時価総額
2023/06/15～2023/11/08
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 |
| 11/08 | 4,015 | 4,015 | 3,950 | 4,015 | +0.12% | 8,200 | 546億9326万 | +4.07% | 8.98 | 0.7 |
| 11/07 | 3,950 | 4,010 | 3,950 | 4,010 | +1.78% | 17,100 | 546億2515万 | +4.1% | 8.97 | 0.7 |
| 11/06 | 3,910 | 3,940 | 3,880 | 3,940 | +1.68% | 9,500 | 536億7160万 | +2.36% | 8.82 | 0.68 |
| 11/02 | 3,905 | 3,905 | 3,855 | 3,875 | -0.13% | 7,300 | 527億8615万 | +0.73% | 8.67 | 0.67 |
| 11/01 | 3,800 | 3,900 | 3,790 | 3,880 | -2.27% | 26,400 | 528億5426万 | +0.81% | 8.68 | 0.67 |
| 10/31 | 3,890 | 3,970 | 3,890 | 3,970 | +2.06% | 11,500 | 540億8026万 | +3.09% | 8.88 | 0.69 |
| 10/30 | 3,890 | 3,900 | 3,880 | 3,890 | 0% | 2,100 | 529億9049万 | +1.09% | 8.71 | 0.67 |
| 10/27 | 3,860 | 3,900 | 3,860 | 3,890 | +0.78% | 5,200 | 529億9049万 | +1.12% | 8.71 | 0.67 |
| 10/26 | 3,870 | 3,875 | 3,855 | 3,860 | +0.13% | 1,800 | 525億8182万 | +0.39% | 8.64 | 0.67 |
| 10/25 | 3,850 | 3,870 | 3,840 | 3,855 | +0.52% | 3,700 | 525億1371万 | +0.31% | 8.63 | 0.67 |
| 10/24 | 3,845 | 3,845 | 3,810 | 3,835 | -0.26% | 4,500 | 522億4126万 | -0.16% | 8.58 | 0.66 |
| 10/23 | 3,845 | 3,875 | 3,825 | 3,845 | 0% | 5,000 | 523億7748万 | +0.18% | 8.6 | 0.67 |
| 10/20 | 3,815 | 3,845 | 3,815 | 3,845 | +1.45% | 1,100 | 523億7748万 | +0.26% | 8.6 | 0.67 |
| 10/19 | 3,820 | 3,830 | 3,790 | 3,790 | -0.79% | 3,300 | 516億2826万 | -1.1% | 8.48 | 0.66 |
| 10/18 | 3,840 | 3,845 | 3,795 | 3,820 | -0.65% | 2,800 | 520億3693万 | -0.29% | 8.55 | 0.66 |
| 10/17 | 3,845 | 3,850 | 3,775 | 3,845 | +0.92% | 4,500 | 523億7748万 | +0.44% | 8.6 | 0.67 |
| 10/16 | 3,780 | 3,840 | 3,780 | 3,810 | +0.4% | 4,000 | 519億71万 | -0.42% | 8.53 | 0.66 |
| 10/13 | 3,815 | 3,840 | 3,755 | 3,795 | -0.13% | 4,200 | 516億9637万 | -0.81% | 8.49 | 0.66 |
| 10/12 | 3,835 | 3,840 | 3,800 | 3,800 | -0.65% | 2,200 | 517億6448万 | -0.65% | 8.5 | 0.66 |
| 10/11 | 3,885 | 3,885 | 3,810 | 3,825 | -0.78% | 2,400 | 521億504万 | 0% | 8.56 | 0.66 |
| 10/10 | 3,845 | 3,885 | 3,825 | 3,855 | +1.05% | 5,500 | 525億1371万 | +0.84% | 8.63 | 0.67 |
| 10/06 | 3,775 | 3,830 | 3,775 | 3,815 | +0.26% | 5,900 | 519億6882万 | -0.1% | 8.54 | 0.66 |
| 10/05 | 3,730 | 3,835 | 3,730 | 3,805 | +2.28% | 5,700 | 518億3260万 | -0.31% | 8.52 | 0.66 |
| 10/04 | 3,765 | 3,815 | 3,710 | 3,720 | -3.5% | 9,200 | 506億7471万 | -2.49% | 8.32 | 0.64 |
