時価総額
2023/05/16~2023/10/20
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 |
10/20 | 2,718 | 2,760 | 2,718 | 2,760 | +0.29% | 200 | 31億3417万 | -7.32% | 10.67 | 0.51 |
10/18 | 2,752 | 2,752 | 2,752 | 2,752 | +0.07% | 200 | 31億2509万 | -7.99% | 10.64 | 0.51 |
10/17 | 2,815 | 2,815 | 2,750 | 2,750 | -3.1% | 1,000 | 31億2282万 | -8.36% | 10.63 | 0.51 |
10/16 | 2,910 | 2,910 | 2,825 | 2,838 | -0.77% | 700 | 32億2275万 | -5.75% | 10.97 | 0.53 |
10/13 | 2,850 | 2,860 | 2,850 | 2,860 | -1.24% | 700 | 32億4773万 | -5.24% | 11.06 | 0.53 |
10/11 | 2,896 | 2,896 | 2,896 | 2,896 | +1.76% | 200 | 32億8861万 | -4.26% | 11.19 | 0.54 |
10/05 | 2,763 | 2,899 | 2,763 | 2,846 | -1.76% | 2,100 | 32億3183万 | -6.01% | 11 | 0.53 |
10/04 | 2,897 | 2,897 | 2,897 | 2,897 | +1.68% | 200 | 32億8975万 | -4.36% | 11.2 | 0.54 |
10/03 | 2,909 | 2,909 | 2,764 | 2,849 | -2.1% | 2,700 | 32億3524万 | -5.94% | 11.01 | 0.53 |
10/02 | 2,941 | 2,941 | 2,910 | 2,910 | -1.05% | 1,200 | 33億451万 | -3.93% | 11.25 | 0.54 |
09/29 | 2,975 | 2,975 | 2,941 | 2,941 | -1.14% | 600 | 33億3971万 | -2.87% | 10.05 | 0.51 |
09/28 | 3,085 | 3,085 | 2,916 | 2,975 | -1.33% | 1,200 | 33億7832万 | -1.72% | 10.17 | 0.52 |
09/27 | 3,180 | 3,230 | 3,000 | 3,015 | -3.98% | 4,100 | 34億2374万 | -0.33% | 10.3 | 0.52 |
09/26 | 3,245 | 3,245 | 3,130 | 3,140 | +1.13% | 1,900 | 35億6569万 | +3.97% | 10.73 | 0.55 |
09/25 | 3,110 | 3,110 | 3,025 | 3,105 | -0.16% | 1,000 | 35億2595万 | +3.29% | 10.61 | 0.54 |
09/22 | 3,195 | 3,195 | 3,110 | 3,110 | -2.81% | 1,900 | 35億3162万 | +3.87% | 10.63 | 0.54 |
09/21 | 3,210 | 3,220 | 3,160 | 3,200 | +0.63% | 1,000 | 36億3383万 | +7.31% | 10.94 | 0.56 |
09/20 | 3,185 | 3,315 | 3,175 | 3,180 | +0.63% | 2,800 | 36億1111万 | +7.14% | 10.87 | 0.55 |
09/19 | 3,100 | 3,160 | 3,060 | 3,160 | +3.95% | 4,300 | 35億8840万 | +6.9% | 10.8 | 0.55 |
09/15 | 3,020 | 3,040 | 3,015 | 3,040 | +1% | 1,000 | 34億5213万 | +3.33% | 10.39 | 0.53 |
09/14 | 3,065 | 3,065 | 3,010 | 3,010 | -0.82% | 900 | 34億1807万 | +2.21% | 10.29 | 0.52 |
09/13 | 3,070 | 3,070 | 3,035 | 3,035 | -1.14% | 600 | 34億4646万 | +3.27% | 10.37 | 0.53 |
09/12 | 3,010 | 3,070 | 3,010 | 3,070 | +0.66% | 1,200 | 34億8620万 | +4.74% | 10.49 | 0.53 |
09/11 | 3,035 | 3,050 | 3,000 | 3,050 | -0.65% | 1,500 | 34億6349万 | +4.38% | 10.42 | 0.53 |
