時価総額
2023/06/15~2023/11/08
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 |
11/08 | 1,350 | 1,350 | 1,320 | 1,336 | -1.04% | 9,500 | 71億1874万 | -3.05% | - | 9.86 |
11/07 | 1,400 | 1,400 | 1,343 | 1,350 | -3.5% | 13,500 | 71億9334万 | -2.17% | - | 9.96 |
11/06 | 1,377 | 1,416 | 1,377 | 1,399 | +1.6% | 15,000 | 74億5443万 | +1.52% | - | 10.32 |
11/02 | 1,370 | 1,387 | 1,360 | 1,377 | +0.51% | 9,300 | 73億3720万 | +0.36% | - | 10.16 |
11/01 | 1,356 | 1,372 | 1,337 | 1,370 | +1.11% | 16,800 | 72億9990万 | +0.29% | - | 10.11 |
10/31 | 1,308 | 1,355 | 1,268 | 1,355 | +3.59% | 16,300 | 72億1998万 | -0.29% | - | 10 |
10/30 | 1,353 | 1,360 | 1,308 | 1,308 | -4.25% | 33,400 | 69億6954万 | -3.4% | - | 9.65 |
10/27 | 1,394 | 1,396 | 1,347 | 1,366 | -2.43% | 15,300 | 72億7859万 | +1.19% | - | 10.08 |
10/26 | 1,384 | 1,428 | 1,361 | 1,400 | +1.16% | 18,100 | 74億5976万 | +4.32% | - | 10.33 |
10/25 | 1,369 | 1,387 | 1,360 | 1,384 | -0.22% | 14,600 | 73億7450万 | +3.67% | - | 10.21 |
10/24 | 1,306 | 1,395 | 1,306 | 1,387 | +6.28% | 25,600 | 73億9049万 | +4.44% | - | 10.24 |
10/23 | 1,341 | 1,347 | 1,304 | 1,305 | -3.83% | 13,900 | 69億4899万 | -1.29% | - | 9.62 |
10/20 | 1,360 | 1,368 | 1,316 | 1,357 | -1.09% | 19,300 | 72億2588万 | +2.88% | - | 10.01 |
10/19 | 1,375 | 1,414 | 1,366 | 1,372 | -3.38% | 14,700 | 73億576万 | +4.26% | - | 10.12 |
10/18 | 1,381 | 1,420 | 1,362 | 1,420 | +2.38% | 17,100 | 75億6135万 | +8.31% | - | 10.47 |
10/17 | 1,355 | 1,388 | 1,355 | 1,387 | +2.66% | 12,200 | 73億8563万 | +6.2% | - | 10.23 |
10/16 | 1,390 | 1,390 | 1,348 | 1,351 | -3.43% | 23,300 | 71億9393万 | +3.92% | - | 9.96 |
10/13 | 1,383 | 1,411 | 1,377 | 1,399 | -0.07% | 14,200 | 74億4953万 | +8.03% | - | 10.32 |
10/12 | 1,406 | 1,407 | 1,356 | 1,400 | -0.43% | 24,800 | 74億5486万 | +8.53% | - | 10.32 |
10/11 | 1,435 | 1,455 | 1,403 | 1,406 | -1.82% | 17,900 | 74億8680万 | +9.5% | - | 10.37 |
10/10 | 1,395 | 1,448 | 1,395 | 1,432 | +2.87% | 28,800 | 76億2525万 | +12.23% | - | 10.56 |
10/06 | 1,442 | 1,442 | 1,384 | 1,392 | -4% | 48,400 | 74億1226万 | +9.78% | - | 10.27 |
10/05 | 1,409 | 1,450 | 1,390 | 1,450 | +5.15% | 71,400 | 77億2110万 | +14.9% | - | 10.69 |
10/04 | 1,347 | 1,438 | 1,338 | 1,379 | +0.15% | 141,600 | 73億4303万 | +10.06% | - | 10.17 |
