時価総額
2023/07/13～2023/12/07
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 |
| 12/07 | 1,290 | 1,300 | 1,280 | 1,300 | +2.36% | 2,400 | 83億8630万 | +8.06% | 167.69 | 2.87 |
| 12/06 | 1,266 | 1,300 | 1,244 | 1,270 | +0.79% | 5,000 | 81億9277万 | +6.19% | 163.82 | 2.81 |
| 12/05 | 1,255 | 1,260 | 1,229 | 1,260 | +0.4% | 3,300 | 81億2826万 | +5.97% | 162.53 | 2.78 |
| 12/04 | 1,248 | 1,255 | 1,247 | 1,255 | +0.64% | 2,000 | 80億9600万 | +6.09% | 161.89 | 2.77 |
| 12/01 | 1,238 | 1,247 | 1,235 | 1,247 | +0.97% | 2,500 | 80億4439万 | +5.95% | 160.86 | 2.76 |
| 11/30 | 1,229 | 1,235 | 1,197 | 1,235 | +0.49% | 6,000 | 79億6698万 | +5.38% | 159.31 | 2.73 |
| 11/29 | 1,201 | 1,229 | 1,198 | 1,229 | +2.42% | 3,200 | 79億2827万 | +5.4% | 158.54 | 2.72 |
| 11/28 | 1,239 | 1,239 | 1,199 | 1,200 | -3.15% | 4,600 | 77億4120万 | +3.45% | 154.79 | 2.65 |
| 11/27 | 1,228 | 1,239 | 1,228 | 1,239 | +0.9% | 2,600 | 79億9278万 | +7.18% | 159.83 | 2.74 |
| 11/24 | 1,208 | 1,243 | 1,208 | 1,228 | +1.91% | 3,700 | 79億2182万 | +6.78% | 158.41 | 2.71 |
| 11/22 | 1,200 | 1,205 | 1,199 | 1,205 | +0.42% | 2,300 | 77億7345万 | +5.24% | 155.44 | 2.66 |
| 11/21 | 1,200 | 1,203 | 1,199 | 1,200 | +0.25% | 3,200 | 77億4120万 | +5.26% | 154.79 | 2.65 |
| 11/20 | 1,184 | 1,199 | 1,183 | 1,197 | +1.27% | 3,400 | 77億2184万 | +5.37% | 154.41 | 2.65 |
| 11/17 | 1,187 | 1,195 | 1,181 | 1,182 | -0.42% | 5,300 | 76億2508万 | +4.42% | 152.47 | 2.61 |
| 11/16 | 1,181 | 1,187 | 1,177 | 1,187 | +0.51% | 2,000 | 76億5733万 | +5.14% | 153.12 | 2.62 |
| 11/15 | 1,182 | 1,188 | 1,181 | 1,181 | +0.6% | 2,400 | 76億1863万 | +4.88% | 152.34 | 2.61 |
| 11/14 | 1,167 | 1,186 | 1,167 | 1,174 | +0.69% | 3,700 | 75億7347万 | +4.63% | 151.44 | 2.59 |
| 11/13 | 1,167 | 1,180 | 1,166 | 1,166 | 0% | 2,200 | 75億2186万 | +4.2% | 150.41 | 2.58 |
| 11/10 | 1,180 | 1,181 | 1,162 | 1,166 | -0.93% | 1,800 | 75億2186万 | +4.57% | 150.41 | 2.58 |
| 11/09 | 1,170 | 1,177 | 1,157 | 1,177 | +0.6% | 1,200 | 75億9282万 | +5.94% | 151.83 | 2.6 |
| 11/08 | 1,179 | 1,180 | 1,170 | 1,170 | 0% | 3,100 | 75億4767万 | +5.5% | 150.92 | 2.59 |
| 11/07 | 1,169 | 1,170 | 1,168 | 1,170 | +1.3% | 2,400 | 75億4767万 | +5.69% | 150.92 | 2.59 |
| 11/06 | 1,162 | 1,162 | 1,150 | 1,155 | +0.43% | 3,400 | 74億5090万 | +4.71% | 148.99 | 2.55 |
| 11/02 | 1,135 | 1,158 | 1,130 | 1,150 | +1.77% | 2,700 | 74億1865万 | +4.45% | 148.34 | 2.54 |
