時価総額
2023/06/01～2023/10/24
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 |
| 10/24 | 3,260 | 3,265 | 3,190 | 3,240 | -0.46% | 88,900 | 2164億9466万 | -2.41% | 14.86 | 1.68 |
| 10/23 | 3,220 | 3,260 | 3,195 | 3,255 | +0.77% | 90,300 | 2174億9695万 | -2.37% | 14.92 | 1.69 |
| 10/20 | 3,190 | 3,240 | 3,180 | 3,230 | +0.94% | 89,200 | 2158億2647万 | -3.55% | 14.81 | 1.68 |
| 10/19 | 3,195 | 3,225 | 3,190 | 3,200 | +0.16% | 54,900 | 2138億2189万 | -4.93% | 14.67 | 1.66 |
| 10/18 | 3,180 | 3,195 | 3,125 | 3,195 | +0.63% | 83,300 | 2134億8779万 | -5.61% | 14.65 | 1.66 |
| 10/17 | 3,150 | 3,180 | 3,130 | 3,175 | +1.76% | 87,000 | 2121億5141万 | -6.7% | 14.56 | 1.65 |
| 10/16 | 3,120 | 3,140 | 3,100 | 3,120 | 0% | 114,500 | 2084億7634万 | -8.91% | 14.31 | 1.62 |
| 10/13 | 3,155 | 3,170 | 3,120 | 3,120 | -1.58% | 130,400 | 2084億7634万 | -9.62% | 14.31 | 1.62 |
| 10/12 | 3,265 | 3,285 | 3,170 | 3,170 | -4.23% | 236,400 | 2118億1731万 | -8.91% | 14.53 | 1.65 |
| 10/11 | 3,330 | 3,410 | 3,310 | 3,310 | -6.5% | 190,800 | 2211億7202万 | -5.56% | 15.18 | 1.72 |
| 10/10 | 3,470 | 3,545 | 3,460 | 3,540 | +4.12% | 175,100 | 2365億4047万 | +0.45% | 16.23 | 1.84 |
| 10/06 | 3,390 | 3,420 | 3,380 | 3,400 | +0.89% | 72,000 | 2271億8576万 | -3.76% | 15.59 | 1.77 |
| 10/05 | 3,325 | 3,370 | 3,310 | 3,370 | +1.81% | 106,900 | 2251億8118万 | -4.99% | 15.45 | 1.75 |
| 10/04 | 3,290 | 3,330 | 3,270 | 3,310 | -0.15% | 130,500 | 2211億7202万 | -7.05% | 15.18 | 1.72 |
| 10/03 | 3,330 | 3,375 | 3,300 | 3,315 | -0.9% | 117,500 | 2215億611万 | -7.32% | 15.2 | 1.72 |
| 10/02 | 3,380 | 3,395 | 3,330 | 3,345 | -1.33% | 70,600 | 2235億1069万 | -6.88% | 15.34 | 1.74 |
| 09/29 | 3,415 | 3,420 | 3,375 | 3,390 | -0.29% | 57,400 | 2265億1756万 | -5.96% | 15.54 | 1.76 |
| 09/28 | 3,400 | 3,405 | 3,355 | 3,400 | -1.16% | 80,100 | 2271億8576万 | -6% | 15.59 | 1.77 |
| 09/27 | 3,385 | 3,445 | 3,360 | 3,440 | +1.18% | 72,200 | 2298億5853万 | -5.21% | 15.77 | 1.79 |
| 09/26 | 3,420 | 3,430 | 3,390 | 3,400 | -0.58% | 57,500 | 2271億8576万 | -6.54% | 15.59 | 1.77 |
| 09/25 | 3,345 | 3,430 | 3,345 | 3,420 | +2.86% | 65,900 | 2285億2214万 | -6.22% | 15.68 | 1.78 |
| 09/22 | 3,335 | 3,360 | 3,315 | 3,325 | -1.19% | 90,300 | 2221億7431万 | -9% | 15.25 | 1.73 |
| 09/21 | 3,440 | 3,455 | 3,360 | 3,365 | -2.32% | 92,900 | 2248億4708万 | -8.21% | 15.43 | 1.75 |
