時価総額
2023/07/07~2023/12/01
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 |
12/01 | 1,947 | 1,968 | 1,930 | 1,931 | -1.03% | 42,300 | 192億2349万 | -2.87% | 6.41 | 0.74 |
11/30 | 1,947 | 1,953 | 1,921 | 1,951 | +0.21% | 51,100 | 194億2259万 | -1.81% | 9.48 | 0.79 |
11/29 | 1,953 | 2,007 | 1,942 | 1,947 | -3.47% | 230,200 | 193億8277万 | -1.82% | 9.46 | 0.79 |
11/28 | 2,025 | 2,039 | 2,017 | 2,017 | -0.4% | 407,600 | 200億7963万 | +1.92% | 9.8 | 0.81 |
11/27 | 2,033 | 2,041 | 2,014 | 2,025 | -0.05% | 96,900 | 201億5928万 | +2.69% | 9.84 | 0.82 |
11/24 | 2,029 | 2,031 | 2,014 | 2,026 | +0.55% | 53,400 | 201億6923万 | +3.1% | 9.84 | 0.82 |
11/22 | 2,004 | 2,029 | 2,004 | 2,015 | +0.55% | 43,900 | 200億5972万 | +2.81% | 9.79 | 0.81 |
11/21 | 2,028 | 2,028 | 1,993 | 2,004 | -0.3% | 60,900 | 199億3819万 | +2.51% | 9.73 | 0.81 |
11/20 | 2,033 | 2,037 | 2,010 | 2,010 | -0.89% | 42,600 | 199億9789万 | +3.02% | 9.76 | 0.81 |
11/17 | 2,013 | 2,034 | 2,013 | 2,028 | +0.55% | 35,000 | 201億7697万 | +4.11% | 9.84 | 0.82 |
11/16 | 2,018 | 2,037 | 2,008 | 2,017 | +0.35% | 51,700 | 200億6753万 | +3.49% | 9.79 | 0.81 |
11/15 | 2,005 | 2,017 | 2,000 | 2,010 | +0.25% | 49,200 | 199億9789万 | +3.02% | 9.76 | 0.81 |
11/14 | 1,996 | 2,013 | 1,995 | 2,005 | +0.91% | 25,900 | 199億4814万 | +2.66% | 9.73 | 0.81 |
11/13 | 1,997 | 2,007 | 1,982 | 1,987 | -0.1% | 40,200 | 197億6906万 | +1.69% | 9.65 | 0.8 |
11/10 | 1,956 | 1,989 | 1,955 | 1,989 | +0.66% | 39,000 | 197億8895万 | +1.64% | 9.65 | 0.8 |
11/09 | 1,980 | 1,981 | 1,952 | 1,976 | -0.2% | 47,200 | 196億5961万 | +0.97% | 9.59 | 0.8 |
11/08 | 2,009 | 2,009 | 1,965 | 1,980 | -1.3% | 68,100 | 196億9941万 | +1.07% | 9.61 | 0.8 |
11/07 | 2,010 | 2,019 | 2,002 | 2,006 | +0.25% | 50,600 | 199億5809万 | +2.29% | 9.74 | 0.81 |
11/06 | 2,000 | 2,002 | 1,994 | 2,001 | +0.65% | 49,500 | 199億834万 | +1.83% | 9.71 | 0.81 |
11/02 | 1,989 | 1,994 | 1,974 | 1,988 | +0.15% | 31,900 | 197億7900万 | +0.96% | 9.65 | 0.8 |
11/01 | 1,986 | 1,997 | 1,973 | 1,985 | 0% | 36,800 | 197億4916万 | +0.51% | 9.64 | 0.8 |
10/31 | 1,937 | 1,985 | 1,937 | 1,985 | +2.64% | 37,900 | 197億4916万 | +0.25% | 9.64 | 0.8 |
10/30 | 1,964 | 1,972 | 1,932 | 1,934 | -0.92% | 35,600 | 192億4175万 | -2.62% | 9.39 | 0.78 |
10/27 | 1,930 | 1,954 | 1,892 | 1,952 | +1.14% | 33,900 | 194億2083万 | -2.11% | 9.48 | 0.79 |