| 11/01 | 1,115 | 1,149 | 1,115 | 1,130 | +1.35% | 2,900 | 72億8963万 | +2.91% | 145.76 | 2.5 |
| 10/31 | 1,107 | 1,115 | 1,107 | 1,115 | +1.18% | 300 | 71億9286万 | +1.73% | 143.83 | 2.29 |
| 10/30 | 1,119 | 1,119 | 1,101 | 1,102 | -1.34% | 2,400 | 71億900万 | +0.64% | 142.15 | 2.26 |
| 10/27 | 1,109 | 1,118 | 1,105 | 1,117 | +0.81% | 1,800 | 72億576万 | +2.1% | 144.09 | 2.29 |
| 10/26 | 1,105 | 1,108 | 1,093 | 1,108 | +0.27% | 1,200 | 71億4770万 | +1.47% | 142.93 | 2.28 |
| 10/25 | 1,112 | 1,112 | 1,105 | 1,105 | +1.38% | 900 | 71億2835万 | +1.28% | 142.54 | 2.27 |
| 10/24 | 1,092 | 1,092 | 1,090 | 1,090 | 0% | 1,300 | 70億3159万 | 0% | 140.6 | 2.24 |
| 10/23 | 1,103 | 1,105 | 1,090 | 1,090 | -0.46% | 2,600 | 70億3159万 | 0% | 140.6 | 2.24 |
| 10/20 | 1,095 | 1,100 | 1,089 | 1,095 | +0.46% | 2,200 | 70億6384万 | +0.46% | 141.25 | 2.25 |
| 10/19 | 1,093 | 1,099 | 1,090 | 1,090 | -0.27% | 1,300 | 70億3159万 | +0.09% | 140.6 | 2.24 |
| 10/18 | 1,091 | 1,094 | 1,091 | 1,093 | +0.28% | 1,900 | 70億5094万 | +0.46% | 140.99 | 2.24 |
| 10/17 | 1,100 | 1,100 | 1,089 | 1,090 | 0% | 1,700 | 70億3159万 | +0.28% | 140.6 | 2.24 |
| 10/16 | 1,099 | 1,099 | 1,090 | 1,090 | -0.91% | 2,800 | 70億3159万 | +0.37% | 140.6 | 2.24 |
| 10/13 | 1,118 | 1,118 | 1,100 | 1,100 | -1.7% | 1,700 | 70億9610万 | +1.38% | 141.89 | 2.26 |
| 10/12 | 1,105 | 1,119 | 1,101 | 1,119 | +0.9% | 3,200 | 72億1866万 | +3.23% | 144.35 | 2.3 |
| 10/11 | 1,100 | 1,118 | 1,098 | 1,109 | +1.74% | 2,700 | 71億5415万 | +2.5% | 143.06 | 2.28 |
| 10/10 | 1,086 | 1,090 | 1,084 | 1,090 | +0.83% | 700 | 70億3159万 | +0.83% | 140.6 | 2.24 |
| 10/06 | 1,081 | 1,085 | 1,081 | 1,081 | +0.56% | 900 | 69億7353万 | +0.19% | 139.44 | 2.22 |
| 10/05 | 1,076 | 1,078 | 1,074 | 1,075 | -0.09% | 800 | 69億3482万 | -0.19% | 138.67 | 2.21 |
| 10/04 | 1,102 | 1,102 | 1,076 | 1,076 | -3.41% | 3,300 | 69億4127万 | 0% | 138.8 | 2.21 |
| 10/03 | 1,118 | 1,118 | 1,102 | 1,114 | -0.36% | 2,700 | 71億8641万 | +3.82% | 143.7 | 2.29 |
| 10/02 | 1,100 | 1,118 | 1,100 | 1,118 | +3.42% | 4,400 | 72億1221万 | +4.58% | 144.22 | 2.3 |
| 09/29 | 1,100 | 1,111 | 1,081 | 1,081 | -1.73% | 3,400 | 69億7353万 | +1.6% | 139.44 | 2.22 |
| 09/28 | 1,083 | 1,100 | 1,082 | 1,100 | +1.85% | 2,500 | 70億9610万 | +3.68% | 141.89 | 2.26 |
