時価総額
2023/06/19~2023/11/10
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 |
11/10 | 321 | 323 | 307 | 310 | -3.43% | 77,400 | 17億5770万 | -33.05% | 76.42 | 13.34 |
11/09 | 342 | 347 | 320 | 321 | -19.35% | 319,500 | 18億2007万 | -31.7% | 79.13 | 13.81 |
11/08 | 398 | 398 | 398 | 398 | -16.74% | 19,600 | 22億5666万 | -16.39% | 98.11 | 17.12 |
11/07 | 480 | 480 | 478 | 478 | -0.42% | 2,400 | 27億1026万 | -0.21% | 117.83 | 20.56 |
11/06 | 482 | 482 | 480 | 480 | 0% | 1,900 | 27億2160万 | +0.21% | 118.32 | 20.65 |
11/02 | 480 | 480 | 479 | 480 | 0% | 1,100 | 27億2160万 | +0.21% | 118.32 | 20.65 |
11/01 | 479 | 482 | 479 | 480 | 0% | 1,400 | 27億2160万 | +0.21% | 118.32 | 20.65 |
10/31 | 479 | 485 | 479 | 480 | 0% | 1,400 | 27億2160万 | +0.21% | 118.32 | 20.65 |
10/30 | 481 | 486 | 480 | 480 | -0.62% | 2,300 | 27億2160万 | +0.21% | 118.32 | 20.65 |
10/27 | 481 | 489 | 480 | 483 | +0.42% | 3,100 | 27億3861万 | +1.05% | 119.06 | 20.78 |
10/26 | 480 | 482 | 480 | 481 | +0.42% | 1,200 | 27億2727万 | +0.63% | 118.57 | 20.69 |
10/25 | 481 | 481 | 478 | 479 | +0.42% | 1,000 | 27億1593万 | +0.21% | 118.07 | 20.61 |
10/24 | 481 | 481 | 477 | 477 | 0% | 1,800 | 27億459万 | 0% | 117.58 | 20.52 |
10/23 | 478 | 482 | 476 | 477 | 0% | 2,000 | 27億459万 | 0% | 117.58 | 20.52 |
10/20 | 479 | 481 | 477 | 477 | -0.21% | 1,000 | 27億459万 | 0% | 117.58 | 20.52 |
10/19 | 478 | 481 | 478 | 478 | 0% | 1,200 | 27億1026万 | +0.21% | 117.83 | 20.56 |
10/18 | 481 | 481 | 478 | 478 | 0% | 800 | 27億1026万 | +0.42% | 117.83 | 20.56 |
10/17 | 479 | 481 | 478 | 478 | -0.21% | 1,200 | 27億1026万 | +0.42% | 117.83 | 20.56 |
10/16 | 481 | 482 | 478 | 479 | -0.42% | 3,800 | 27億1593万 | +0.63% | 118.07 | 20.61 |
10/13 | 483 | 483 | 481 | 481 | -0.21% | 2,100 | 27億2727万 | +1.05% | 118.57 | 20.69 |
10/12 | 481 | 483 | 480 | 482 | +0.63% | 7,000 | 27億3294万 | +1.47% | 118.81 | 20.74 |
10/11 | 479 | 480 | 478 | 479 | -0.62% | 2,100 | 27億1593万 | +0.84% | 118.07 | 20.61 |
10/10 | 481 | 482 | 477 | 482 | +0.21% | 2,500 | 27億3294万 | +1.47% | 118.81 | 20.74 |
10/06 | 481 | 481 | 476 | 481 | -0.21% | 2,600 | 27億2727万 | +1.48% | 118.57 | 20.69 |
10/05 | 477 | 482 | 477 | 482 | +1.47% | 1,600 | 27億3294万 | +1.69% | 118.81 | 20.74 |
10/04 | 476 | 480 | 475 | 475 | -0.21% | 1,900 | 26億9325万 | +0.21% | 117.09 | 20.44 |
10/03 | 482 | 482 | 474 | 476 | -0.21% | 3,100 | 26億9892万 | +0.42% | 117.34 | 20.48 |
10/02 | 477 | 482 | 476 | 477 | 0% | 4,500 | 27億459万 | +0.63% | 117.58 | 20.52 |
09/29 | 478 | 478 | 475 | 477 | +0.42% | 2,200 | 27億459万 | +0.85% | 117.58 | 145.93 |
09/28 | 477 | 477 | 475 | 475 | 0% | 1,500 | 26億9325万 | +0.42% | 117.09 | 145.32 |
09/27 | 478 | 478 | 473 | 475 | -0.42% | 4,300 | 26億9325万 | +0.42% | 117.09 | 145.32 |
09/26 | 478 | 478 | 473 | 477 | 0% | 2,600 | 27億459万 | +0.85% | 117.58 | 145.93 |
09/25 | 475 | 477 | 473 | 477 | +0.63% | 3,600 | 27億459万 | +0.85% | 117.58 | 145.93 |
