時価総額
2023/07/18~2023/12/11
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 |
12/11 | 70 | 71 | 69 | 69 | 0% | 52,100 | 22億566万 | +6.15% | - | 2.68 |
12/08 | 69 | 70 | 68 | 69 | -1.43% | 49,500 | 22億566万 | +6.15% | - | 2.68 |
12/07 | 71 | 71 | 69 | 70 | 0% | 60,700 | 22億3762万 | +9.38% | - | 2.72 |
12/06 | 70 | 71 | 69 | 70 | 0% | 56,000 | 22億3762万 | +9.38% | - | 2.72 |
12/05 | 72 | 72 | 68 | 70 | -1.41% | 121,300 | 22億3762万 | +11.11% | - | 2.72 |
12/04 | 71 | 72 | 70 | 71 | 0% | 88,800 | 22億6959万 | +12.7% | - | 2.76 |
12/01 | 70 | 75 | 70 | 71 | +1.43% | 384,300 | 22億6959万 | +14.52% | - | 2.76 |
11/30 | 67 | 70 | 67 | 70 | +4.48% | 117,500 | 22億3762万 | +12.9% | - | 2.72 |
11/29 | 67 | 69 | 66 | 67 | 0% | 137,700 | 21億4172万 | +8.06% | - | 2.6 |
11/28 | 63 | 70 | 62 | 67 | +6.35% | 401,000 | 21億4172万 | +9.84% | - | 2.6 |
11/27 | 64 | 64 | 62 | 63 | -1.56% | 122,200 | 20億1386万 | +3.28% | - | 2.45 |
11/24 | 65 | 66 | 64 | 64 | -1.54% | 127,900 | 20億4583万 | +4.92% | - | 2.49 |
11/22 | 65 | 68 | 64 | 65 | -1.52% | 248,700 | 20億7779万 | +6.56% | - | 2.52 |
11/21 | 61 | 74 | 60 | 66 | +8.2% | 1,947,700 | 21億976万 | +8.2% | - | 2.56 |
11/20 | 60 | 61 | 60 | 61 | 0% | 38,400 | 19億4993万 | +1.67% | - | 2.37 |
11/17 | 60 | 61 | 60 | 61 | 0% | 44,200 | 19億4993万 | +1.67% | - | 2.37 |
11/16 | 60 | 61 | 60 | 61 | 0% | 38,500 | 19億4993万 | 0% | - | 2.37 |
11/15 | 60 | 61 | 60 | 61 | 0% | 28,300 | 19億4993万 | 0% | - | 2.37 |
11/14 | 59 | 61 | 59 | 61 | +3.39% | 28,000 | 19億4993万 | 0% | - | 2.37 |
11/13 | 60 | 60 | 59 | 59 | -1.67% | 60,200 | 18億8599万 | -3.28% | - | 2.29 |
11/10 | 61 | 63 | 60 | 60 | -1.64% | 199,000 | 19億1796万 | -1.64% | - | 2.33 |
11/09 | 61 | 62 | 61 | 61 | 0% | 24,400 | 19億4993万 | 0% | - | 2.37 |
11/08 | 62 | 63 | 60 | 61 | -1.61% | 208,700 | 19億4993万 | 0% | - | 2.37 |
11/07 | 61 | 62 | 61 | 62 | 0% | 20,800 | 19億8189万 | +1.64% | - | 2.41 |
11/06 | 60 | 62 | 60 | 62 | +1.64% | 119,900 | 19億8189万 | +1.64% | - | 2.41 |
11/02 | 60 | 61 | 59 | 61 | +3.39% | 46,200 | 19億4993万 | 0% | - | 2.37 |
11/01 | 58 | 60 | 58 | 59 | -1.67% | 23,700 | 18億8599万 | -3.28% | - | 2.29 |
10/31 | 60 | 60 | 59 | 60 | 0% | 39,500 | 19億1796万 | -3.23% | - | 1.9 |
10/30 | 58 | 60 | 58 | 60 | +1.69% | 59,500 | 19億1796万 | -3.23% | - | 1.9 |
10/27 | 59 | 60 | 59 | 59 | 0% | 17,600 | 18億8599万 | -4.84% | - | 1.86 |
10/26 | 60 | 60 | 59 | 59 | -1.67% | 27,300 | 18億8599万 | -4.84% | - | 1.86 |
10/25 | 60 | 61 | 60 | 60 | 0% | 18,400 | 19億1796万 | -3.23% | - | 1.9 |
10/24 | 60 | 60 | 59 | 60 | 0% | 24,700 | 19億1796万 | -3.23% | - | 1.9 |