| 09/27 | 1,081 | 1,081 | 1,071 | 1,080 | 0% | 3,200 | 69億6708万 | +2.18% | 139.31 | 2.22 |
| 09/26 | 1,075 | 1,096 | 1,075 | 1,080 | +0.56% | 1,500 | 69億6708万 | +2.56% | 139.31 | 2.22 |
| 09/25 | 1,073 | 1,082 | 1,073 | 1,074 | 0% | 1,500 | 69億2837万 | +2.29% | 138.54 | 2.21 |
| 09/22 | 1,082 | 1,082 | 1,070 | 1,074 | -0.74% | 1,700 | 69億2837万 | +2.58% | 138.54 | 2.21 |
| 09/21 | 1,086 | 1,089 | 1,082 | 1,082 | +0.19% | 2,000 | 69億7998万 | +3.64% | 139.57 | 2.22 |
| 09/20 | 1,098 | 1,098 | 1,080 | 1,080 | -0.92% | 1,300 | 69億6708万 | +3.85% | 139.31 | 2.22 |
| 09/19 | 1,098 | 1,098 | 1,080 | 1,090 | +0.46% | 2,400 | 70億3159万 | +5.11% | 140.6 | 2.24 |
| 09/15 | 1,093 | 1,098 | 1,077 | 1,085 | -0.46% | 2,100 | 69億9933万 | +4.93% | 139.96 | 2.23 |
| 09/14 | 1,071 | 1,090 | 1,071 | 1,090 | +1.87% | 3,600 | 70億3159万 | +5.83% | 140.6 | 2.24 |
| 09/13 | 1,067 | 1,070 | 1,060 | 1,070 | +0.56% | 1,400 | 69億257万 | +4.29% | 138.02 | 2.2 |
| 09/12 | 1,064 | 1,064 | 1,064 | 1,064 | +0.38% | 100 | 68億6386万 | +4.01% | 137.25 | 2.19 |
| 09/11 | 1,068 | 1,073 | 1,060 | 1,060 | -0.66% | 3,100 | 68億3806万 | +3.82% | 136.74 | 2.18 |
| 09/08 | 1,070 | 1,096 | 1,063 | 1,067 | +0.76% | 3,700 | 68億8321万 | +4.81% | 137.64 | 2.19 |
| 09/07 | 1,068 | 1,077 | 1,059 | 1,059 | -1.94% | 1,900 | 68億3160万 | +4.23% | 136.61 | 2.17 |
| 09/06 | 1,082 | 1,094 | 1,071 | 1,080 | 0% | 4,800 | 69億6708万 | +6.61% | 139.31 | 2.22 |
| 09/05 | 1,080 | 1,080 | 1,067 | 1,080 | +1.22% | 3,300 | 69億6708万 | +7.04% | 139.31 | 2.22 |
| 09/04 | 1,050 | 1,070 | 1,025 | 1,067 | +1.62% | 4,700 | 68億8321万 | +6.06% | 137.64 | 2.19 |
| 09/01 | 1,045 | 1,069 | 1,035 | 1,050 | +1.94% | 3,200 | 67億7355万 | +4.69% | 135.45 | 2.16 |
| 08/31 | 1,046 | 1,070 | 1,003 | 1,030 | -1.62% | 6,400 | 66億4453万 | +2.9% | 132.87 | 2.12 |
| 08/30 | 1,010 | 1,048 | 1,010 | 1,047 | +4.18% | 5,900 | 67億5419万 | +4.8% | 135.06 | 2.15 |
| 08/29 | 1,003 | 1,010 | 1,003 | 1,005 | +0.4% | 4,100 | 64億8325万 | +0.8% | 129.64 | 2.06 |
| 08/28 | 1,002 | 1,002 | 1,000 | 1,001 | +0.1% | 1,700 | 64億5745万 | +0.4% | 129.12 | 2.06 |
| 08/25 | 999 | 1,002 | 999 | 1,000 | 0% | 800 | 64億5100万 | +0.3% | 129 | 2.05 |
| 08/24 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 64億5100万 | +0.4% | 129 | 2.05 |
| 08/23 | 1,000 | 1,001 | 999 | 1,000 | +0.3% | 1,500 | 64億5100万 | +0.5% | 129 | 2.05 |