09/08 | 3,075 | 3,075 | 3,030 | 3,070 | -0.16% | 1,200 | 34億8620万 | +5.32% | 10.49 | 0.53 |
09/07 | 3,000 | 3,105 | 2,980 | 3,075 | +1.99% | 5,000 | 34億9188万 | +5.78% | 10.51 | 0.54 |
09/06 | 3,000 | 3,020 | 2,980 | 3,015 | +0.53% | 4,300 | 34億2374万 | +4.07% | 10.3 | 0.52 |
09/05 | 2,971 | 2,999 | 2,960 | 2,999 | +0.27% | 700 | 34億558万 | +3.81% | 10.25 | 0.52 |
09/04 | 3,020 | 3,020 | 2,991 | 2,991 | -1.61% | 700 | 33億9649万 | +3.85% | 10.22 | 0.52 |
09/01 | 2,979 | 3,050 | 2,979 | 3,040 | +2.05% | 3,000 | 34億5213万 | +5.89% | 10.39 | 0.53 |
08/31 | 2,873 | 2,980 | 2,873 | 2,979 | +3.69% | 2,600 | 33億8286万 | +4.16% | 10.18 | 0.52 |
08/30 | 2,900 | 2,900 | 2,873 | 2,873 | -0.93% | 700 | 32億6249万 | +0.77% | 9.82 | 0.5 |
08/29 | 2,890 | 2,910 | 2,869 | 2,900 | +2.11% | 1,300 | 32億9315万 | +1.83% | 9.91 | 0.5 |
08/28 | 2,923 | 2,923 | 2,840 | 2,840 | -1.39% | 1,700 | 32億2502万 | -0.07% | 9.71 | 0.49 |
08/25 | 2,926 | 2,926 | 2,880 | 2,880 | -1.57% | 1,200 | 32億7044万 | +1.52% | 9.84 | 0.5 |
08/24 | 2,925 | 2,926 | 2,925 | 2,926 | +0.03% | 500 | 33億2268万 | +3.39% | 10 | 0.51 |
08/23 | 2,906 | 2,974 | 2,900 | 2,925 | +1.63% | 2,200 | 33億2154万 | +3.69% | 10 | 0.51 |
08/22 | 2,852 | 2,878 | 2,840 | 2,878 | +2.71% | 800 | 32億6817万 | +2.27% | 9.84 | 0.5 |
08/21 | 2,840 | 2,840 | 2,802 | 2,802 | 0% | 300 | 31億8187万 | -0.21% | 9.58 | 0.49 |
08/18 | 2,805 | 2,805 | 2,802 | 2,802 | -0.11% | 300 | 31億8187万 | -0.11% | 9.58 | 0.49 |
08/17 | 2,826 | 2,826 | 2,805 | 2,805 | -1.51% | 200 | 31億8527万 | +0.07% | 9.59 | 0.49 |
08/16 | 2,849 | 2,849 | 2,848 | 2,848 | -1.76% | 200 | 32億3410万 | +1.71% | 9.73 | 0.5 |
08/15 | 2,953 | 2,953 | 2,872 | 2,899 | +3.42% | 2,000 | 32億9202万 | +3.68% | 9.91 | 0.5 |
08/14 | 2,999 | 2,999 | 2,803 | 2,803 | -9.58% | 8,200 | 31億8300万 | +0.47% | 9.58 | 0.49 |
08/10 | 2,870 | 3,170 | 2,860 | 3,100 | +8.16% | 3,700 | 35億2027万 | +11.23% | 10.59 | 0.54 |
08/09 | 2,870 | 2,870 | 2,866 | 2,866 | +0.7% | 200 | 32億5454万 | +3.35% | 9.79 | 0.5 |
08/08 | 2,846 | 2,846 | 2,846 | 2,846 | 0% | 200 | 32億3183万 | +2.86% | 9.73 | 0.5 |
08/07 | 2,862 | 2,862 | 2,810 | 2,846 | -0.7% | 500 | 32億3183万 | +3% | 9.73 | 0.5 |
08/03 | 2,866 | 2,866 | 2,866 | 2,866 | -0.38% | 100 | 32億5454万 | +3.92% | 9.79 | 0.5 |
