時価総額
2023/07/05～2023/11/29
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 |
| 11/29 | 293 | 297 | 288 | 289 | -2.36% | 26,900 | 16億3863万 | -21.68% | 71.24 | 12.43 |
| 11/28 | 285 | 317 | 284 | 296 | +3.86% | 200,700 | 16億7832万 | -21.28% | 72.96 | 12.73 |
| 11/27 | 284 | 287 | 282 | 285 | +0.35% | 14,700 | 16億1595万 | -25.78% | 70.25 | 12.26 |
| 11/24 | 285 | 286 | 281 | 284 | -0.35% | 22,800 | 16億1028万 | -27.37% | 70.01 | 12.22 |
| 11/22 | 285 | 308 | 279 | 285 | +2.89% | 110,900 | 16億1595万 | -28.57% | 70.25 | 12.26 |
| 11/21 | 272 | 278 | 272 | 277 | +1.84% | 21,200 | 15億7059万 | -31.94% | 68.28 | 11.92 |
| 11/20 | 272 | 275 | 270 | 272 | -0.73% | 26,400 | 15億4224万 | -34.46% | 67.05 | 11.7 |
| 11/17 | 281 | 324 | 271 | 274 | -1.44% | 273,200 | 15億5358万 | -35.22% | 67.54 | 11.79 |
| 11/16 | 270 | 280 | 266 | 278 | +2.58% | 32,500 | 15億7626万 | -35.65% | 68.53 | 11.96 |
| 11/15 | 286 | 286 | 271 | 271 | -5.24% | 43,600 | 15億3657万 | -38.41% | 66.8 | 11.66 |
| 11/14 | 301 | 301 | 283 | 286 | -4.35% | 51,600 | 16億2162万 | -36.16% | 70.5 | 12.3 |
| 11/13 | 300 | 306 | 298 | 299 | -3.55% | 56,000 | 16億9533万 | -34.43% | 73.7 | 12.86 |
| 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 |