| 08/22 | 999 | 1,000 | 996 | 997 | -0.1% | 1,700 | 64億3164万 | +0.3% | 128.61 | 2.05 |
| 08/21 | 999 | 999 | 998 | 998 | +0.3% | 200 | 64億3809万 | +0.4% | 128.74 | 2.05 |
| 08/18 | 997 | 999 | 995 | 995 | -0.2% | 1,600 | 64億1874万 | +0.2% | 128.35 | 2.04 |
| 08/17 | 1,002 | 1,002 | 997 | 997 | -0.2% | 2,300 | 64億3164万 | +0.5% | 128.61 | 2.05 |
| 08/16 | 997 | 1,000 | 997 | 999 | -0.1% | 2,700 | 64億4454万 | +0.81% | 128.87 | 2.05 |
| 08/15 | 999 | 1,001 | 998 | 1,000 | 0% | 3,200 | 64億5100万 | +0.91% | 129 | 2.05 |
| 08/14 | 1,000 | 1,001 | 999 | 1,000 | +0.2% | 2,300 | 64億5100万 | +1.11% | 129 | 2.05 |
| 08/10 | 1,000 | 1,000 | 991 | 998 | +0.3% | 1,400 | 64億3809万 | +1.01% | 128.74 | 2.05 |
| 08/09 | 999 | 999 | 995 | 995 | -0.2% | 1,200 | 64億1874万 | +0.81% | 128.35 | 2.04 |
| 08/08 | 1,000 | 1,000 | 989 | 997 | -0.3% | 2,500 | 64億3164万 | +1.12% | 128.61 | 2.05 |
| 08/07 | 1,000 | 1,000 | 995 | 1,000 | +0.5% | 2,000 | 64億5100万 | +1.52% | 129 | 2.05 |
| 08/04 | 999 | 1,000 | 995 | 995 | -0.3% | 1,500 | 64億1874万 | +1.12% | 128.35 | 2.04 |
| 08/03 | 992 | 998 | 992 | 998 | +0.71% | 600 | 64億3809万 | +1.63% | 128.74 | 2.05 |
| 08/02 | 999 | 999 | 991 | 991 | -0.5% | 1,200 | 63億9294万 | +1.02% | 127.83 | 2.04 |
| 08/01 | 998 | 999 | 996 | 996 | -0.1% | 2,900 | 64億2519万 | +1.63% | 128.48 | 2.05 |
| 07/31 | 994 | 998 | 991 | 997 | +0.81% | 2,200 | 64億3164万 | +1.94% | 128.61 | 2.14 |
| 07/28 | 976 | 999 | 976 | 989 | -0.2% | 2,600 | 63億8003万 | +1.23% | 127.58 | 2.12 |
| 07/27 | 998 | 998 | 986 | 991 | -0.2% | 2,300 | 63億9294万 | +1.54% | 127.83 | 2.13 |
| 07/26 | 992 | 998 | 990 | 993 | -0.5% | 2,100 | 64億584万 | +1.85% | 128.09 | 2.13 |
| 07/25 | 999 | 999 | 996 | 998 | 0% | 2,100 | 64億3809万 | +2.57% | 128.74 | 2.14 |
| 07/24 | 998 | 998 | 991 | 998 | +0.3% | 3,500 | 64億3809万 | +2.67% | 128.74 | 2.14 |
| 07/21 | 989 | 995 | 988 | 995 | +1.02% | 4,300 | 64億1874万 | +2.47% | 128.35 | 2.14 |
| 07/20 | 981 | 986 | 981 | 985 | +0.61% | 800 | 63億5423万 | +1.65% | 127.06 | 2.11 |
| 07/19 | 983 | 987 | 979 | 979 | +0.1% | 2,000 | 63億1552万 | +1.14% | 126.29 | 2.1 |
| 07/18 | 977 | 979 | 977 | 978 | +0.1% | 500 | 63億907万 | +1.14% | 126.16 | 2.1 |
| 07/14 | 978 | 986 | 977 | 977 | -0.31% | 1,100 | 63億262万 | +1.03% | 126.03 | 2.1 |
| 07/13 | 978 | 988 | 978 | 980 | +0.41% | 1,200 | 63億2198万 | +1.45% | 126.42 | 2.1 |