10/03 | 1,340 | 1,391 | 1,314 | 1,377 | +0.58% | 69,600 | 73億3238万 | +10.51% | - | 10.16 |
10/02 | 1,370 | 1,456 | 1,350 | 1,369 | +4.5% | 118,300 | 72億8978万 | +10.4% | - | 10.1 |
09/29 | 1,244 | 1,310 | 1,240 | 1,310 | +5.82% | 38,700 | 69億7561万 | +6.07% | - | 7.13 |
09/28 | 1,245 | 1,260 | 1,223 | 1,238 | +0.65% | 28,800 | 65億9222万 | +0.65% | - | 6.74 |
09/27 | 1,205 | 1,237 | 1,200 | 1,230 | +2.07% | 12,800 | 65億4962万 | +0.08% | - | 6.7 |
09/26 | 1,228 | 1,228 | 1,191 | 1,205 | -1.63% | 13,000 | 64億1650万 | -1.71% | - | 6.56 |
09/25 | 1,209 | 1,229 | 1,209 | 1,225 | +1.32% | 7,900 | 65億2300万 | 0% | - | 6.67 |
09/22 | 1,150 | 1,213 | 1,144 | 1,209 | +4.22% | 17,900 | 64億3780万 | -0.9% | - | 6.58 |
09/21 | 1,216 | 1,216 | 1,153 | 1,160 | -4.84% | 20,100 | 61億7688万 | -4.76% | - | 6.32 |
09/20 | 1,225 | 1,240 | 1,213 | 1,219 | -0.73% | 19,500 | 64億9105万 | 0% | - | 6.64 |
09/19 | 1,245 | 1,245 | 1,211 | 1,228 | -1.05% | 18,800 | 65億3897万 | +0.74% | - | 6.69 |
09/15 | 1,260 | 1,260 | 1,206 | 1,241 | +0.89% | 29,200 | 66億820万 | +0.73% | - | 6.76 |
09/14 | 1,279 | 1,291 | 1,228 | 1,230 | -2.77% | 18,000 | 65億4962万 | -0.97% | - | 6.7 |
09/13 | 1,256 | 1,269 | 1,248 | 1,265 | +0.4% | 8,000 | 67億3599万 | +0.96% | - | 6.89 |
09/12 | 1,288 | 1,288 | 1,241 | 1,260 | -1.33% | 25,000 | 67億937万 | -0.16% | - | 6.86 |
09/11 | 1,269 | 1,287 | 1,242 | 1,277 | +3.07% | 32,900 | 67億9989万 | +0.24% | - | 6.95 |
09/08 | 1,226 | 1,250 | 1,226 | 1,239 | -0.24% | 17,700 | 65億9755万 | -3.5% | - | 6.75 |
09/07 | 1,240 | 1,248 | 1,226 | 1,242 | -1.74% | 16,600 | 66億1352万 | -3.94% | - | 6.76 |
09/06 | 1,247 | 1,273 | 1,240 | 1,264 | +1.36% | 45,100 | 67億3067万 | -2.99% | - | 6.88 |
09/05 | 1,225 | 1,252 | 1,224 | 1,247 | +2.13% | 35,000 | 66億4015万 | -5.03% | - | 6.79 |
09/04 | 1,245 | 1,245 | 1,217 | 1,221 | -0.97% | 15,600 | 65億170万 | -7.78% | - | 6.65 |
09/01 | 1,238 | 1,248 | 1,221 | 1,233 | +0.65% | 30,100 | 65億6560万 | -7.57% | - | 6.71 |
08/31 | 1,228 | 1,245 | 1,211 | 1,225 | -0.73% | 19,600 | 65億2300万 | -8.99% | - | 6.67 |
08/30 | 1,234 | 1,267 | 1,220 | 1,234 | +2.49% | 61,100 | 65億7092万 | -9.13% | - | 6.72 |
08/29 | 1,220 | 1,234 | 1,201 | 1,204 | -1.31% | 18,100 | 64億1117万 | -12.05% | - | 6.56 |
08/28 | 1,250 | 1,250 | 1,189 | 1,220 | -1.61% | 32,900 | 64億9637万 | -11.72% | - | 6.64 |
