時価総額
2023/06/27～2023/11/20
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 |
| 11/20 | 1,048 | 1,054 | 1,034 | 1,040 | -0.95% | 287,900 | 926億1074万 | +2.16% | 91.62 | 0.48 |
| 11/17 | 1,028 | 1,050 | 1,028 | 1,050 | +1.84% | 408,900 | 935億123万 | +3.24% | 92.5 | 0.49 |
| 11/16 | 1,040 | 1,042 | 1,028 | 1,031 | -0.96% | 465,600 | 918億930万 | +1.48% | 90.83 | 0.48 |
| 11/15 | 1,016 | 1,043 | 1,009 | 1,041 | +3.38% | 702,000 | 926億9979万 | +2.56% | 91.71 | 0.49 |
| 11/14 | 1,005 | 1,008 | 1,001 | 1,007 | +0.3% | 327,300 | 896億7213万 | -0.79% | 88.72 | 0.47 |
| 11/13 | 1,008 | 1,010 | 999 | 1,004 | -0.4% | 384,900 | 894億498万 | -0.99% | 88.45 | 0.47 |
| 11/10 | 1,011 | 1,023 | 999 | 1,008 | -0.49% | 688,300 | 897億6118万 | -0.69% | 88.8 | 0.47 |
| 11/09 | 1,025 | 1,028 | 988 | 1,013 | -1.27% | 877,000 | 902億642万 | -0.2% | 89.24 | 0.47 |
| 11/08 | 1,037 | 1,043 | 1,021 | 1,026 | -0.48% | 699,700 | 913億6406万 | +1.08% | 90.39 | 0.48 |
| 11/07 | 1,031 | 1,040 | 1,028 | 1,031 | -0.39% | 413,200 | 918億930万 | +1.48% | 90.83 | 0.48 |
| 11/06 | 1,031 | 1,038 | 1,023 | 1,035 | +1.37% | 596,200 | 921億6549万 | +1.67% | 91.18 | 0.48 |
| 11/02 | 1,025 | 1,029 | 1,016 | 1,021 | +0.39% | 431,800 | 909億1881万 | 0% | 89.95 | 0.48 |
| 11/01 | 1,019 | 1,026 | 1,010 | 1,017 | +0.79% | 568,300 | 905億6262万 | -0.78% | 89.6 | 0.47 |
| 10/31 | 1,006 | 1,010 | 998 | 1,009 | +0.7% | 655,100 | 898億5023万 | -1.85% | 88.89 | 0.47 |
| 10/30 | 1,012 | 1,012 | 997 | 1,002 | -2.34% | 1,303,700 | 892億2688万 | -2.91% | 88.28 | 0.47 |
| 10/27 | 1,013 | 1,026 | 1,006 | 1,026 | +2.4% | 566,800 | 913億6406万 | -0.97% | 90.39 | 0.48 |
| 10/26 | 1,016 | 1,018 | 1,001 | 1,002 | -1.38% | 473,800 | 892億2688万 | -3.56% | 88.28 | 0.47 |
| 10/25 | 1,015 | 1,023 | 1,009 | 1,016 | +0.89% | 587,300 | 904億7357万 | -2.68% | 89.51 | 0.47 |
| 10/24 | 1,002 | 1,010 | 990 | 1,007 | +0.6% | 716,200 | 896億7213万 | -3.91% | 88.72 | 0.47 |
| 10/23 | 1,010 | 1,014 | 1,001 | 1,001 | -1.09% | 458,000 | 891億3784万 | -4.85% | 88.19 | 0.47 |
| 10/20 | 1,009 | 1,014 | 1,004 | 1,012 | +0.5% | 265,200 | 901億1737万 | -4.26% | 89.16 | 0.47 |
| 10/19 | 1,003 | 1,011 | 1,001 | 1,007 | -0.79% | 363,200 | 896億7213万 | -5% | 88.72 | 0.47 |
| 10/18 | 1,018 | 1,019 | 1,008 | 1,015 | +0.5% | 301,800 | 903億8452万 | -4.61% | 89.42 | 0.47 |
| 10/17 | 1,026 | 1,027 | 1,005 | 1,010 | -0.3% | 326,200 | 899億3927万 | -5.25% | 88.98 | 0.47 |