| 10/03 | 3,870 | 3,870 | 3,725 | 3,855 | -0.39% | 16,900 | 525億1371万 | +1.02% | 8.63 | 0.67 |
| 10/02 | 3,900 | 3,900 | 3,800 | 3,870 | -1.53% | 11,700 | 527億1804万 | +1.55% | 8.66 | 0.67 |
| 09/29 | 3,895 | 3,930 | 3,895 | 3,930 | +1.03% | 8,200 | 535億3537万 | +3.26% | 8.79 | 0.71 |
| 09/28 | 3,865 | 3,890 | 3,860 | 3,890 | -1.02% | 5,100 | 529億9049万 | +2.42% | 8.71 | 0.7 |
| 09/27 | 3,935 | 3,940 | 3,930 | 3,930 | -0.13% | 7,200 | 535億3537万 | +3.61% | 8.79 | 0.71 |
| 09/26 | 3,900 | 3,935 | 3,900 | 3,935 | +1.03% | 10,800 | 536億349万 | +3.94% | 8.81 | 0.71 |
| 09/25 | 3,880 | 3,895 | 3,865 | 3,895 | +0.91% | 7,500 | 530億5860万 | +3.07% | 8.72 | 0.7 |
| 09/22 | 3,845 | 3,870 | 3,820 | 3,860 | +0.26% | 10,500 | 525億8182万 | +2.28% | 8.64 | 0.69 |
| 09/21 | 3,800 | 3,850 | 3,800 | 3,850 | +1.32% | 13,200 | 524億4560万 | +2.12% | 8.62 | 0.69 |
| 09/20 | 3,795 | 3,800 | 3,790 | 3,800 | +0.13% | 3,100 | 517億6448万 | +0.88% | 8.5 | 0.68 |
| 09/19 | 3,795 | 3,795 | 3,780 | 3,795 | +0.53% | 6,500 | 516億9637万 | +0.74% | 8.49 | 0.68 |
| 09/15 | 3,795 | 3,795 | 3,760 | 3,775 | +0.13% | 5,800 | 514億2393万 | +0.21% | 8.45 | 0.68 |
| 09/14 | 3,780 | 3,790 | 3,765 | 3,770 | +0.13% | 6,900 | 513億5582万 | +0.05% | 8.44 | 0.68 |
| 09/13 | 3,760 | 3,775 | 3,750 | 3,765 | +0.13% | 4,700 | 512億8771万 | -0.08% | 8.43 | 0.68 |
| 09/12 | 3,760 | 3,785 | 3,750 | 3,760 | 0% | 8,600 | 512億1959万 | -0.24% | 8.41 | 0.68 |
| 09/11 | 3,795 | 3,795 | 3,760 | 3,760 | -0.92% | 7,100 | 512億1959万 | -0.27% | 8.41 | 0.68 |
| 09/08 | 3,795 | 3,795 | 3,785 | 3,795 | 0% | 4,900 | 516億9637万 | +0.69% | 8.49 | 0.68 |
| 09/07 | 3,790 | 3,795 | 3,785 | 3,795 | +0.26% | 5,500 | 516億9637万 | +0.74% | 8.49 | 0.68 |
| 09/06 | 3,785 | 3,785 | 3,780 | 3,785 | +0.13% | 4,000 | 515億6015万 | +0.56% | 8.47 | 0.68 |
| 09/05 | 3,780 | 3,785 | 3,775 | 3,780 | +0.13% | 2,900 | 514億9204万 | +0.51% | 8.46 | 0.68 |
| 09/04 | 3,775 | 3,780 | 3,775 | 3,775 | +0.13% | 2,900 | 514億2393万 | +0.48% | 8.45 | 0.68 |
| 09/01 | 3,770 | 3,770 | 3,760 | 3,770 | +0.4% | 3,100 | 513億5582万 | +0.51% | 8.44 | 0.68 |
| 08/31 | 3,760 | 3,770 | 3,755 | 3,755 | -0.13% | 3,500 | 511億5148万 | +0.21% | 8.4 | 0.67 |
| 08/30 | 3,750 | 3,760 | 3,730 | 3,760 | +0.67% | 3,500 | 512億1959万 | +0.45% | 8.41 | 0.68 |
| 08/29 | 3,735 | 3,745 | 3,725 | 3,735 | 0% | 4,400 | 508億7904万 | -0.11% | 8.36 | 0.67 |
| 08/28 | 3,760 | 3,760 | 3,725 | 3,735 | -0.4% | 4,100 | 508億7904万 | -0.03% | 8.36 | 0.67 |