08/25 | 1,191 | 1,254 | 1,167 | 1,240 | +2.9% | 53,700 | 66億287万 | -11.24% | - | 6.75 |
08/24 | 1,193 | 1,225 | 1,180 | 1,205 | +1.18% | 38,100 | 64億1650万 | -14.6% | - | 6.56 |
08/23 | 1,151 | 1,200 | 1,151 | 1,191 | +1.88% | 31,100 | 63億4195万 | -16.48% | - | 6.48 |
08/22 | 1,166 | 1,191 | 1,146 | 1,169 | +0.34% | 23,000 | 62億2480万 | -18.82% | - | 6.37 |
08/21 | 1,155 | 1,173 | 1,111 | 1,165 | +4.11% | 25,400 | 62億246万 | -19.82% | - | 6.34 |
08/18 | 1,157 | 1,162 | 1,116 | 1,119 | -3.62% | 38,600 | 59億5755万 | -23.93% | - | 6.09 |
08/17 | 1,154 | 1,161 | 1,101 | 1,161 | -1.44% | 51,100 | 61億8116万 | -21.98% | - | 6.32 |
08/16 | 1,214 | 1,221 | 1,153 | 1,178 | -3.99% | 70,000 | 62億7167万 | -21.73% | - | 6.41 |
08/15 | 1,469 | 1,470 | 1,200 | 1,227 | -20.27% | 375,900 | 65億3254万 | -19.28% | - | 6.68 |
08/14 | 1,539 | 1,563 | 1,500 | 1,539 | +3.22% | 21,800 | 81億9363万 | +0.52% | - | 8.38 |
08/10 | 1,513 | 1,513 | 1,470 | 1,491 | -0.6% | 9,600 | 79億3808万 | -2.61% | - | 8.12 |
08/09 | 1,509 | 1,509 | 1,494 | 1,500 | -0.6% | 1,600 | 79億8600万 | -2.28% | - | 8.17 |
08/08 | 1,546 | 1,546 | 1,477 | 1,509 | -2.46% | 10,000 | 80億3391万 | -1.89% | - | 8.22 |
08/07 | 1,532 | 1,547 | 1,522 | 1,547 | +1.58% | 2,000 | 82億3622万 | +0.26% | - | 8.42 |
08/04 | 1,500 | 1,532 | 1,495 | 1,523 | +3.04% | 5,600 | 81億845万 | -1.55% | - | 8.29 |
08/03 | 1,460 | 1,483 | 1,460 | 1,478 | -0.14% | 8,200 | 78億6887万 | -4.46% | - | 8.05 |
08/02 | 1,505 | 1,505 | 1,459 | 1,480 | -2.95% | 9,200 | 78億7952万 | -4.39% | - | 8.06 |
08/01 | 1,523 | 1,540 | 1,485 | 1,525 | +0.86% | 6,500 | 81億1910万 | -1.61% | - | 8.3 |
07/31 | 1,481 | 1,526 | 1,475 | 1,512 | +2.09% | 11,900 | 80億4988万 | -2.45% | - | 8.23 |
07/28 | 1,500 | 1,539 | 1,475 | 1,481 | -2.57% | 29,100 | 78億8484万 | -4.45% | - | 8.06 |
07/27 | 1,521 | 1,544 | 1,505 | 1,520 | -0.07% | 7,300 | 80億9248万 | -2.06% | - | 8.27 |
07/26 | 1,522 | 1,530 | 1,509 | 1,521 | +0.26% | 3,500 | 80億9780万 | -2% | - | 8.28 |
07/25 | 1,513 | 1,521 | 1,457 | 1,517 | -0.26% | 19,000 | 80億7650万 | -2.32% | - | 8.26 |
07/24 | 1,600 | 1,612 | 1,511 | 1,521 | -4.58% | 20,300 | 80億9780万 | -1.93% | - | 8.28 |
07/21 | 1,577 | 1,614 | 1,555 | 1,594 | +0.13% | 11,900 | 84億8645万 | +2.91% | - | 8.68 |
