時価総額
2023/06/14～2023/11/07
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 |
| 11/07 | 4,865 | 4,880 | 4,685 | 4,760 | -2.46% | 316,900 | 535億8332万 | -2.36% | 10.82 | 1.92 |
| 11/06 | 4,605 | 4,880 | 4,530 | 4,880 | +7.61% | 248,900 | 549億3416万 | -0.71% | 11.09 | 1.97 |
| 11/02 | 4,620 | 4,645 | 4,460 | 4,535 | 0% | 136,800 | 510億5049万 | -8.25% | 10.31 | 1.83 |
| 11/01 | 4,730 | 4,755 | 4,535 | 4,535 | -3.2% | 167,900 | 510億5049万 | -9.03% | 10.31 | 1.83 |
| 10/31 | 4,505 | 4,715 | 4,395 | 4,685 | +4.23% | 185,300 | 527億3904万 | -6.77% | 10.65 | 1.89 |
| 10/30 | 4,490 | 4,530 | 4,440 | 4,495 | -1.64% | 93,700 | 506億21万 | -11.1% | 10.22 | 1.81 |
| 10/27 | 4,530 | 4,590 | 4,405 | 4,570 | +1.11% | 121,100 | 514億4449万 | -10.29% | 10.39 | 1.84 |
| 10/26 | 4,520 | 4,610 | 4,475 | 4,520 | -3% | 187,200 | 508億8164万 | -11.84% | 10.27 | 1.82 |
| 10/25 | 4,710 | 4,750 | 4,630 | 4,660 | +0.43% | 119,400 | 524億5762万 | -9.85% | 10.59 | 1.88 |
| 10/24 | 4,560 | 4,645 | 4,385 | 4,640 | +2.65% | 254,000 | 522億3248万 | -10.82% | 10.55 | 1.87 |
| 10/23 | 4,535 | 4,590 | 4,475 | 4,520 | -1.85% | 148,800 | 508億8164万 | -13.63% | 10.27 | 1.82 |
| 10/20 | 4,550 | 4,655 | 4,430 | 4,605 | +2.22% | 207,700 | 518億3848万 | -12.6% | 10.47 | 1.86 |
| 10/19 | 4,590 | 4,630 | 4,440 | 4,505 | -4.76% | 274,900 | 507億1278万 | -15.08% | 10.24 | 1.82 |
| 10/18 | 4,795 | 4,825 | 4,595 | 4,730 | -1.05% | 192,300 | 532億4561万 | -11.54% | 10.75 | 1.91 |
| 10/17 | 4,960 | 5,070 | 4,745 | 4,780 | -0.21% | 177,100 | 538億846万 | -11% | 10.87 | 1.93 |
| 10/16 | 4,850 | 4,945 | 4,770 | 4,790 | -3.13% | 238,100 | 539億2103万 | -11.44% | 10.89 | 1.93 |
| 10/13 | 5,150 | 5,160 | 4,910 | 4,945 | -5.81% | 270,400 | 556億6586万 | -9.27% | 11.24 | 1.99 |
| 10/12 | 5,390 | 5,390 | 5,210 | 5,250 | -4.2% | 148,000 | 590億9925万 | -4.07% | 11.93 | 2.12 |
| 10/11 | 5,460 | 5,570 | 5,410 | 5,480 | +0.74% | 124,500 | 616億8836万 | -0.22% | 12.46 | 2.21 |
| 10/10 | 5,520 | 5,680 | 5,380 | 5,440 | -0.55% | 201,700 | 612億3808万 | -1.14% | 12.37 | 2.19 |
| 10/06 | 5,170 | 5,530 | 5,010 | 5,470 | +8.32% | 315,200 | 615億7579万 | -0.92% | 12.43 | 2.2 |
| 10/05 | 5,110 | 5,180 | 4,910 | 5,050 | +0.8% | 308,800 | 568億4785万 | -8.75% | 11.48 | 2.04 |
| 10/04 | 5,150 | 5,190 | 4,970 | 5,010 | -6.53% | 332,100 | 563億9757万 | -9.92% | 11.39 | 2.02 |
| 10/03 | 5,680 | 5,680 | 5,340 | 5,360 | -5.3% | 226,300 | 603億3752万 | -4.3% | 12.18 | 2.16 |