| 09/20 | 3,500 | 3,520 | 3,440 | 3,445 | -1.99% | 103,600 | 2301億9263万 | -6.33% | 15.8 | 1.79 |
| 09/19 | 3,570 | 3,575 | 3,480 | 3,515 | -2.09% | 102,600 | 2348億6998万 | -4.61% | 16.12 | 1.83 |
| 09/15 | 3,655 | 3,655 | 3,580 | 3,590 | -1.24% | 111,600 | 2398億8143万 | -2.68% | 16.46 | 1.87 |
| 09/14 | 3,645 | 3,650 | 3,605 | 3,635 | -0.41% | 54,600 | 2428億8830万 | -1.49% | 16.67 | 1.89 |
| 09/13 | 3,670 | 3,685 | 3,645 | 3,650 | -0.54% | 42,500 | 2438億9059万 | -1.03% | 16.74 | 1.9 |
| 09/12 | 3,660 | 3,690 | 3,650 | 3,670 | +0.27% | 24,800 | 2452億2698万 | -0.41% | 16.83 | 1.91 |
| 09/11 | 3,720 | 3,750 | 3,650 | 3,660 | -1.74% | 37,200 | 2445億5879万 | -0.49% | 16.78 | 1.9 |
| 09/08 | 3,765 | 3,800 | 3,725 | 3,725 | -1.84% | 59,000 | 2489億204万 | +1.47% | 17.08 | 1.94 |
| 09/07 | 3,785 | 3,830 | 3,785 | 3,795 | -0.26% | 48,100 | 2535億7940万 | +3.69% | 17.4 | 1.97 |
| 09/06 | 3,805 | 3,815 | 3,790 | 3,805 | 0% | 22,500 | 2542億4759万 | +4.28% | 17.45 | 1.98 |
| 09/05 | 3,785 | 3,805 | 3,765 | 3,805 | +0.53% | 42,900 | 2542億4759万 | +4.59% | 17.45 | 1.98 |
| 09/04 | 3,770 | 3,795 | 3,750 | 3,785 | +0.26% | 42,800 | 2529億1120万 | +4.38% | 17.35 | 1.97 |
| 09/01 | 3,750 | 3,780 | 3,730 | 3,775 | +1.21% | 72,500 | 2522億4301万 | +4.43% | 17.31 | 1.96 |
| 08/31 | 3,725 | 3,745 | 3,705 | 3,730 | +0.27% | 35,800 | 2492億3614万 | +3.52% | 17.1 | 2 |
| 08/30 | 3,730 | 3,745 | 3,715 | 3,720 | +0.13% | 37,100 | 2485億6795万 | +3.56% | 17.06 | 1.99 |
| 08/29 | 3,695 | 3,720 | 3,695 | 3,715 | +0.81% | 27,400 | 2482億3385万 | +3.71% | 17.03 | 1.99 |
| 08/28 | 3,700 | 3,700 | 3,615 | 3,685 | +0.14% | 53,300 | 2462億2927万 | +3.13% | 16.9 | 1.97 |
| 08/25 | 3,685 | 3,740 | 3,665 | 3,680 | -0.54% | 52,700 | 2458億9517万 | +3.23% | 16.87 | 1.97 |
| 08/24 | 3,690 | 3,720 | 3,685 | 3,700 | +0.54% | 33,500 | 2472億3156万 | +4.05% | 16.96 | 1.98 |
| 08/23 | 3,685 | 3,685 | 3,660 | 3,680 | 0% | 35,500 | 2458億9517万 | +3.72% | 16.87 | 1.97 |
| 08/22 | 3,625 | 3,685 | 3,625 | 3,680 | +1.66% | 43,100 | 2458億9517万 | +3.93% | 16.87 | 1.97 |
| 08/21 | 3,595 | 3,640 | 3,595 | 3,620 | +0.7% | 38,700 | 2418億8601万 | +2.49% | 16.6 | 1.94 |
| 08/18 | 3,605 | 3,610 | 3,570 | 3,595 | -0.96% | 58,800 | 2402億1553万 | +1.93% | 16.48 | 1.93 |
