215万 | -1.05% | 30.1 | 4.23 |
| 07/25 | 3,855 | 3,855 | 3,750 | 3,750 | -2.6% | 38,000 | 242億9937万 | -4.07% | 29.24 | 4.11 |
| 07/24 | 3,840 | 3,865 | 3,825 | 3,850 | +0.52% | 11,000 | 249億4736万 | -1.81% | 30.02 | 4.22 |
| 07/21 | 3,900 | 3,900 | 3,815 | 3,830 | -1.42% | 17,800 | 248億1776万 | -2.42% | 29.87 | 4.2 |
| 07/20 | 3,860 | 3,900 | 3,860 | 3,885 | +0.65% | 24,200 | 251億7415万 | -0.99% | 30.29 | 4.26 |
| 07/19 | 3,830 | 3,875 | 3,830 | 3,860 | +1.18% | 20,500 | 250億1215万 | -1.56% | 30.1 | 4.23 |
| 07/18 | 3,915 | 3,915 | 3,805 | 3,815 | -1.17% | 11,500 | 247億2056万 | -2.73% | 29.75 | 4.18 |
| 07/14 | 3,815 | 3,920 | 3,815 | 3,860 | +1.45% | 37,600 | 250億1215万 | -1.73% | 30.1 | 4.23 |
| 07/13 | 3,790 | 3,805 | 3,755 | 3,805 | +0.4% | 23,300 | 246億5576万 | -3.16% | 29.67 | 4.17 |
| 07/12 | 3,805 | 3,805 | 3,770 | 3,790 | -0.79% | 11,500 | 245億5857万 | -3.61% | 29.55 | 4.15 |
| 07/11 | 3,805 | 3,835 | 3,775 | 3,820 | +0.13% | 19,500 | 247億5296万 | -2.97% | 29.79 | 4.19 |
| 07/10 | 3,770 | 3,835 | 3,765 | 3,815 | +0.66% | 23,300 | 247億2056万 | -3.2% | 29.75 | 4.18 |
| 07/07 | 3,770 | 3,830 | 3,765 | 3,790 | -1.04% | 24,100 | 245億5857万 | -4% | 29.55 | 4.15 |
| 07/06 | 3,900 | 3,900 | 3,765 | 3,830 | -2.17% | 43,500 | 248億1776万 | -3.11% | 29.87 | 4.2 |
| 07/05 | 3,960 | 3,975 | 3,875 | 3,915 | -2.13% | 42,100 | 253億6855万 | -1.01% | 30.53 | 4.29 |
| 07/04 | 3,890 | 4,010 | 3,885 | 4,000 | +2.3% | 38,200 | 259億1933万 | +1.16% | 31.19 | 4.38 |
| 07/03 | 3,995 | 4,020 | 3,865 | 3,910 | -2.37% | 42,200 | 253億3615万 | -1.14% | 30.49 | 4.28 |
| 06/30 | 4,030 | 4,045 | 3,950 | 4,005 | -0.5% | 40,400 | 259億5173万 | +1.03% | 29.7 | 4.49 |
| 06/29 | 3,975 | 4,075 | 3,955 | 4,025 | +1.77% | 42,900 | 260億8133万 | +1.26% | 29.85 | 4.51 |
| 06/28 | 3,940 | 3,955 | 3,880 | 3,955 | +1.67% | 30,300 | 256億2774万 | -0.65% | 29.33 | 4.43 |
| 06/27 | 3,965 | 3,990 | 3,875 | 3,890 | -3.59% | 33,900 | 252億655万 | -2.48% | 28.84 | 4.36 |