09/22 | 472 | 474 | 470 | 474 | +0.42% | 3,000 | 26億8758万 | +0.21% | 116.84 | 145.01 |
09/21 | 473 | 473 | 471 | 472 | -0.21% | 4,100 | 26億7624万 | -0.21% | 116.35 | 144.4 |
09/20 | 472 | 473 | 471 | 473 | +0.21% | 3,800 | 26億8191万 | 0% | 116.6 | 144.71 |
09/19 | 473 | 473 | 470 | 472 | 0% | 4,000 | 26億7624万 | -0.21% | 116.35 | 144.4 |
09/15 | 472 | 472 | 468 | 472 | 0% | 10,700 | 26億7624万 | -0.21% | 116.35 | 144.4 |
09/14 | 471 | 473 | 470 | 472 | +0.21% | 5,100 | 26億7624万 | -0.42% | 116.35 | 144.4 |
09/13 | 472 | 473 | 470 | 471 | -0.21% | 4,400 | 26億7057万 | -0.63% | 116.1 | 144.09 |
09/12 | 473 | 473 | 471 | 472 | -0.21% | 5,100 | 26億7624万 | -0.42% | 116.35 | 144.4 |
09/11 | 472 | 474 | 471 | 473 | +0.42% | 5,700 | 26億8191万 | -0.21% | 116.6 | 144.71 |
09/08 | 471 | 473 | 470 | 471 | -0.42% | 11,100 | 26億7057万 | -0.63% | 116.1 | 144.09 |
09/07 | 474 | 474 | 470 | 473 | -0.21% | 13,800 | 26億8191万 | -0.42% | 116.6 | 144.71 |
09/06 | 472 | 476 | 471 | 474 | +0.64% | 7,400 | 26億8758万 | 0% | 116.84 | 145.01 |
09/05 | 472 | 474 | 471 | 471 | 0% | 4,800 | 26億7057万 | -0.84% | 116.1 | 144.09 |
09/04 | 475 | 480 | 471 | 471 | -0.63% | 7,600 | 26億7057万 | -0.84% | 116.1 | 144.09 |
09/01 | 477 | 478 | 471 | 474 | +0.21% | 5,400 | 26億8758万 | -0.42% | 116.84 | 145.01 |
08/31 | 480 | 480 | 472 | 473 | -1.46% | 4,400 | 26億8191万 | -0.84% | 116.6 | 144.71 |
08/30 | 476 | 480 | 471 | 480 | +1.48% | 10,600 | 27億2160万 | +0.63% | 118.32 | 146.85 |
08/29 | 471 | 490 | 470 | 473 | +0.42% | 12,800 | 26億8191万 | -0.84% | 116.6 | 144.71 |
08/28 | 474 | 475 | 470 | 471 | -0.42% | 3,600 | 26億7057万 | -1.46% | 116.1 | 144.09 |
08/25 | 473 | 473 | 470 | 473 | +0.42% | 3,900 | 26億8191万 | -1.05% | 116.6 | 144.71 |
08/24 | 472 | 474 | 470 | 471 | -0.21% | 3,300 | 26億7057万 | -1.67% | 116.1 | 144.09 |
08/23 | 473 | 476 | 471 | 472 | -0.21% | 4,400 | 26億7624万 | -1.67% | 116.35 | 144.4 |
08/22 | 473 | 473 | 470 | 473 | 0% | 2,600 | 26億8191万 | -1.46% | 116.6 | 144.71 |
08/21 | 474 | 474 | 471 | 473 | -0.42% | 4,500 | 26億8191万 | -1.46% | 116.6 | 144.71 |
08/18 | 476 | 476 | 475 | 475 | -0.21% | 1,200 | 26億9325万 | -1.25% | 117.09 | 145.32 |
08/17 | 476 | 477 | 473 | 476 | 0% | 4,000 | 26億9892万 | -1.04% | 117.34 | 145.62 |
08/16 | 479 | 479 | 476 | 476 | -0.63% | 800 | 26億9892万 | -1.04% | 117.34 | 145.62 |
08/15 | 479 | 479 | 476 | 479 | +0.63% | 1,900 | 27億1593万 | -0.62% | 118.07 | 146.54 |
08/14 | 475 | 479 | 475 | 476 | -0.63% | 2,600 | 26億9892万 | -1.24% | 117.34 | 145.62 |
08/10 | 475 | 479 | 475 | 479 | +0.84% | 1,400 | 27億1593万 | -0.62% | 118.07 | 146.54 |
08/09 | 475 | 477 | 475 | 475 | -0.42% | 900 | 26億9325万 | -1.45% | 117.09 | 145.32 |
08/08 | 476 | 477 | 474 | 477 | +0.21% | 1,700 | 27億459万 | -1.24% | 117.58 | 145.93 |
08/07 | 476 | 477 | 474 | 476 | -0.21% | 5,600 | 26億9892万 | -1.45% | 117.34 | 145.62 |