08/02 | 2,817 | 2,877 | 2,817 | 2,877 | +2.13% | 300 | 32億6704万 | +4.54% | 9.83 | 0.5 |
08/01 | 2,800 | 2,890 | 2,755 | 2,817 | +0.18% | 3,800 | 31億9890万 | +2.62% | 9.63 | 0.49 |
07/31 | 2,827 | 2,827 | 2,777 | 2,812 | +1.26% | 1,600 | 31億9322万 | +2.59% | 9.61 | 0.49 |
07/28 | 2,726 | 2,818 | 2,726 | 2,777 | +0.04% | 5,900 | 31億5348万 | +1.42% | 9.49 | 0.48 |
07/27 | 2,750 | 2,776 | 2,732 | 2,776 | +1.06% | 2,000 | 31億5234万 | +1.46% | 9.49 | 0.48 |
07/26 | 2,747 | 2,747 | 2,747 | 2,747 | -0.97% | 200 | 31億1941万 | +0.44% | 9.39 | 0.48 |
07/25 | 2,774 | 2,774 | 2,774 | 2,774 | -0.07% | 100 | 31億5007万 | +1.54% | 9.48 | 0.48 |
07/24 | 2,776 | 2,776 | 2,776 | 2,776 | +0.58% | 300 | 31億5234万 | +1.83% | 9.49 | 0.48 |
07/21 | 2,715 | 2,760 | 2,715 | 2,760 | +1.66% | 1,200 | 31億3417万 | +1.4% | 9.43 | 0.48 |
07/20 | 2,715 | 2,715 | 2,715 | 2,715 | 0% | 100 | 30億8307万 | -0.07% | 9.28 | 0.47 |
07/19 | 2,743 | 2,743 | 2,715 | 2,715 | +0.82% | 1,100 | 30億8307万 | -0.04% | 9.28 | 0.47 |
07/18 | 2,695 | 2,695 | 2,693 | 2,693 | -1.89% | 1,800 | 30億5809万 | -0.81% | 9.2 | 0.47 |
07/14 | 2,745 | 2,745 | 2,745 | 2,745 | 0% | 100 | 31億1714万 | +1.18% | 9.38 | 0.48 |
07/13 | 2,700 | 2,745 | 2,693 | 2,745 | +1.29% | 2,500 | 31億1714万 | +1.25% | 9.38 | 0.48 |
07/12 | 2,705 | 2,747 | 2,705 | 2,710 | -1.45% | 1,300 | 30億7740万 | +0.18% | 9.26 | 0.47 |
07/10 | 2,730 | 2,750 | 2,730 | 2,750 | +0.18% | 200 | 31億2282万 | +1.85% | 9.4 | 0.48 |
07/07 | 2,730 | 2,745 | 2,730 | 2,745 | +0.51% | 700 | 31億1714万 | +1.86% | 9.38 | 0.48 |
07/06 | 2,750 | 2,750 | 2,730 | 2,731 | -0.69% | 600 | 31億124万 | +1.6% | 9.33 | 0.48 |
07/05 | 2,743 | 2,752 | 2,730 | 2,750 | +0.26% | 4,500 | 31億2282万 | +2.5% | 9.4 | 0.48 |
07/04 | 2,719 | 2,743 | 2,719 | 2,743 | 0% | 200 | 31億1487万 | +2.5% | 9.37 | 0.48 |
07/03 | 2,745 | 2,745 | 2,718 | 2,743 | +0.85% | 1,200 | 31億1487万 | +2.81% | 9.37 | 0.48 |
06/30 | 2,742 | 2,742 | 2,699 | 2,720 | -0.73% | 800 | 30億8875万 | +2.22% | 9.3 | 0.52 |
06/29 | 2,725 | 2,740 | 2,695 | 2,740 | +0.55% | 500 | 31億1146万 | +3.24% | 9.36 | 0.52 |
06/28 | 2,729 | 2,729 | 2,700 | 2,725 | +0.55% | 1,800 | 30億9443万 | +2.95% | 9.31 | 0.52 |
06/27 | 2,747 | 2,747 | 2,710 | 2,710 | -0.04% | 800 | 30億7740万 | +2.57% | 9.26 | 0.52 |
06/26 | 2,711 | 2,712 | 2,700 | 2,711 | +0.41% | 1,300 | 30億7853万 | +2.85% | 9.26 | 0.52 |