10/26 | 1,900 | 1,932 | 1,897 | 1,930 | +1.53% | 41,400 | 192億195万 | -3.55% | 9.37 | 0.78 |
10/25 | 1,894 | 1,918 | 1,883 | 1,901 | +2.04% | 45,100 | 189億1342万 | -5.38% | 9.23 | 0.77 |
10/24 | 1,845 | 1,869 | 1,825 | 1,863 | +0.98% | 60,400 | 185億3535万 | -7.77% | 9.04 | 0.75 |
10/23 | 1,846 | 1,866 | 1,839 | 1,845 | +0.11% | 69,700 | 183億5258万 | -9.07% | 8.95 | 0.74 |
10/20 | 1,850 | 1,851 | 1,809 | 1,843 | -0.7% | 128,000 | 183億3268万 | -9.61% | 8.94 | 0.74 |
10/19 | 1,870 | 1,877 | 1,851 | 1,856 | -1.28% | 72,600 | 184億6200万 | -9.42% | 9.01 | 0.75 |
10/18 | 1,890 | 1,890 | 1,851 | 1,880 | -0.69% | 78,800 | 187億73万 | -8.65% | 9.12 | 0.76 |
10/17 | 1,911 | 1,927 | 1,889 | 1,893 | -0.79% | 77,200 | 188億3004万 | -8.37% | 9.19 | 0.76 |
10/16 | 1,926 | 1,942 | 1,893 | 1,908 | -1.65% | 106,000 | 189億7925万 | -7.92% | 9.26 | 0.77 |
10/13 | 1,983 | 2,024 | 1,935 | 1,940 | -5.5% | 146,200 | 192億9756万 | -6.69% | 9.42 | 0.78 |
10/12 | 2,055 | 2,057 | 2,036 | 2,053 | -0.1% | 53,300 | 204億2160万 | -1.49% | 9.96 | 0.83 |
10/11 | 2,063 | 2,067 | 2,049 | 2,055 | -0.39% | 25,300 | 204億4149万 | -1.44% | 9.97 | 0.83 |
10/10 | 2,050 | 2,065 | 2,050 | 2,063 | +0.93% | 38,500 | 205億2107万 | -1.1% | 10.01 | 0.83 |
10/06 | 2,050 | 2,064 | 2,040 | 2,044 | -0.39% | 44,100 | 203億3207万 | -2.01% | 9.92 | 0.82 |
10/05 | 2,041 | 2,053 | 2,020 | 2,052 | +2.55% | 44,500 | 204億1165万 | -1.68% | 9.96 | 0.83 |
10/04 | 2,000 | 2,027 | 1,998 | 2,001 | -0.84% | 64,200 | 199億434万 | -4.03% | 9.71 | 0.81 |
10/03 | 2,038 | 2,045 | 2,002 | 2,018 | -0.79% | 42,800 | 200億7344万 | -3.26% | 9.79 | 0.81 |
10/02 | 2,100 | 2,109 | 2,033 | 2,034 | -2.96% | 40,400 | 202億3260万 | -2.49% | 9.87 | 0.82 |
09/29 | 2,126 | 2,126 | 2,081 | 2,096 | -0.76% | 19,600 | 208億4933万 | +0.53% | 10.17 | 0.85 |
09/28 | 2,123 | 2,130 | 2,106 | 2,112 | -0.47% | 25,000 | 210億848万 | +1.49% | 10.25 | 0.85 |
09/27 | 2,115 | 2,125 | 2,091 | 2,122 | +0.28% | 32,800 | 211億795万 | +2.17% | 10.3 | 0.86 |
09/26 | 2,128 | 2,135 | 2,114 | 2,116 | -1.08% | 21,200 | 210億4827万 | +2.12% | 10.27 | 0.85 |
09/25 | 2,142 | 2,148 | 2,125 | 2,139 | +0.42% | 41,000 | 212億7706万 | +3.43% | 10.38 | 0.86 |
09/22 | 2,126 | 2,143 | 2,122 | 2,130 | -0.19% | 24,200 | 211億8753万 | +3.25% | 10.34 | 0.86 |
09/21 | 2,134 | 2,151 | 2,131 | 2,134 | 0% | 23,600 | 212億2305万 | +3.54% | 10.35 | 0.86 |
09/20 | 2,161 | 2,161 | 2,132 | 2,134 | -1.34% | 36,300 | 212億2305万 | +3.69% | 10.35 | 0.86 |