| 10/02 | 5,920 | 6,090 | 5,650 | 5,660 | -1.74% | 336,900 | 637億1462万 | +0.71% | 12.87 | 2.28 |
| 09/29 | 5,670 | 5,840 | 5,610 | 5,760 | +3.41% | 179,100 | 648億4032万 | +2.18% | 13.09 | 2.42 |
| 09/28 | 5,550 | 5,730 | 5,520 | 5,570 | -0.36% | 111,600 | 627億149万 | -1.43% | 12.66 | 2.34 |
| 09/27 | 5,500 | 5,590 | 5,380 | 5,590 | +0.9% | 112,700 | 629億2663万 | -1.57% | 12.71 | 2.35 |
| 09/26 | 5,660 | 5,820 | 5,510 | 5,540 | +1.47% | 200,800 | 623億6378万 | -2.89% | 12.59 | 2.33 |
| 09/25 | 5,450 | 5,520 | 5,410 | 5,460 | +0.37% | 74,600 | 614億6322万 | -4.6% | 12.41 | 2.3 |
| 09/22 | 5,310 | 5,490 | 5,250 | 5,440 | +0.74% | 137,500 | 612億3808万 | -5.04% | 12.37 | 2.29 |
| 09/21 | 5,590 | 5,590 | 5,330 | 5,400 | -3.23% | 153,900 | 607億8780万 | -6.2% | 12.27 | 2.27 |
| 09/20 | 5,530 | 5,600 | 5,460 | 5,580 | +1.64% | 108,700 | 628億1406万 | -3.38% | 12.68 | 2.35 |
| 09/19 | 5,350 | 5,490 | 5,320 | 5,490 | +1.67% | 129,400 | 618億93万 | -5.08% | 12.48 | 2.31 |
| 09/15 | 5,360 | 5,460 | 5,300 | 5,400 | -0.55% | 537,400 | 607億8780万 | -6.32% | 12.27 | 2.27 |
| 09/14 | 5,480 | 5,530 | 5,370 | 5,430 | -1.09% | 96,500 | 611億2551万 | -5.57% | 12.34 | 2.28 |
| 09/13 | 5,620 | 5,700 | 5,490 | 5,490 | -1.08% | 130,400 | 618億93万 | -4.21% | 12.48 | 2.31 |
| 09/12 | 5,400 | 5,560 | 5,370 | 5,550 | +4.13% | 144,700 | 624億7635万 | -2.73% | 12.62 | 2.33 |
| 09/11 | 5,640 | 5,710 | 5,310 | 5,330 | -7.14% | 233,700 | 599億9981万 | -6.15% | 12.12 | 2.24 |
| 09/08 | 5,800 | 5,940 | 5,650 | 5,740 | -1.2% | 224,200 | 646億1518万 | +1.5% | 13.05 | 2.41 |
| 09/07 | 5,470 | 5,820 | 5,460 | 5,810 | +5.06% | 257,300 | 654億317万 | +3.55% | 13.21 | 2.44 |
| 09/06 | 5,750 | 5,850 | 5,330 | 5,530 | -3.32% | 429,000 | 622億5121万 | -0.65% | 12.57 | 2.33 |
| 09/05 | 5,720 | 5,740 | 5,610 | 5,720 | -0.52% | 180,300 | 643億9004万 | +3.23% | 13 | 2.41 |
| 09/04 | 5,980 | 6,020 | 5,740 | 5,750 | -2.54% | 171,900 | 647億2775万 | +4.51% | 13.07 | 2.42 |
| 09/01 | 5,780 | 5,920 | 5,720 | 5,900 | +2.08% | 137,400 | 664億1630万 | +8.22% | 13.41 | 2.48 |
| 08/31 | 5,760 | 5,830 | 5,700 | 5,780 | +0.17% | 129,300 | 650億6546万 | +7.04% | 13.14 | 2.43 |
| 08/30 | 5,920 | 5,940 | 5,730 | 5,770 | -3.35% | 218,900 | 649億5289万 | +7.89% | 13.12 | 2.43 |
| 08/29 | 5,820 | 5,970 | 5,750 | 5,970 | +2.05% | 161,400 | 672億429万 | +12.73% | 13.57 | 2.51 |
| 08/28 | 6,030 | 6,050 | 5,770 | 5,850 | -3.78% | 241,500 | 658億5345万 | +11.73% | 13.3 | 2.46 |
| 08/25 | 6,030 | 6,140 | 5,990 | 6,080 | -0.33% | 200,100 | 684億4256万 | +17.44% | 13.82 | 2.56 |