| 10/16 | 1,010 | 1,017 | 1,002 | 1,013 | 0% | 373,500 | 902億642万 | -5.33% | 89.24 | 0.47 |
| 10/13 | 1,025 | 1,029 | 1,011 | 1,013 | -0.88% | 308,900 | 902億642万 | -5.59% | 89.24 | 0.47 |
| 10/12 | 1,025 | 1,027 | 1,016 | 1,022 | -0.29% | 494,600 | 910億786万 | -5.11% | 90.04 | 0.48 |
| 10/11 | 1,031 | 1,033 | 1,019 | 1,025 | +0.2% | 273,500 | 912億7501万 | -5.09% | 90.3 | 0.48 |
| 10/10 | 1,016 | 1,024 | 1,010 | 1,023 | +1.99% | 712,500 | 910億9691万 | -5.45% | 90.13 | 0.48 |
| 10/06 | 1,012 | 1,012 | 998 | 1,003 | -1.38% | 905,200 | 893億1593万 | -7.47% | 88.36 | 0.47 |
| 10/05 | 1,000 | 1,018 | 994 | 1,017 | +1.5% | 1,015,300 | 905億6262万 | -6.35% | 89.6 | 0.47 |
| 10/04 | 1,010 | 1,015 | 995 | 1,002 | -1.86% | 1,068,100 | 892億2688万 | -7.9% | 88.28 | 0.47 |
| 10/03 | 1,036 | 1,036 | 1,014 | 1,021 | -2.58% | 884,800 | 909億1881万 | -6.24% | 89.95 | 0.48 |
| 10/02 | 1,074 | 1,078 | 1,048 | 1,048 | -2.78% | 664,400 | 933億2313万 | -3.85% | 92.33 | 0.49 |
| 09/29 | 1,113 | 1,115 | 1,072 | 1,078 | -3.32% | 448,400 | 959億9459万 | -1.01% | 94.97 | 0.5 |
| 09/28 | 1,116 | 1,124 | 1,108 | 1,115 | -0.18% | 417,300 | 992億8940万 | +2.58% | 98.23 | 0.52 |
| 09/27 | 1,103 | 1,118 | 1,100 | 1,117 | +1.36% | 425,800 | 994億6750万 | +3.04% | 98.41 | 0.52 |
| 09/26 | 1,097 | 1,108 | 1,094 | 1,102 | +0.27% | 276,600 | 981億3176万 | +2.04% | 97.09 | 0.51 |
| 09/25 | 1,120 | 1,120 | 1,097 | 1,099 | -0.63% | 393,300 | 978億6462万 | +2.14% | 96.82 | 0.51 |
| 09/22 | 1,105 | 1,113 | 1,097 | 1,106 | -0.54% | 440,100 | 984億8796万 | +3.17% | 97.44 | 0.51 |
| 09/21 | 1,112 | 1,116 | 1,109 | 1,112 | 0% | 296,100 | 990億2225万 | +4.12% | 97.97 | 0.51 |
| 09/20 | 1,120 | 1,124 | 1,112 | 1,112 | -0.63% | 362,500 | 990億2225万 | +4.51% | 97.97 | 0.51 |
| 09/19 | 1,121 | 1,124 | 1,105 | 1,119 | -0.09% | 280,000 | 996億4559万 | +5.57% | 98.58 | 0.52 |
| 09/15 | 1,112 | 1,128 | 1,112 | 1,120 | +1.08% | 546,000 | 997億3464万 | +6.06% | 98.67 | 0.52 |
| 09/14 | 1,095 | 1,110 | 1,093 | 1,108 | +1.28% | 287,900 | 986億6606万 | +5.32% | 97.61 | 0.51 |
| 09/13 | 1,095 | 1,098 | 1,091 | 1,094 | -0.18% | 241,500 | 974億1937万 | +4.39% | 96.38 | 0.51 |
| 09/12 | 1,087 | 1,100 | 1,082 | 1,096 | +1.11% | 276,100 | 975億9747万 | +4.98% | 96.56 | 0.51 |
| 09/11 | 1,098 | 1,099 | 1,079 | 1,084 | -0.73% | 229,100 | 965億2889万 | +4.23% | 95.5 | 0.5 |
| 09/08 | 1,087 | 1,101 | 1,084 | 1,092 | -0.36% | 399,600 | 972億4128万 | +5.1% | 96.2 | 0.5 |
| 09/07 | 1,100 | 1,107 | 1,095 | 1,096 | -0.81% | 314,800 | 975億9747万 | +5.69% | 96.56 | 0.51 |