09/19 | 2,108 | 2,163 | 2,108 | 2,163 | +2.85% | 55,700 | 215億1146万 | +5.26% | 10.5 | 0.87 |
09/15 | 2,095 | 2,113 | 2,089 | 2,103 | +0.67% | 31,000 | 209億1475万 | +2.59% | 10.2 | 0.85 |
09/14 | 2,080 | 2,093 | 2,070 | 2,089 | +0.34% | 20,400 | 207億7552万 | +2.1% | 10.14 | 0.84 |
09/13 | 2,090 | 2,096 | 2,078 | 2,082 | -0.67% | 11,800 | 207億590万 | +1.91% | 10.1 | 0.84 |
09/12 | 2,078 | 2,096 | 2,072 | 2,096 | +1.26% | 17,600 | 208億4513万 | +2.8% | 10.17 | 0.85 |
09/11 | 2,055 | 2,071 | 2,055 | 2,070 | +0.88% | 12,400 | 205億8656万 | +1.82% | 10.04 | 0.83 |
09/08 | 2,065 | 2,077 | 2,050 | 2,052 | -0.92% | 23,400 | 204億755万 | +1.13% | 9.96 | 0.83 |
09/07 | 2,068 | 2,081 | 2,068 | 2,071 | -0.34% | 19,700 | 205億9650万 | +2.22% | 10.05 | 0.83 |
09/06 | 2,071 | 2,080 | 2,066 | 2,078 | +0.39% | 22,800 | 206億6612万 | +2.77% | 10.08 | 0.84 |
09/05 | 2,080 | 2,085 | 2,064 | 2,070 | -0.62% | 22,600 | 205億8656万 | +2.58% | 10.04 | 0.83 |
09/04 | 2,075 | 2,092 | 2,066 | 2,083 | +0.63% | 34,700 | 207億1585万 | +3.37% | 10.11 | 0.84 |
09/01 | 2,052 | 2,073 | 2,043 | 2,070 | +0.88% | 30,200 | 205億8656万 | +2.99% | 10.04 | 0.83 |
08/31 | 2,032 | 2,068 | 2,028 | 2,052 | +1.58% | 21,500 | 204億755万 | +2.29% | 9.96 | 0.84 |
08/30 | 2,022 | 2,022 | 2,002 | 2,020 | -0.15% | 18,400 | 200億8930万 | +0.85% | 9.8 | 0.83 |
08/29 | 2,018 | 2,023 | 2,008 | 2,023 | +0.25% | 13,100 | 201億1913万 | +1.1% | 9.82 | 0.83 |
08/28 | 2,004 | 2,018 | 1,996 | 2,018 | +1.05% | 19,600 | 200億6941万 | +1% | 9.79 | 0.83 |
08/25 | 2,000 | 2,008 | 1,996 | 1,997 | -0.05% | 53,300 | 198億6056万 | +0.05% | 9.69 | 0.82 |
08/24 | 2,001 | 2,010 | 1,996 | 1,998 | -0.35% | 27,600 | 198億7050万 | +0.25% | 9.69 | 0.82 |
08/23 | 1,994 | 2,010 | 1,994 | 2,005 | -0.1% | 27,400 | 199億4012万 | +0.7% | 9.73 | 0.82 |
08/22 | 2,025 | 2,025 | 2,000 | 2,007 | -0.74% | 23,300 | 199億6001万 | +0.96% | 9.74 | 0.83 |
08/21 | 2,015 | 2,049 | 2,015 | 2,022 | +0.3% | 18,400 | 201億515万 | +1.97% | 9.81 | 0.83 |
08/18 | 2,053 | 2,053 | 2,010 | 2,016 | -2.23% | 23,000 | 200億4549万 | +1.61% | 9.78 | 0.83 |
08/17 | 2,069 | 2,075 | 2,044 | 2,062 | -0.34% | 20,500 | 205億287万 | +3.83% | 10 | 0.85 |
08/16 | 2,063 | 2,076 | 2,050 | 2,069 | -0.05% | 22,300 | 205億7248万 | +4.23% | 10.04 | 0.85 |
08/15 | 2,020 | 2,073 | 2,019 | 2,070 | +2.42% | 32,900 | 205億8242万 | +4.33% | 10.04 | 0.85 |