| 08/17 | 3,635 | 3,645 | 3,610 | 3,630 | -0.55% | 41,300 | 2425億5421万 | +3.04% | 16.64 | 1.94 |
| 08/16 | 3,630 | 3,670 | 3,605 | 3,650 | +0.41% | 51,100 | 2438億9059万 | +3.78% | 16.74 | 1.96 |
| 08/15 | 3,630 | 3,655 | 3,595 | 3,635 | +0.55% | 47,800 | 2428億8830万 | +3.56% | 16.67 | 1.95 |
| 08/14 | 3,610 | 3,650 | 3,595 | 3,615 | +0.14% | 73,500 | 2415億5192万 | +3.23% | 16.57 | 1.94 |
| 08/10 | 3,590 | 3,610 | 3,565 | 3,610 | +0.84% | 45,500 | 2412億1782万 | +3.29% | 16.55 | 1.93 |
| 08/09 | 3,575 | 3,585 | 3,545 | 3,580 | +0.14% | 32,000 | 2392億1324万 | +2.61% | 16.41 | 1.92 |
| 08/08 | 3,510 | 3,575 | 3,510 | 3,575 | +2.14% | 27,000 | 2388億7914万 | +2.55% | 16.39 | 1.92 |
| 08/07 | 3,485 | 3,505 | 3,475 | 3,500 | +0.43% | 34,700 | 2338億6769万 | +0.43% | 16.05 | 1.88 |
| 08/04 | 3,450 | 3,490 | 3,450 | 3,485 | +0.72% | 21,300 | 2328億6540万 | -0.06% | 15.98 | 1.87 |
| 08/03 | 3,485 | 3,485 | 3,440 | 3,460 | -1.14% | 62,800 | 2311億9492万 | -0.89% | 15.86 | 1.85 |
| 08/02 | 3,510 | 3,520 | 3,480 | 3,500 | -1.27% | 39,600 | 2338億6769万 | +0.09% | 16.05 | 1.88 |
| 08/01 | 3,510 | 3,550 | 3,500 | 3,545 | +1% | 28,500 | 2368億7456万 | +1.4% | 16.25 | 1.9 |
| 07/31 | 3,535 | 3,535 | 3,500 | 3,510 | +0.43% | 51,300 | 2345億3589万 | +0.4% | 16.09 | 1.88 |
| 07/28 | 3,455 | 3,495 | 3,445 | 3,495 | +0.43% | 57,400 | 2335億3360万 | -0.09% | 16.02 | 1.87 |
| 07/27 | 3,450 | 3,485 | 3,430 | 3,480 | +0.43% | 50,300 | 2325億3131万 | -0.54% | 15.96 | 1.86 |
| 07/26 | 3,455 | 3,470 | 3,450 | 3,465 | +0.29% | 23,400 | 2315億2902万 | -1.06% | 15.89 | 1.86 |
| 07/25 | 3,500 | 3,510 | 3,440 | 3,455 | -1.29% | 41,200 | 2308億6082万 | -1.45% | 15.84 | 1.85 |
| 07/24 | 3,500 | 3,510 | 3,485 | 3,500 | +0.72% | 26,900 | 2338億6769万 | -0.28% | 16.05 | 1.88 |
| 07/21 | 3,460 | 3,490 | 3,440 | 3,475 | +0.43% | 29,400 | 2321億9721万 | -1.05% | 15.93 | 1.86 |
| 07/20 | 3,505 | 3,510 | 3,445 | 3,460 | -1.14% | 40,300 | 2311億9492万 | -1.51% | 15.86 | 1.85 |
| 07/19 | 3,515 | 3,525 | 3,490 | 3,500 | +0.14% | 49,900 | 2338億6769万 | -0.48% | 16.05 | 1.88 |
| 07/18 | 3,470 | 3,520 | 3,460 | 3,495 | +0.72% | 39,500 | 2335億3360万 | -0.6% | 16.02 | 1.87 |
| 07/14 | 3,500 | 3,510 | 3,460 | 3,470 | -0.57% | 39,600 | 2318億6311万 | -1.31% | 15.91 | 1.86 |
| 07/13 | 3,485 | 3,515 | 3,485 | 3,490 | -0.29% | 40,600 | 2331億9950万 | -0.77% | 16 | 1.87 |