| 08/25 | 3,740 | 3,750 | 3,730 | 3,750 | +0.27% | 2,600 | 510億8337万 | +0.48% | 8.39 | 0.67 |
| 08/24 | 3,760 | 3,770 | 3,725 | 3,740 | -0.53% | 6,000 | 509億4715万 | +0.35% | 8.37 | 0.67 |
| 08/23 | 3,755 | 3,765 | 3,750 | 3,760 | +0.13% | 2,200 | 512億1959万 | +0.97% | 8.41 | 0.68 |
| 08/22 | 3,785 | 3,785 | 3,755 | 3,755 | -0.13% | 3,300 | 511億5148万 | +0.97% | 8.4 | 0.67 |
| 08/21 | 3,755 | 3,785 | 3,755 | 3,760 | +0.13% | 4,000 | 512億1959万 | +1.21% | 8.41 | 0.68 |
| 08/18 | 3,735 | 3,785 | 3,730 | 3,755 | -0.13% | 4,800 | 511億5148万 | +1.21% | 8.4 | 0.67 |
| 08/17 | 3,795 | 3,795 | 3,745 | 3,760 | -0.92% | 6,600 | 512億1959万 | +1.48% | 8.41 | 0.68 |
| 08/16 | 3,800 | 3,800 | 3,785 | 3,795 | 0% | 3,400 | 516億9637万 | +2.54% | 8.49 | 0.68 |
| 08/15 | 3,790 | 3,795 | 3,770 | 3,795 | +0.13% | 3,000 | 516億9637万 | +2.73% | 8.49 | 0.68 |
| 08/14 | 3,800 | 3,800 | 3,780 | 3,790 | -0.13% | 5,400 | 516億2826万 | +2.77% | 8.48 | 0.68 |
| 08/10 | 3,780 | 3,795 | 3,750 | 3,795 | +0.4% | 8,500 | 516億9637万 | +3.1% | 8.49 | 0.68 |
| 08/09 | 3,775 | 3,780 | 3,765 | 3,780 | +0.13% | 2,200 | 514億9204万 | +2.86% | 8.46 | 0.68 |
| 08/08 | 3,780 | 3,790 | 3,770 | 3,775 | -0.4% | 4,700 | 514億2393万 | +2.92% | 8.45 | 0.68 |
| 08/07 | 3,750 | 3,795 | 3,750 | 3,790 | +1.07% | 13,200 | 516億2826万 | +3.52% | 8.48 | 0.68 |
| 08/04 | 3,720 | 3,750 | 3,720 | 3,750 | +0.4% | 8,700 | 510億8337万 | +2.66% | 8.39 | 0.67 |
| 08/03 | 3,730 | 3,735 | 3,710 | 3,735 | +0.13% | 11,100 | 508億7904万 | +2.44% | 8.36 | 0.67 |
| 08/02 | 3,700 | 3,740 | 3,700 | 3,730 | +0.81% | 20,400 | 508億1093万 | +2.47% | 8.35 | 0.67 |
| 08/01 | 3,700 | 3,700 | 3,670 | 3,700 | +0.82% | 12,200 | 504億226万 | +1.82% | 8.28 | 0.66 |
| 07/31 | 3,650 | 3,675 | 3,650 | 3,670 | +0.69% | 5,300 | 499億9359万 | +1.13% | 8.21 | 0.66 |
| 07/28 | 3,655 | 3,665 | 3,645 | 3,645 | -0.27% | 4,100 | 496億5304万 | +0.55% | 8.16 | 0.66 |
| 07/27 | 3,650 | 3,670 | 3,645 | 3,655 | -0.41% | 4,000 | 497億8926万 | +0.91% | 8.18 | 0.66 |
| 07/26 | 3,665 | 3,670 | 3,655 | 3,670 | +0.27% | 4,800 | 499億9359万 | +1.41% | 8.21 | 0.66 |
| 07/25 | 3,650 | 3,660 | 3,650 | 3,660 | +0.27% | 4,900 | 498億5737万 | +1.27% | 8.19 | 0.66 |
| 07/24 | 3,635 | 3,660 | 3,635 | 3,650 | +0.41% | 4,800 | 497億2115万 | +1.11% | 8.17 | 0.66 |
| 07/21 | 3,645 | 3,650 | 3,630 | 3,635 | +0.14% | 5,100 | 495億1682万 | +0.8% | 8.13 | 0.65 |