08/04 | 472 | 492 | 471 | 477 | +0.21% | 5,900 | 27億459万 | -1.24% | 117.58 | 145.93 |
08/03 | 470 | 476 | 470 | 476 | +1.06% | 5,300 | 26億9892万 | -1.45% | 117.34 | 145.62 |
08/02 | 476 | 482 | 471 | 471 | -2.28% | 23,700 | 26億7057万 | -2.48% | 116.1 | 144.09 |
08/01 | 484 | 484 | 482 | 482 | -0.21% | 1,200 | 27億3294万 | -0.41% | 118.81 | 147.46 |
07/31 | 483 | 488 | 480 | 483 | -1.43% | 6,400 | 27億3861万 | -0.21% | 119.06 | 147.77 |
07/28 | 485 | 490 | 485 | 490 | +0.41% | 1,200 | 27億7830万 | +1.24% | 120.79 | 149.91 |
07/27 | 485 | 488 | 484 | 488 | +0.83% | 700 | 27億6696万 | +1.04% | 120.29 | 149.3 |
07/26 | 486 | 486 | 484 | 484 | -0.41% | 800 | 27億4428万 | +0.21% | 119.31 | 148.07 |
07/25 | 480 | 486 | 480 | 486 | -0.41% | 7,100 | 27億5562万 | +0.62% | 119.8 | 148.68 |
07/24 | 487 | 488 | 486 | 488 | +0.41% | 1,500 | 27億6696万 | +1.04% | 120.29 | 149.3 |
07/21 | 483 | 486 | 483 | 486 | +0.21% | 1,900 | 27億5562万 | +0.83% | 119.8 | 148.68 |
07/20 | 485 | 485 | 484 | 485 | 0% | 900 | 27億4995万 | +0.62% | 119.55 | 148.38 |
07/19 | 487 | 487 | 482 | 485 | +0.62% | 1,100 | 27億4995万 | +0.83% | 119.55 | 148.38 |
07/18 | 482 | 487 | 482 | 482 | 0% | 700 | 27億3294万 | +0.21% | 118.81 | 147.46 |
07/14 | 483 | 483 | 482 | 482 | -0.82% | 2,300 | 27億3294万 | +0.21% | 118.81 | 147.46 |
07/13 | 485 | 486 | 482 | 486 | +0.41% | 2,100 | 27億5562万 | +1.04% | 119.8 | 148.68 |
07/12 | 485 | 486 | 484 | 484 | 0% | 3,200 | 27億4428万 | +0.83% | 119.31 | 148.07 |
07/11 | 485 | 485 | 484 | 484 | -0.21% | 1,500 | 27億4428万 | +0.83% | 119.31 | 148.07 |
07/10 | 485 | 485 | 482 | 485 | 0% | 1,000 | 27億4995万 | +1.25% | 119.55 | 148.38 |
07/07 | 483 | 485 | 483 | 485 | +0.62% | 2,100 | 27億4995万 | +1.25% | 119.55 | 148.38 |
07/06 | 483 | 485 | 481 | 482 | -0.21% | 1,600 | 27億3294万 | +0.84% | 118.81 | 147.46 |
07/05 | 481 | 483 | 480 | 483 | +0.42% | 900 | 27億3861万 | +1.05% | 119.06 | 147.77 |
07/04 | 481 | 483 | 480 | 481 | +0.21% | 2,100 | 27億2727万 | +0.63% | 118.57 | 147.15 |
07/03 | 480 | 485 | 480 | 480 | -0.21% | 3,500 | 27億2160万 | +0.63% | 118.32 | 146.85 |
06/30 | 480 | 483 | 478 | 481 | +0.21% | 2,200 | 27億2727万 | +0.84% | 118.57 | 48.7 |
06/29 | 482 | 483 | 479 | 480 | +0.21% | 2,600 | 27億2160万 | +0.63% | 118.32 | 48.6 |
06/28 | 483 | 483 | 479 | 479 | -0.83% | 2,400 | 27億1593万 | +0.63% | 118.07 | 48.5 |
06/27 | 479 | 483 | 479 | 483 | +0.42% | 1,600 | 27億3861万 | +1.47% | 119.06 | 48.9 |
06/26 | 483 | 483 | 480 | 481 | 0% | 2,000 | 27億2727万 | +1.05% | 118.57 | 48.7 |
06/23 | 483 | 483 | 480 | 481 | 0% | 1,800 | 27億2727万 | +1.05% | 118.57 | 48.7 |
06/22 | 482 | 483 | 480 | 481 | -0.21% | 3,400 | 27億2727万 | +1.26% | 118.57 | 48.7 |
06/21 | 479 | 482 | 479 | 482 | +0.63% | 800 | 27億3294万 | +1.47% | 118.81 | 48.8 |
06/20 | 480 | 481 | 479 | 479 | +0.21% | 700 | 27億1593万 | +0.63% | 118.07 | 48.5 |
06/19 | 480 | 480 | 478 | 478 | 0% | 1,600 | 27億1026万 | +0.42% | 117.83 | 48.4 |