時価総額
2023/07/12~2023/12/06
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 |
12/06 | 460 | 465 | 446 | 452 | +0.44% | 503,000 | 62億6535万 | +4.15% | 5.76 | 0.69 |
12/05 | 434 | 456 | 434 | 450 | +3.93% | 444,800 | 62億3763万 | +3.45% | 5.73 | 0.69 |
12/04 | 407 | 436 | 406 | 433 | +6.91% | 377,900 | 60億198万 | -0.46% | 5.52 | 0.66 |
12/01 | 407 | 408 | 401 | 405 | -0.25% | 137,400 | 56億1386万 | -7.11% | 5.16 | 0.62 |
11/30 | 401 | 407 | 400 | 406 | +1.5% | 159,100 | 56億2772万 | -7.31% | 5.17 | 0.62 |
11/29 | 405 | 409 | 400 | 400 | -1.23% | 111,100 | 55億4456万 | -9.3% | 5.1 | 0.61 |
11/28 | 405 | 409 | 404 | 405 | 0% | 150,000 | 56億1386万 | -8.58% | 5.16 | 0.62 |
11/27 | 405 | 410 | 400 | 405 | +0.25% | 187,800 | 56億1386万 | -9.19% | 5.16 | 0.62 |
11/24 | 401 | 408 | 400 | 404 | +1% | 218,200 | 56億 | -9.82% | 5.15 | 0.62 |
11/22 | 400 | 404 | 397 | 400 | -0.25% | 206,900 | 55億4456万 | -11.5% | 5.1 | 0.61 |
11/21 | 406 | 406 | 396 | 401 | -1.72% | 440,100 | 55億5441万 | -11.87% | 5.11 | 0.61 |
11/20 | 420 | 422 | 404 | 408 | -1.21% | 531,400 | 56億5137万 | -10.92% | 5.19 | 0.62 |
11/17 | 411 | 416 | 401 | 413 | -0.72% | 485,300 | 57億2062万 | -10.41% | 5.26 | 0.63 |
11/16 | 422 | 426 | 415 | 416 | -1.89% | 236,000 | 57億6218万 | -10.34% | 5.3 | 0.63 |
11/15 | 417 | 427 | 416 | 424 | +3.16% | 403,100 | 58億7299万 | -9.21% | 5.4 | 0.65 |
11/14 | 411 | 421 | 409 | 411 | -0.48% | 368,000 | 56億9292万 | -12.37% | 5.23 | 0.63 |
11/13 | 430 | 433 | 409 | 413 | -10.22% | 1,004,400 | 57億2062万 | -12.31% | 5.26 | 0.63 |
11/10 | 466 | 466 | 449 | 460 | -0.43% | 388,500 | 63億7164万 | -2.95% | 5.86 | 0.7 |
11/09 | 456 | 465 | 446 | 462 | -0.22% | 904,500 | 63億9934万 | -2.53% | 5.88 | 0.7 |
11/08 | 486 | 486 | 461 | 463 | -3.94% | 428,600 | 64億1319万 | -2.53% | 5.89 | 0.7 |
11/07 | 491 | 494 | 482 | 482 | -2.03% | 384,000 | 66億7637万 | +1.05% | 6.14 | 0.73 |
11/06 | 494 | 495 | 481 | 492 | +0.82% | 506,000 | 68億1488万 | +2.93% | 6.26 | 0.75 |
11/02 | 486 | 492 | 481 | 488 | +0.41% | 392,000 | 67億5948万 | +1.88% | 6.21 | 0.74 |
11/01 | 489 | 491 | 475 | 486 | +1.25% | 418,200 | 67億3178万 | +1.04% | 6.19 | 0.74 |
10/31 | 462 | 482 | 450 | 480 | +4.58% | 428,600 | 66億4867万 | -0.62% | 6.11 | 0.73 |
10/30 | 459 | 464 | 452 | 459 | -0.43% | 168,300 | 63億5779万 | -5.36% | 5.84 | 0.7 |
10/27 | 456 | 464 | 449 | 461 | +1.54% | 269,800 | 63億8549万 | -5.34% | 5.87 | 0.7 |
10/26 | 455 | 463 | 453 | 454 | -1.52% | 230,500 | 62億8853万 | -7.16% | 5.78 | 0.69 |
10/25 | 474 | 475 | 461 | 461 | -1.91% | 263,300 | 63億8549万 | -5.92% | 5.87 | 0.7 |
10/24 | 462 | 472 | 448 | 470 | +1.73% | 474,200 | 65億1015万 | -4.67% | 5.98 | 0.72 |
10/23 | 477 | 482 | 462 | 462 | -2.53% | 405,800 | 63億9934万 | -6.85% | 5.88 | 0.7 |
10/20 | 460 | 477 | 453 | 474 | +1.72% | 344,200 | 65億6556万 | -5.2% | 6.03 | 0.72 |
10/19 | 476 | 480 | 465 | 466 | -3.92% | 327,800 | 64億5475万 | -7.36% | 5.93 | 0.71 |