08/14 | 2,041 | 2,041 | 2,018 | 2,021 | +0.7% | 26,000 | 200億9520万 | +1.92% | 9.8 | 0.83 |
08/10 | 2,004 | 2,017 | 1,998 | 2,007 | +0.15% | 20,700 | 199億5600万 | +1.21% | 9.74 | 0.83 |
08/09 | 1,989 | 2,009 | 1,975 | 2,004 | +0.65% | 30,200 | 199億2617万 | +0.96% | 9.72 | 0.82 |
08/08 | 1,972 | 1,991 | 1,968 | 1,991 | +1.53% | 41,800 | 197億9691万 | +0.15% | 9.66 | 0.82 |
08/07 | 1,950 | 1,969 | 1,932 | 1,961 | -0.05% | 42,800 | 194億9861万 | -1.41% | 9.51 | 0.81 |
08/04 | 1,965 | 1,971 | 1,955 | 1,962 | -0.46% | 30,500 | 195億855万 | -1.51% | 9.52 | 0.81 |
08/03 | 1,978 | 1,987 | 1,966 | 1,971 | -0.45% | 33,000 | 195億9804万 | -1.15% | 9.56 | 0.81 |
08/02 | 1,982 | 1,985 | 1,979 | 1,980 | -0.1% | 20,700 | 196億8753万 | -0.85% | 9.61 | 0.81 |
08/01 | 1,977 | 1,984 | 1,968 | 1,982 | +0.25% | 25,400 | 197億742万 | -0.8% | 9.62 | 0.82 |
07/31 | 1,990 | 1,990 | 1,969 | 1,977 | +0.61% | 18,900 | 196億5770万 | -1.15% | 9.59 | 0.81 |
07/28 | 1,964 | 1,973 | 1,947 | 1,965 | -0.3% | 26,300 | 195億3838万 | -1.9% | 9.53 | 0.81 |
07/27 | 1,975 | 1,975 | 1,966 | 1,971 | -0.05% | 12,000 | 195億9804万 | -1.74% | 9.56 | 0.81 |
07/26 | 1,983 | 1,983 | 1,970 | 1,972 | +0.46% | 13,800 | 196億799万 | -1.84% | 9.57 | 0.81 |
07/25 | 1,970 | 1,970 | 1,963 | 1,963 | +0.1% | 12,400 | 195億1850万 | -2.44% | 9.52 | 0.81 |
07/24 | 1,974 | 1,976 | 1,955 | 1,961 | +0.05% | 17,800 | 194億9861万 | -2.73% | 9.51 | 0.81 |
07/21 | 1,942 | 1,964 | 1,931 | 1,960 | +1.4% | 31,400 | 194億6515万 | -2.92% | 9.5 | 0.81 |
07/20 | 1,937 | 1,960 | 1,919 | 1,933 | -0.05% | 47,700 | 191億9700万 | -4.35% | 9.37 | 0.79 |
07/19 | 1,924 | 1,935 | 1,904 | 1,934 | +0.21% | 62,000 | 192億694万 | -4.45% | 9.37 | 0.79 |
07/18 | 1,898 | 1,935 | 1,896 | 1,930 | +2.39% | 108,800 | 191億6721万 | -4.79% | 9.35 | 0.79 |
07/14 | 1,935 | 1,938 | 1,862 | 1,885 | -8.32% | 242,100 | 187億2031万 | -7.1% | 9.13 | 0.77 |
07/13 | 2,078 | 2,078 | 2,050 | 2,056 | -0.34% | 51,000 | 204億1854万 | +1.18% | 9.96 | 0.84 |
07/12 | 2,059 | 2,081 | 2,036 | 2,063 | +0.88% | 32,500 | 204億8806万 | +1.73% | 10 | 0.85 |
07/11 | 2,050 | 2,060 | 2,040 | 2,045 | +0.05% | 19,400 | 203億930万 | +1.09% | 9.91 | 0.84 |
07/10 | 2,030 | 2,057 | 2,029 | 2,044 | +0.59% | 24,700 | 202億9937万 | +1.24% | 9.9 | 0.84 |
07/07 | 2,030 | 2,038 | 2,022 | 2,032 | -0.29% | 17,900 | 201億8019万 | +0.79% | 9.85 | 0.83 |