07/20 | 1,574 | 1,623 | 1,551 | 1,592 | +0.19% | 11,600 | 84億7580万 | +3.38% | - | 8.67 |
07/19 | 1,555 | 1,650 | 1,555 | 1,589 | +3.45% | 21,900 | 84億5983万 | +3.79% | - | 8.65 |
07/18 | 1,501 | 1,559 | 1,501 | 1,536 | +1.59% | 22,700 | 81億7766万 | +0.92% | - | 8.36 |
07/14 | 1,610 | 1,610 | 1,511 | 1,512 | -5.44% | 44,000 | 80億4988万 | -0.26% | - | 8.23 |
07/13 | 1,532 | 1,599 | 1,506 | 1,599 | +3.7% | 12,700 | 85億1307万 | +5.89% | - | 8.7 |
07/12 | 1,570 | 1,622 | 1,514 | 1,542 | -2.65% | 11,000 | 82億960万 | +2.94% | - | 8.39 |
07/11 | 1,575 | 1,644 | 1,549 | 1,584 | +1.73% | 29,700 | 84億3321万 | +6.45% | - | 8.62 |
07/10 | 1,509 | 1,581 | 1,509 | 1,557 | +3.32% | 19,900 | 82億8946万 | +5.56% | - | 8.48 |
07/07 | 1,544 | 1,544 | 1,450 | 1,507 | -1.82% | 19,100 | 80億2326万 | +3.01% | - | 8.2 |
07/06 | 1,563 | 1,565 | 1,522 | 1,535 | -3.03% | 8,200 | 81億7234万 | +5.72% | - | 8.36 |
07/05 | 1,605 | 1,617 | 1,583 | 1,583 | -0.94% | 5,100 | 84億2789万 | +9.93% | - | 8.62 |
07/04 | 1,653 | 1,653 | 1,596 | 1,598 | -1.3% | 10,600 | 85億775万 | +12.14% | - | 8.7 |
07/03 | 1,627 | 1,660 | 1,580 | 1,619 | -2.41% | 26,600 | 86億1955万 | +14.82% | - | 8.81 |
06/30 | 1,523 | 1,696 | 1,489 | 1,659 | +9.79% | 72,300 | 88億3251万 | +19.01% | 30.41 | 6.53 |
06/29 | 1,517 | 1,546 | 1,482 | 1,511 | -0.4% | 9,100 | 80億4456万 | +9.73% | 27.7 | 5.95 |
06/28 | 1,552 | 1,552 | 1,503 | 1,517 | -0.85% | 9,000 | 80億7650万 | +11.14% | 27.81 | 5.97 |
06/27 | 1,499 | 1,536 | 1,493 | 1,530 | +0.79% | 13,700 | 81億4572万 | +12.92% | 28.05 | 6.03 |
06/26 | 1,490 | 1,535 | 1,445 | 1,518 | +0.46% | 20,800 | 80億8183万 | +13.03% | 27.83 | 5.98 |
06/23 | 1,514 | 1,536 | 1,440 | 1,511 | -0.98% | 18,600 | 80億4456万 | +13.27% | 27.7 | 5.95 |
06/22 | 1,544 | 1,544 | 1,498 | 1,526 | -0.52% | 9,400 | 81億2442万 | +15.08% | 27.97 | 6.01 |
06/21 | 1,502 | 1,551 | 1,502 | 1,534 | +0.59% | 14,700 | 81億6701万 | +16.83% | 28.12 | 6.04 |
06/20 | 1,467 | 1,570 | 1,467 | 1,525 | +3.04% | 30,000 | 81億1910万 | +17.13% | 27.96 | 6.01 |
06/19 | 1,500 | 1,500 | 1,431 | 1,480 | +0.54% | 24,000 | 78億7952万 | +14.37% | 27.13 | 5.83 |
06/16 | 1,364 | 1,493 | 1,364 | 1,472 | +7.6% | 51,700 | 78億3692万 | +14.11% | 26.98 | 5.8 |
06/15 | 1,340 | 1,370 | 1,340 | 1,368 | +0.59% | 5,500 | 72億8323万 | +6.38% | 25.08 | 5.39 |