10/23 | 59 | 60 | 58 | 60 | 0% | 61,200 | 19億1796万 | -4.76% | - | 1.9 |
10/20 | 59 | 60 | 59 | 60 | +1.69% | 82,700 | 19億1796万 | -4.76% | - | 1.9 |
10/19 | 60 | 60 | 58 | 59 | -1.67% | 127,800 | 18億8599万 | -7.81% | - | 1.86 |
10/18 | 61 | 61 | 60 | 60 | -1.64% | 177,400 | 19億1796万 | -6.25% | - | 1.9 |
10/17 | 62 | 63 | 61 | 61 | -1.61% | 66,400 | 19億4993万 | -4.69% | - | 1.93 |
10/16 | 63 | 63 | 60 | 62 | 0% | 175,200 | 19億8189万 | -4.62% | - | 1.96 |
10/13 | 64 | 64 | 62 | 62 | -3.13% | 21,400 | 19億8189万 | -4.62% | - | 1.96 |
10/12 | 64 | 65 | 63 | 64 | +1.59% | 41,200 | 20億4583万 | -1.54% | - | 2.02 |
10/11 | 62 | 65 | 62 | 63 | 0% | 185,500 | 20億1386万 | -4.55% | - | 1.99 |
10/10 | 62 | 65 | 62 | 63 | +1.61% | 207,700 | 20億1386万 | -4.55% | - | 1.99 |
10/06 | 61 | 62 | 61 | 62 | 0% | 51,100 | 19億8189万 | -6.06% | - | 1.96 |
10/05 | 61 | 62 | 61 | 62 | +1.64% | 50,300 | 19億8189万 | -7.46% | - | 1.96 |
10/04 | 61 | 63 | 60 | 61 | -3.17% | 126,500 | 19億4993万 | -8.96% | - | 1.93 |
10/03 | 63 | 64 | 63 | 63 | -1.56% | 135,300 | 20億1386万 | -5.97% | - | 1.99 |
10/02 | 63 | 65 | 63 | 64 | +1.59% | 174,600 | 20億4583万 | -5.88% | - | 2.02 |
09/29 | 63 | 64 | 63 | 63 | -1.56% | 140,900 | 20億1386万 | -7.35% | - | 1.99 |
09/28 | 63 | 64 | 62 | 64 | 0% | 50,100 | 20億4583万 | -5.88% | - | 2.02 |
09/27 | 62 | 64 | 62 | 64 | +1.59% | 123,400 | 20億4583万 | -7.25% | - | 2.02 |
09/26 | 64 | 64 | 63 | 63 | -3.08% | 52,700 | 20億1386万 | -8.7% | - | 1.99 |
09/25 | 63 | 65 | 62 | 65 | +3.17% | 163,500 | 20億7779万 | -5.8% | - | 2.05 |
09/22 | 62 | 64 | 62 | 63 | 0% | 66,700 | 20億1386万 | -10% | - | 1.99 |
09/21 | 65 | 65 | 62 | 63 | -3.08% | 182,800 | 20億1386万 | -10% | - | 1.99 |
09/20 | 65 | 66 | 64 | 65 | -1.52% | 152,300 | 20億7779万 | -7.14% | - | 2.05 |
09/19 | 68 | 68 | 65 | 66 | -2.94% | 133,700 | 21億976万 | -7.04% | - | 2.08 |
09/15 | 68 | 68 | 66 | 68 | 0% | 54,600 | 21億7369万 | -4.23% | - | 2.15 |
09/14 | 68 | 68 | 66 | 68 | -2.86% | 318,900 | 21億7369万 | -4.23% | - | 2.15 |
09/13 | 68 | 70 | 67 | 70 | +2.94% | 156,700 | 22億3762万 | -2.78% | - | 2.21 |
09/12 | 69 | 70 | 59 | 68 | -1.45% | 468,700 | 21億7369万 | -5.56% | - | 2.15 |
09/11 | 70 | 70 | 69 | 69 | 0% | 37,800 | 22億566万 | -4.17% | - | 2.18 |
09/08 | 70 | 70 | 69 | 69 | -1.43% | 227,200 | 22億566万 | -4.17% | - | 2.18 |
09/07 | 71 | 71 | 70 | 70 | -1.41% | 99,400 | 22億3762万 | -2.78% | - | 2.21 |
09/06 | 73 | 73 | 70 | 71 | -1.39% | 146,900 | 22億6959万 | -2.74% | - | 2.24 |
09/05 | 72 | 73 | 71 | 72 | 0% | 63,100 | 23億155万 | -1.37% | - | 2.27 |