10/18 | 481 | 487 | 473 | 485 | +1.04% | 211,000 | 67億1792万 | -4.15% | 6.17 | 0.74 |
10/17 | 490 | 499 | 478 | 480 | +1.27% | 402,400 | 66億4867万 | -5.51% | 6.11 | 0.73 |
10/16 | 471 | 480 | 465 | 474 | -1.04% | 261,900 | 65億6556万 | -7.24% | 6.03 | 0.72 |
10/13 | 492 | 494 | 477 | 479 | -3.62% | 574,000 | 66億3482万 | -6.81% | 6.1 | 0.73 |
10/12 | 498 | 504 | 493 | 497 | +1.22% | 341,000 | 68億8414万 | -4.24% | 6.33 | 0.76 |
10/11 | 483 | 491 | 471 | 491 | +2.29% | 408,500 | 68億103万 | -6.12% | 6.25 | 0.75 |
10/10 | 474 | 484 | 474 | 480 | +4.35% | 327,900 | 66億4867万 | -8.75% | 6.11 | 0.73 |
10/06 | 473 | 475 | 459 | 460 | -2.75% | 432,800 | 63億7164万 | -13.04% | 5.86 | 0.7 |
10/05 | 483 | 492 | 470 | 473 | +1.5% | 468,300 | 65億5171万 | -10.92% | 6.02 | 0.72 |
10/04 | 486 | 497 | 465 | 466 | -6.8% | 965,400 | 64億5475万 | -12.57% | 5.93 | 0.71 |
10/03 | 510 | 510 | 496 | 500 | -2.15% | 383,000 | 69億2570万 | -6.54% | 6.37 | 0.76 |
10/02 | 515 | 531 | 511 | 511 | +0.79% | 418,700 | 70億7806万 | -4.31% | 6.51 | 0.78 |
09/29 | 519 | 525 | 502 | 507 | -2.5% | 484,700 | 70億2265万 | -4.34% | 6.5 | 0.78 |
09/28 | 527 | 532 | 512 | 520 | -1.52% | 360,800 | 72億272万 | -1.52% | 6.67 | 0.8 |
09/27 | 531 | 542 | 517 | 528 | -1.68% | 483,200 | 73億1353万 | +0.57% | 6.77 | 0.81 |
09/26 | 532 | 541 | 527 | 537 | +2.68% | 506,400 | 74億3820万 | +3.07% | 6.88 | 0.82 |
09/25 | 530 | 538 | 520 | 523 | +0.38% | 396,400 | 72億4428万 | +0.97% | 6.71 | 0.8 |
09/22 | 492 | 526 | 490 | 521 | +4.83% | 746,200 | 72億1657万 | +1.17% | 6.68 | 0.8 |
09/21 | 494 | 516 | 486 | 497 | +0.4% | 678,900 | 68億8414万 | -3.12% | 6.37 | 0.76 |
09/20 | 519 | 519 | 490 | 495 | -6.07% | 1,049,600 | 68億5644万 | -3.13% | 6.35 | 0.76 |
09/19 | 543 | 544 | 501 | 527 | -3.83% | 1,419,600 | 72億9968万 | +3.33% | 6.76 | 0.81 |
09/15 | 561 | 574 | 547 | 548 | -1.97% | 644,900 | 75億9056万 | +8.3% | 7.03 | 0.84 |
09/14 | 561 | 571 | 548 | 559 | -0.18% | 579,000 | 77億4293万 | +11.58% | 7.17 | 0.86 |
09/13 | 535 | 564 | 529 | 560 | +4.48% | 656,800 | 77億5678万 | +13.13% | 7.18 | 0.86 |
09/12 | 523 | 549 | 516 | 536 | +0.94% | 752,900 | 74億2435万 | +9.16% | 6.87 | 0.82 |
09/11 | 553 | 558 | 526 | 531 | -3.98% | 717,400 | 73億5509万 | +9.03% | 6.81 | 0.81 |
09/08 | 559 | 571 | 536 | 553 | -0.18% | 856,900 | 76億5982万 | +14.26% | 7.09 | 0.85 |
09/07 | 588 | 596 | 512 | 554 | -7.97% | 2,937,400 | 76億7367万 | +15.9% | 7.1 | 0.85 |
09/06 | 601 | 616 | 581 | 602 | -0.17% | 2,042,100 | 83億3854万 | +27.81% | 7.72 | 0.92 |
09/05 | 569 | 618 | 567 | 603 | +8.45% | 2,702,000 | 83億5239万 | +30.8% | 7.73 | 0.92 |
09/04 | 542 | 569 | 541 | 556 | +1.46% | 1,542,200 | 77億137万 | +23.01% | 7.13 | 0.85 |
09/01 | 525 | 554 | 516 | 548 | +3.79% | 1,529,900 | 75億9056万 | +23.15% | 7.03 | 0.84 |
08/31 | 521 | 549 | 497 | 528 | +4.97% | 2,809,200 | 73億1353万 | +20.82% | 6.77 | 0.81 |
08/30 | 519 | 535 | 491 | 503 | -4.73% | 2,966,200 | 69億6725万 | +16.71% | 6.45 | 0.77 |