| 08/24 | 6,390 | 6,390 | 6,020 | 6,100 | -2.71% | 284,700 | 686億6770万 | +19.33% | 13.87 | 2.57 |
| 08/23 | 6,220 | 6,380 | 6,160 | 6,270 | +0.48% | 309,900 | 705億8139万 | +24.18% | 14.25 | 2.64 |
| 08/22 | 6,180 | 6,300 | 6,020 | 6,240 | +4% | 384,000 | 702億4368万 | +25.3% | 14.18 | 2.62 |
| 08/21 | 5,600 | 6,140 | 5,600 | 6,000 | +7.14% | 514,700 | 675億4200万 | +22.2% | 13.64 | 2.52 |
| 08/18 | 6,090 | 6,090 | 5,540 | 5,600 | -8.79% | 592,300 | 630億3920万 | +15.37% | 12.73 | 2.36 |
| 08/17 | 5,870 | 6,340 | 5,830 | 6,140 | +4.78% | 584,500 | 691億1798万 | +27.44% | 13.96 | 2.58 |
| 08/16 | 5,760 | 6,030 | 5,710 | 5,860 | +1.03% | 562,600 | 659億6602万 | +22.83% | 13.32 | 2.46 |
| 08/15 | 5,490 | 6,000 | 5,360 | 5,800 | +16% | 1,528,800 | 652億9060万 | +22.26% | 13.18 | 2.44 |
| 08/14 | 5,100 | 5,220 | 4,950 | 5,000 | -0.79% | 455,900 | 562億8500万 | +6.13% | 11.37 | 2.1 |
| 08/10 | 5,090 | 5,090 | 4,920 | 5,040 | +1.51% | 242,900 | 567億3528万 | +7.07% | 11.46 | 2.12 |
| 08/09 | 4,880 | 5,070 | 4,835 | 4,965 | +2.16% | 243,000 | 558億9100万 | +5.66% | 11.29 | 2.09 |
| 08/08 | 4,850 | 4,975 | 4,780 | 4,860 | -0.21% | 178,800 | 547億902万 | +3.4% | 11.05 | 2.04 |
| 08/07 | 4,745 | 4,870 | 4,670 | 4,870 | +2.85% | 219,300 | 548億2159万 | +3.73% | 11.07 | 2.05 |
| 08/04 | 4,630 | 4,750 | 4,590 | 4,735 | +2.05% | 69,100 | 533億189万 | +0.94% | 10.76 | 1.99 |
| 08/03 | 4,630 | 4,770 | 4,605 | 4,640 | -0.85% | 128,200 | 522億3248万 | -0.98% | 10.55 | 1.95 |
| 08/02 | 4,875 | 4,885 | 4,675 | 4,680 | -4.78% | 168,200 | 526億8276万 | -0.13% | 10.64 | 1.97 |
| 08/01 | 4,745 | 4,920 | 4,690 | 4,915 | +3.58% | 158,300 | 553億2815万 | +5.02% | 11.17 | 2.07 |
| 07/31 | 4,530 | 4,755 | 4,515 | 4,745 | +5.44% | 158,700 | 534億1446万 | +1.56% | 10.79 | 2 |
| 07/28 | 4,545 | 4,615 | 4,400 | 4,500 | -1.85% | 113,800 | 506億5650万 | -3.41% | 10.23 | 1.89 |
| 07/27 | 4,460 | 4,585 | 4,440 | 4,585 | +2.12% | 82,100 | 516億1334万 | -1.52% | 10.42 | 1.93 |
| 07/26 | 4,480 | 4,515 | 4,380 | 4,490 | +0.34% | 75,100 | 505億4393万 | -3.38% | 10.21 | 1.89 |
| 07/25 | 4,470 | 4,485 | 4,390 | 4,475 | +0.34% | 45,000 | 503億7507万 | -3.58% | 10.17 | 1.88 |
| 07/24 | 4,420 | 4,535 | 4,360 | 4,460 | +1.71% | 105,800 | 502億622万 | -3.94% | 10.14 | 1.88 |
| 07/21 | 4,415 | 4,425 | 4,325 | 4,385 | -1.35% | 99,100 | 493億6194万 | -5.56% | 9.97 | 1.84 |
| 07/20 | 4,520 | 4,525 | 4,435 | 4,445 | -1.77% | 70,100 | 500億3736万 | -4.1% | 10.1 | 1.87 |