06/23 | 2,720 | 2,720 | 2,700 | 2,700 | -1.75% | 700 | 30億6604万 | +2.66% | 9.23 | 0.51 |
06/22 | 2,733 | 2,748 | 2,733 | 2,748 | +0.55% | 500 | 31億2055万 | +4.65% | 9.39 | 0.52 |
06/20 | 2,740 | 2,740 | 2,690 | 2,733 | -0.26% | 700 | 31億351万 | +4.27% | 9.34 | 0.52 |
06/19 | 2,670 | 2,750 | 2,670 | 2,740 | +2.62% | 4,000 | 31億1146万 | +4.78% | 9.36 | 0.52 |
06/16 | 2,663 | 2,698 | 2,613 | 2,670 | +1.02% | 1,700 | 30億3197万 | +2.3% | 9.12 | 0.51 |
06/15 | 2,603 | 2,693 | 2,573 | 2,643 | -0.45% | 3,700 | 30億131万 | +1.38% | 9.03 | 0.5 |
06/14 | 2,660 | 2,660 | 2,620 | 2,655 | -0.04% | 600 | 30億1494万 | +1.92% | 9.07 | 0.51 |
06/12 | 2,656 | 2,656 | 2,656 | 2,656 | -0.52% | 200 | 30億1607万 | +2.11% | 9.08 | 0.51 |
06/09 | 2,643 | 2,670 | 2,643 | 2,670 | -0.71% | 300 | 30億3197万 | +2.77% | 9.12 | 0.51 |
06/08 | 2,693 | 2,693 | 2,643 | 2,689 | +1.74% | 500 | 30億5355万 | +3.66% | 9.19 | 0.51 |
06/07 | 2,602 | 2,643 | 2,600 | 2,643 | -2.07% | 2,900 | 30億131万 | +2.05% | 9.03 | 0.5 |
06/06 | 2,597 | 2,735 | 2,597 | 2,699 | +3.93% | 1,700 | 30億6490万 | +4.33% | 9.22 | 0.51 |
06/05 | 2,597 | 2,597 | 2,597 | 2,597 | -0.12% | 100 | 29億4908万 | +0.62% | 8.88 | 0.49 |
06/01 | 2,601 | 2,601 | 2,600 | 2,600 | -0.65% | 1,000 | 29億5248万 | +0.78% | 8.89 | 0.5 |
05/31 | 2,620 | 2,626 | 2,616 | 2,617 | +1.83% | 2,100 | 29億7179万 | +1.55% | 8.94 | 0.5 |
05/30 | 2,571 | 2,571 | 2,570 | 2,570 | -1.53% | 300 | 29億1842万 | -0.16% | 8.78 | 0.49 |
05/29 | 2,605 | 2,610 | 2,560 | 2,610 | +1.56% | 1,000 | 29億6384万 | +1.44% | 8.92 | 0.5 |
05/26 | 2,570 | 2,570 | 2,570 | 2,570 | +0.74% | 100 | 29億1842万 | 0% | 8.78 | 0.49 |
05/25 | 2,553 | 2,553 | 2,551 | 2,551 | -0.08% | 400 | 28億9684万 | -0.7% | 8.72 | 0.49 |
05/23 | 2,565 | 2,603 | 2,553 | 2,553 | -0.08% | 500 | 28億9911万 | -0.62% | 8.72 | 0.49 |
05/22 | 2,555 | 2,555 | 2,555 | 2,555 | -0.16% | 100 | 29億138万 | -0.47% | 8.73 | 0.49 |
05/19 | 2,599 | 2,602 | 2,559 | 2,559 | -1.84% | 1,200 | 29億592万 | -0.23% | 8.75 | 0.49 |
05/18 | 2,598 | 2,611 | 2,560 | 2,607 | +1.92% | 1,600 | 29億6043万 | +1.6% | 8.91 | 0.5 |
05/17 | 2,558 | 2,558 | 2,558 | 2,558 | -0.39% | 100 | 29億479万 | -0.31% | 8.74 | 0.49 |
05/16 | 2,568 | 2,568 | 2,568 | 2,568 | -0.89% | 200 | 29億1614万 | +0.08% | 8.78 | 0.49 |