08/29 | 475 | 528 | 469 | 528 | +13.79% | 3,832,300 | 73億1353万 | +24.24% | 6.77 | 0.81 |
08/28 | 442 | 464 | 440 | 464 | +6.91% | 816,000 | 64億2704万 | +11% | 5.95 | 0.71 |
08/25 | 440 | 452 | 433 | 434 | -1.81% | 486,300 | 60億1150万 | +5.08% | 5.56 | 0.66 |
08/24 | 440 | 463 | 432 | 442 | -0.67% | 985,800 | 61億2231万 | +7.8% | 5.67 | 0.68 |
08/23 | 423 | 447 | 414 | 445 | +2.53% | 998,300 | 61億6387万 | +9.61% | 5.71 | 0.68 |
08/22 | 453 | 454 | 427 | 434 | -4.62% | 1,009,700 | 60億1150万 | +7.96% | 5.56 | 0.66 |
08/21 | 460 | 467 | 448 | 455 | -0.87% | 677,000 | 63億238万 | +14.32% | 5.83 | 0.7 |
08/18 | 477 | 477 | 452 | 459 | -2.96% | 1,196,900 | 63億5779万 | +16.79% | 5.88 | 0.7 |
08/17 | 446 | 473 | 434 | 473 | +7.74% | 1,288,300 | 65億5171万 | +21.59% | 6.06 | 0.72 |
08/16 | 457 | 471 | 439 | 439 | -4.15% | 1,190,200 | 60億8076万 | +14.62% | 5.63 | 0.67 |
08/15 | 456 | 485 | 447 | 458 | +3.85% | 2,507,400 | 63億4394万 | +20.84% | 5.87 | 0.7 |
08/14 | 439 | 470 | 431 | 441 | +4.26% | 2,382,900 | 61億846万 | +17.91% | 5.65 | 0.68 |
08/10 | 417 | 425 | 410 | 423 | +1.44% | 737,400 | 58億5914万 | +14.63% | 5.42 | 0.65 |
08/09 | 437 | 442 | 415 | 417 | -4.58% | 855,800 | 57億7603万 | +14.25% | 5.35 | 0.64 |
08/08 | 448 | 462 | 429 | 437 | -1.58% | 1,343,500 | 60億5306万 | +20.72% | 5.6 | 0.67 |
08/07 | 451 | 451 | 416 | 444 | -2.2% | 2,186,500 | 61億5002万 | +24.37% | 5.69 | 0.68 |
08/04 | 419 | 462 | 408 | 454 | +8.61% | 3,633,700 | 62億8853万 | +29.34% | 5.82 | 0.69 |
08/03 | 378 | 445 | 376 | 418 | +14.21% | 7,643,300 | 57億8988万 | +20.81% | 5.36 | 0.64 |
08/02 | 370 | 375 | 364 | 366 | -0.27% | 150,400 | 50億6961万 | +7.33% | 4.69 | 0.56 |
08/01 | 377 | 377 | 366 | 367 | -2.65% | 360,700 | 50億8346万 | +8.26% | 4.71 | 0.56 |
07/31 | 369 | 381 | 365 | 377 | +3.29% | 438,900 | 52億2197万 | +12.2% | 4.83 | 0.58 |
07/28 | 364 | 368 | 355 | 365 | -0.27% | 406,100 | 50億5576万 | +9.28% | 4.68 | 0.56 |
07/27 | 373 | 374 | 360 | 366 | 0% | 755,800 | 50億6961万 | +10.24% | 4.69 | 0.56 |
07/26 | 345 | 369 | 343 | 366 | +6.09% | 779,400 | 50億6961万 | +10.91% | 4.69 | 0.56 |
07/25 | 350 | 350 | 345 | 345 | -1.71% | 92,300 | 47億7873万 | +5.5% | 4.42 | 0.53 |
07/24 | 358 | 358 | 348 | 351 | -1.96% | 207,500 | 48億6184万 | +8% | 4.5 | 0.54 |
07/21 | 353 | 358 | 345 | 358 | +1.42% | 261,800 | 49億5880万 | +10.84% | 4.59 | 0.55 |
07/20 | 340 | 360 | 336 | 353 | +4.13% | 492,600 | 48億8954万 | +10.31% | 4.53 | 0.54 |
07/19 | 337 | 339 | 334 | 339 | +0.59% | 89,300 | 46億9562万 | +6.6% | 4.35 | 0.52 |
07/18 | 336 | 339 | 333 | 337 | +1.51% | 124,900 | 46億6792万 | +6.65% | 4.32 | 0.52 |
07/14 | 343 | 343 | 331 | 332 | -1.78% | 133,000 | 45億9866万 | +5.4% | 4.26 | 0.51 |
07/13 | 349 | 349 | 338 | 338 | -3.15% | 247,700 | 46億8177万 | +7.99% | 4.33 | 0.52 |
07/12 | 336 | 350 | 333 | 349 | +3.87% | 372,600 | 48億3413万 | +12.22% | 4.47 | 0.53 |