| 07/19 | 4,630 | 4,640 | 4,445 | 4,525 | -0.66% | 159,400 | 509億3792万 | -2.14% | 10.29 | 1.9 |
| 07/18 | 4,545 | 4,595 | 4,445 | 4,555 | +1.79% | 134,400 | 512億7563万 | -1.28% | 10.35 | 1.92 |
| 07/14 | 4,655 | 4,700 | 4,350 | 4,475 | -2.93% | 335,100 | 503億7507万 | -2.74% | 10.17 | 1.88 |
| 07/13 | 4,600 | 4,690 | 4,525 | 4,610 | -1.81% | 280,300 | 518億9477万 | +0.39% | 10.48 | 1.94 |
| 07/12 | 4,950 | 5,040 | 4,685 | 4,695 | -5.25% | 362,700 | 528億5161万 | +2.76% | 10.67 | 1.97 |
| 07/11 | 5,200 | 5,200 | 4,910 | 4,955 | -4.53% | 423,500 | 557億7843万 | +9.04% | 11.26 | 2.08 |
| 07/10 | 5,030 | 5,200 | 5,000 | 5,190 | +4.22% | 294,600 | 584億2383万 | +15.05% | 11.8 | 2.18 |
| 07/07 | 4,825 | 5,000 | 4,810 | 4,980 | +1.74% | 230,800 | 560億5986万 | +11.68% | 11.32 | 2.09 |
| 07/06 | 4,830 | 4,970 | 4,660 | 4,895 | +0.82% | 455,100 | 551億301万 | +11% | 11.13 | 2.06 |
| 07/05 | 4,935 | 4,935 | 4,805 | 4,855 | -2.61% | 294,700 | 546億5273万 | +11.33% | 11.04 | 2.04 |
| 07/04 | 4,775 | 5,030 | 4,695 | 4,985 | +5.39% | 346,500 | 561億1614万 | +15.34% | 11.33 | 2.1 |
| 07/03 | 4,825 | 4,840 | 4,685 | 4,730 | -0.84% | 254,100 | 532億4561万 | +10.7% | 10.75 | 1.99 |
| 06/30 | 4,615 | 4,825 | 4,615 | 4,770 | +3.47% | 308,700 | 536億9589万 | +12.79% | 10.84 | 2.11 |
| 06/29 | 4,685 | 4,765 | 4,575 | 4,610 | -0.75% | 224,400 | 518億9477万 | +10.5% | 10.48 | 2.04 |
| 06/28 | 4,565 | 4,665 | 4,465 | 4,645 | +2.65% | 298,200 | 522億8876万 | +12.74% | 10.56 | 2.05 |
| 06/27 | 4,700 | 4,700 | 4,415 | 4,525 | -4.03% | 387,000 | 509億3792万 | +11.18% | 10.29 | 2 |
| 06/26 | 4,400 | 4,720 | 4,400 | 4,715 | +6.67% | 289,600 | 530億7675万 | +17% | 10.72 | 2.08 |
| 06/23 | 4,495 | 4,700 | 4,360 | 4,420 | -0.34% | 217,300 | 497億5594万 | +10.92% | 10.05 | 1.95 |
| 06/22 | 4,345 | 4,440 | 4,295 | 4,435 | +1.95% | 144,900 | 499億2479万 | +12.14% | 10.08 | 1.96 |
| 06/21 | 4,350 | 4,455 | 4,280 | 4,350 | 0% | 147,300 | 489億6795万 | +10.72% | 9.89 | 1.92 |
| 06/20 | 4,495 | 4,515 | 4,315 | 4,350 | -3.76% | 282,700 | 489億6795万 | +11.57% | 9.89 | 1.92 |
| 06/19 | 4,480 | 4,565 | 4,415 | 4,520 | +1.69% | 201,200 | 508億8164万 | +17.01% | 10.27 | 2 |
| 06/16 | 4,150 | 4,460 | 4,120 | 4,445 | +6.21% | 224,200 | 500億3736万 | +16.91% | 10.1 | 1.96 |
| 06/15 | 4,160 | 4,220 | 4,065 | 4,185 | -0.12% | 128,300 | 471億1054万 | +11.81% | 9.51 | 1.85 |
| 06/14 | 4,340 | 4,340 | 4,165 | 4,190 | -1.87% | 149,600 | 471億6683万 | +13.49% | 9.52 | 1.85 |