09/04 | 72 | 72 | 71 | 72 | +1.41% | 34,300 | 23億155万 | -1.37% | - | 2.27 |
09/01 | 72 | 73 | 70 | 71 | -2.74% | 271,900 | 22億6959万 | -2.74% | - | 2.24 |
08/31 | 72 | 75 | 72 | 73 | +1.39% | 180,000 | 23億3352万 | -1.35% | - | 2.31 |
08/30 | 71 | 72 | 71 | 72 | +1.41% | 46,200 | 23億155万 | -2.7% | - | 2.27 |
08/29 | 72 | 72 | 71 | 71 | 0% | 73,700 | 22億6959万 | -5.33% | - | 2.24 |
08/28 | 71 | 72 | 71 | 71 | 0% | 346,700 | 22億6959万 | -5.33% | - | 2.24 |
08/25 | 70 | 71 | 70 | 71 | -1.39% | 43,700 | 22億6959万 | -6.58% | - | 2.24 |
08/24 | 71 | 72 | 70 | 72 | +1.41% | 144,900 | 23億155万 | -5.26% | - | 2.27 |
08/23 | 72 | 72 | 71 | 71 | -1.39% | 66,600 | 22億6959万 | -7.79% | - | 2.24 |
08/22 | 73 | 73 | 72 | 72 | -1.37% | 24,900 | 23億155万 | -6.49% | - | 2.27 |
08/21 | 71 | 73 | 71 | 73 | +2.82% | 68,000 | 23億3352万 | -6.41% | - | 2.31 |
08/18 | 71 | 72 | 71 | 71 | -1.39% | 23,500 | 22億6959万 | -8.97% | - | 2.24 |
08/17 | 72 | 73 | 71 | 72 | +1.41% | 51,900 | 23億155万 | -7.69% | - | 2.27 |
08/16 | 72 | 72 | 71 | 71 | -1.39% | 74,100 | 22億6959万 | -10.13% | - | 2.24 |
08/15 | 73 | 74 | 71 | 72 | -2.7% | 213,800 | 23億155万 | -10% | - | 2.27 |
08/14 | 75 | 75 | 73 | 74 | -1.33% | 63,700 | 23億6549万 | -7.5% | - | 2.34 |
08/10 | 74 | 75 | 73 | 75 | 0% | 135,900 | 23億9745万 | -6.25% | - | 2.37 |
08/09 | 75 | 76 | 74 | 75 | 0% | 76,700 | 23億9745万 | -7.41% | - | 2.37 |
08/08 | 75 | 76 | 75 | 75 | 0% | 13,000 | 23億9745万 | -7.41% | - | 2.37 |
08/07 | 75 | 76 | 74 | 75 | 0% | 48,000 | 23億9745万 | -8.54% | - | 2.37 |
08/04 | 74 | 76 | 74 | 75 | +1.35% | 62,900 | 23億9745万 | -8.54% | - | 2.37 |
08/03 | 75 | 75 | 74 | 74 | -1.33% | 66,600 | 23億6549万 | -10.84% | - | 2.34 |
08/02 | 76 | 78 | 75 | 75 | -3.85% | 487,700 | 23億9745万 | -9.64% | - | 2.37 |
08/01 | 78 | 79 | 78 | 78 | 0% | 98,900 | 24億9335万 | -7.14% | - | 2.46 |
07/31 | 77 | 78 | 75 | 78 | +4% | 299,800 | 24億9335万 | -7.14% | - | 2.28 |
07/28 | 84 | 84 | 74 | 75 | -10.71% | 1,469,500 | 23億9745万 | -10.71% | - | 2.2 |
07/27 | 84 | 84 | 83 | 84 | +1.2% | 20,800 | 26億8515万 | 0% | - | 2.46 |
07/26 | 84 | 85 | 82 | 83 | -1.19% | 100,000 | 26億5318万 | -1.19% | - | 2.43 |
07/25 | 84 | 85 | 83 | 84 | 0% | 32,100 | 26億8515万 | 0% | - | 2.46 |
07/24 | 83 | 84 | 82 | 84 | +1.2% | 27,800 | 26億8515万 | -1.18% | - | 2.46 |
07/21 | 82 | 84 | 82 | 83 | 0% | 41,600 | 26億5318万 | -2.35% | - | 2.43 |
07/20 | 85 | 85 | 82 | 83 | 0% | 112,400 | 26億5318万 | -2.35% | - | 2.43 |
07/19 | 85 | 85 | 83 | 83 | -2.35% | 88,500 | 26億5318万 | -2.35% | - | 2.43 |
07/18 | 84 | 85 | 84 | 85 | +1.19% | 31,500 | 27億1711万 | 0% | - | 2.49 |