| 09/06 | 1,094 | 1,109 | 1,092 | 1,105 | +0.64% | 483,700 | 983億9891万 | +6.56% | 97.35 | 0.51 |
| 09/05 | 1,089 | 1,099 | 1,087 | 1,098 | +1.48% | 430,400 | 977億7557万 | +5.98% | 96.73 | 0.51 |
| 09/04 | 1,069 | 1,083 | 1,066 | 1,082 | +1.03% | 314,000 | 963億5079万 | +4.44% | 95.32 | 0.5 |
| 09/01 | 1,063 | 1,075 | 1,061 | 1,071 | +1.23% | 348,900 | 953億7125万 | +3.38% | 94.35 | 0.5 |
| 08/31 | 1,050 | 1,063 | 1,048 | 1,058 | +0.38% | 333,600 | 942億1362万 | +2.22% | 93.21 | 0.49 |
| 08/30 | 1,048 | 1,056 | 1,046 | 1,054 | +0.67% | 252,600 | 938億5742万 | +1.84% | 92.86 | 0.49 |
| 08/29 | 1,043 | 1,055 | 1,037 | 1,047 | +0.96% | 332,500 | 932億3408万 | +1.06% | 92.24 | 0.48 |
| 08/28 | 1,041 | 1,044 | 1,034 | 1,037 | +0.58% | 311,900 | 923億4359万 | +0.1% | 91.36 | 0.48 |
| 08/25 | 1,020 | 1,032 | 1,018 | 1,031 | +0.49% | 230,500 | 918億930万 | -0.48% | 90.83 | 0.48 |
| 08/24 | 1,028 | 1,028 | 1,022 | 1,026 | -0.29% | 148,600 | 913億6406万 | -1.16% | 90.39 | 0.47 |
| 08/23 | 1,018 | 1,030 | 1,016 | 1,029 | +0.88% | 263,500 | 916億3120万 | -0.87% | 90.65 | 0.48 |
| 08/22 | 1,010 | 1,020 | 1,007 | 1,020 | +1.39% | 364,100 | 908億2976万 | -1.73% | 89.86 | 0.47 |
| 08/21 | 1,001 | 1,013 | 1,001 | 1,006 | +0.6% | 319,000 | 895億8308万 | -3.18% | 88.63 | 0.47 |
| 08/18 | 1,003 | 1,005 | 998 | 1,000 | -0.99% | 439,600 | 890億4879万 | -3.94% | 88.1 | 0.46 |
| 08/17 | 1,006 | 1,010 | 993 | 1,010 | +0.6% | 591,800 | 899億3927万 | -3.26% | 88.98 | 0.47 |
| 08/16 | 1,010 | 1,020 | 1,003 | 1,004 | -0.89% | 296,900 | 894億498万 | -4.11% | 88.45 | 0.46 |
| 08/15 | 1,029 | 1,029 | 1,013 | 1,013 | -1.07% | 239,900 | 902億642万 | -3.62% | 89.24 | 0.47 |
| 08/14 | 1,028 | 1,035 | 1,023 | 1,024 | +0.29% | 461,200 | 911億8596万 | -2.85% | 90.21 | 0.47 |
| 08/10 | 1,001 | 1,021 | 1,001 | 1,021 | +2.1% | 499,900 | 909億1881万 | -3.31% | 89.95 | 0.47 |
| 08/09 | 1,013 | 1,014 | 994 | 1,000 | -0.6% | 574,600 | 890億4879万 | -5.57% | 88.1 | 0.46 |
| 08/08 | 1,006 | 1,011 | 991 | 1,006 | +0.8% | 976,600 | 895億8308万 | -5.27% | 88.63 | 0.47 |
| 08/07 | 1,046 | 1,066 | 989 | 998 | -4.86% | 1,768,900 | 888億7069万 | -6.2% | 87.92 | 0.46 |
| 08/04 | 1,048 | 1,053 | 1,044 | 1,049 | -0.19% | 193,200 | 934億1218万 | -1.59% | 92.42 | 0.49 |
| 08/03 | 1,071 | 1,075 | 1,051 | 1,051 | -2.78% | 386,000 | 935億9028万 | -1.31% | 92.59 | 0.49 |
| 08/02 | 1,085 | 1,094 | 1,079 | 1,081 | -1.28% | 277,800 | 962億6174万 | +1.6% | 95.24 | 0.5 |