| 07/20 | 3,635 | 3,655 | 3,630 | 3,630 | -0.55% | 5,300 | 494億4870万 | +0.75% | 8.12 | 0.65 |
| 07/19 | 3,645 | 3,660 | 3,645 | 3,650 | +0.27% | 3,900 | 497億2115万 | +1.39% | 8.17 | 0.66 |
| 07/18 | 3,650 | 3,660 | 3,640 | 3,640 | -0.27% | 6,000 | 495億8493万 | +1.22% | 8.15 | 0.65 |
| 07/14 | 3,645 | 3,655 | 3,645 | 3,650 | +0.41% | 7,000 | 497億2115万 | +1.59% | 8.17 | 0.66 |
| 07/13 | 3,640 | 3,640 | 3,630 | 3,635 | -0.27% | 3,900 | 495億1682万 | +1.25% | 8.13 | 0.65 |
| 07/12 | 3,645 | 3,655 | 3,645 | 3,645 | 0% | 5,000 | 496億5304万 | +1.62% | 8.16 | 0.66 |
| 07/11 | 3,645 | 3,650 | 3,640 | 3,645 | +0.14% | 2,700 | 496億5304万 | +1.73% | 8.16 | 0.66 |
| 07/10 | 3,635 | 3,645 | 3,635 | 3,640 | +0.14% | 4,200 | 495億8493万 | +1.68% | 8.15 | 0.65 |
| 07/07 | 3,625 | 3,635 | 3,625 | 3,635 | +0.28% | 3,000 | 495億1682万 | +1.62% | 8.13 | 0.65 |
| 07/06 | 3,625 | 3,645 | 3,625 | 3,625 | 0% | 4,100 | 493億8059万 | +1.43% | 8.11 | 0.65 |
| 07/05 | 3,625 | 3,650 | 3,625 | 3,625 | +0.14% | 13,400 | 493億8059万 | +1.54% | 8.11 | 0.65 |
| 07/04 | 3,615 | 3,620 | 3,610 | 3,620 | +0.56% | 2,200 | 493億1248万 | +1.49% | 8.1 | 0.65 |
| 07/03 | 3,600 | 3,615 | 3,600 | 3,600 | +0.56% | 6,000 | 490億4004万 | +1.04% | 8.06 | 0.65 |
| 06/30 | 3,580 | 3,595 | 3,580 | 3,580 | 0% | 5,400 | 487億6759万 | +0.53% | 8.01 | 0.66 |
| 06/29 | 3,590 | 3,590 | 3,580 | 3,580 | -0.28% | 1,400 | 487億6759万 | +0.59% | 8.01 | 0.66 |
| 06/28 | 3,585 | 3,590 | 3,575 | 3,590 | +0.28% | 3,800 | 489億382万 | +0.93% | 8.03 | 0.66 |
| 06/27 | 3,575 | 3,580 | 3,570 | 3,580 | +0.14% | 4,200 | 487億6759万 | +0.7% | 8.01 | 0.66 |
| 06/26 | 3,575 | 3,575 | 3,570 | 3,575 | +0.14% | 2,600 | 486億9948万 | +0.62% | 8 | 0.66 |
| 06/23 | 3,570 | 3,580 | 3,570 | 3,570 | 0% | 3,100 | 486億3137万 | +0.54% | 7.99 | 0.66 |
| 06/22 | 3,570 | 3,580 | 3,565 | 3,570 | +0.14% | 4,500 | 486億3137万 | +0.56% | 7.99 | 0.66 |
| 06/21 | 3,565 | 3,580 | 3,565 | 3,565 | +0.14% | 4,200 | 485億6326万 | +0.45% | 7.98 | 0.66 |
| 06/20 | 3,560 | 3,565 | 3,550 | 3,560 | 0% | 2,200 | 484億9515万 | +0.31% | 7.97 | 0.66 |
| 06/19 | 3,560 | 3,560 | 3,545 | 3,560 | +0.28% | 5,400 | 484億9515万 | +0.34% | 7.97 | 0.66 |
| 06/16 | 3,555 | 3,555 | 3,535 | 3,550 | -0.14% | 9,400 | 483億5893万 | +0.06% | 7.94 | 0.66 |
| 06/15 | 3,560 | 3,565 | 3,550 | 3,555 | -0.14% | 2,900 | 484億2704万 | +0.17% | 7.96 | 0.66 |