| 08/01 | 1,092 | 1,107 | 1,087 | 1,095 | +1.01% | 580,700 | 975億842万 | +3.11% | 96.47 | 0.51 |
| 07/31 | 1,083 | 1,091 | 1,079 | 1,084 | +0.28% | 853,800 | 965億2889万 | +2.36% | 95.5 | 0.5 |
| 07/28 | 1,083 | 1,086 | 1,058 | 1,081 | +2.66% | 723,300 | 962億6174万 | +2.37% | 95.24 | 0.5 |
| 07/27 | 1,058 | 1,058 | 1,045 | 1,053 | -0.66% | 327,900 | 937億6837万 | 0% | 92.77 | 0.49 |
| 07/26 | 1,064 | 1,064 | 1,052 | 1,060 | -0.19% | 271,200 | 943億9171万 | +0.86% | 93.39 | 0.49 |
| 07/25 | 1,068 | 1,068 | 1,056 | 1,062 | +0.38% | 361,100 | 945億6981万 | +1.14% | 93.56 | 0.49 |
| 07/24 | 1,055 | 1,060 | 1,051 | 1,058 | +0.86% | 255,400 | 942億1362万 | +0.95% | 93.21 | 0.49 |
| 07/21 | 1,058 | 1,058 | 1,047 | 1,049 | -0.94% | 332,000 | 934億1218万 | +0.29% | 92.42 | 0.49 |
| 07/20 | 1,050 | 1,069 | 1,047 | 1,059 | +1.44% | 385,100 | 943億267万 | +1.34% | 93.3 | 0.49 |
| 07/19 | 1,042 | 1,049 | 1,035 | 1,044 | +1.06% | 291,600 | 929億6693万 | 0% | 91.98 | 0.48 |
| 07/18 | 1,036 | 1,039 | 1,030 | 1,033 | -0.19% | 322,400 | 919億8740万 | -0.86% | 91.01 | 0.48 |
| 07/14 | 1,051 | 1,055 | 1,035 | 1,035 | -1.62% | 331,300 | 921億6549万 | -0.58% | 91.18 | 0.48 |
| 07/13 | 1,062 | 1,065 | 1,052 | 1,052 | -1.77% | 276,100 | 936億7932万 | +1.25% | 92.68 | 0.49 |
| 07/12 | 1,090 | 1,090 | 1,067 | 1,071 | -1.11% | 551,900 | 953億7125万 | +3.28% | 94.35 | 0.5 |
| 07/11 | 1,115 | 1,122 | 1,082 | 1,083 | -2.52% | 774,300 | 964億3984万 | +4.74% | 95.41 | 0.5 |
| 07/10 | 1,090 | 1,116 | 1,090 | 1,111 | +2.3% | 866,200 | 989億3320万 | +7.76% | 97.88 | 0.51 |
| 07/07 | 1,082 | 1,095 | 1,073 | 1,086 | +0.46% | 669,600 | 967億698万 | +5.74% | 95.68 | 0.5 |
| 07/06 | 1,081 | 1,095 | 1,075 | 1,081 | -0.46% | 591,100 | 962億6174万 | +5.67% | 95.24 | 0.5 |
| 07/05 | 1,079 | 1,092 | 1,077 | 1,086 | +0.65% | 585,200 | 967億698万 | +6.58% | 95.68 | 0.5 |
| 07/04 | 1,071 | 1,089 | 1,067 | 1,079 | +1.22% | 809,500 | 960億8364万 | +6.2% | 95.06 | 0.5 |
| 07/03 | 1,047 | 1,075 | 1,046 | 1,066 | +3.5% | 950,600 | 949億2601万 | +5.23% | 93.91 | 0.49 |
| 06/30 | 1,031 | 1,032 | 1,019 | 1,030 | 0% | 310,700 | 917億2025万 | +1.88% | 90.74 | 0.48 |
| 06/29 | 1,031 | 1,037 | 1,028 | 1,030 | -0.58% | 325,000 | 917億2025万 | +1.98% | 90.74 | 0.48 |
| 06/28 | 1,020 | 1,036 | 1,019 | 1,036 | +1.77% | 493,200 | 922億5454万 | +2.57% | 91.27 | 0.48 |
| 06/27 | 1,023 | 1,024 | 1,011 | 1,018 | +0.2% | 238,800 | 906億5167万 | +0.79% | 89.68 | 0.48 |