| 07/12 | 3,490 | 3,520 | 3,470 | 3,500 | +0.86% | 49,000 | 2338億6769万 | -0.43% | 16.05 | 1.88 |
| 07/11 | 3,500 | 3,510 | 3,430 | 3,470 | -0.57% | 134,200 | 2318億6311万 | -1.22% | 15.91 | 1.86 |
| 07/10 | 3,430 | 3,525 | 3,410 | 3,490 | +1.9% | 146,300 | 2331億9950万 | -0.65% | 16 | 1.87 |
| 07/07 | 3,425 | 3,455 | 3,410 | 3,425 | -0.15% | 73,900 | 2288億5624万 | -2.45% | 15.7 | 1.83 |
| 07/06 | 3,450 | 3,470 | 3,420 | 3,430 | -1.15% | 58,500 | 2291億9034万 | -2.36% | 15.73 | 1.84 |
| 07/05 | 3,485 | 3,500 | 3,460 | 3,470 | -0.86% | 39,900 | 2318億6311万 | -1.17% | 15.91 | 1.86 |
| 07/04 | 3,540 | 3,545 | 3,500 | 3,500 | -1.82% | 51,600 | 2338億6769万 | -0.17% | 16.05 | 1.88 |
| 07/03 | 3,550 | 3,580 | 3,545 | 3,565 | +0.56% | 35,000 | 2382億1095万 | +1.77% | 16.35 | 1.91 |
| 06/30 | 3,560 | 3,565 | 3,510 | 3,545 | -0.7% | 68,500 | 2368億7456万 | +1.31% | 16.25 | 1.9 |
| 06/29 | 3,595 | 3,600 | 3,550 | 3,570 | -1.11% | 51,100 | 2385億4505万 | +2.12% | 16.37 | 1.91 |
| 06/28 | 3,510 | 3,615 | 3,510 | 3,610 | +3.29% | 73,000 | 2412億1782万 | +3.38% | 16.55 | 1.93 |
| 06/27 | 3,510 | 3,510 | 3,465 | 3,495 | -0.85% | 41,900 | 2335億3360万 | +0.17% | 16.02 | 1.87 |
| 06/26 | 3,565 | 3,565 | 3,515 | 3,525 | -0.98% | 43,800 | 2355億3818万 | +0.92% | 16.16 | 1.89 |
| 06/23 | 3,565 | 3,585 | 3,545 | 3,560 | +0.85% | 48,200 | 2378億7685万 | +1.83% | 16.32 | 1.91 |
| 06/22 | 3,560 | 3,580 | 3,530 | 3,530 | -0.7% | 39,500 | 2358億7227万 | +0.97% | 16.19 | 1.89 |
| 06/21 | 3,545 | 3,590 | 3,545 | 3,555 | -0.28% | 50,600 | 2375億4276万 | +1.66% | 16.3 | 1.9 |
| 06/20 | 3,550 | 3,565 | 3,500 | 3,565 | +0.28% | 44,200 | 2382億1095万 | +1.92% | 16.35 | 1.91 |
| 06/19 | 3,575 | 3,590 | 3,530 | 3,555 | +0.14% | 55,500 | 2375億4276万 | +1.69% | 16.3 | 1.9 |
| 06/16 | 3,505 | 3,560 | 3,495 | 3,550 | +1.28% | 103,200 | 2372億866万 | +1.69% | 16.28 | 1.9 |
| 06/15 | 3,550 | 3,560 | 3,505 | 3,505 | -1.27% | 55,100 | 2342億179万 | +0.52% | 16.07 | 1.88 |
| 06/14 | 3,515 | 3,555 | 3,480 | 3,550 | +1.72% | 95,300 | 2372億866万 | +1.98% | 16.28 | 1.9 |
| 06/13 | 3,490 | 3,510 | 3,485 | 3,490 | 0% | 73,500 | 2331億9950万 | +0.46% | 16 | 1.87 |
| 06/12 | 3,485 | 3,505 | 3,475 | 3,490 | +0.29% | 47,200 | 2331億9950万 | +0.61% | 16 | 1.87 |
| 06/09 | 3,500 | 3,510 | 3,480 | 3,480 | +1.02% | 107,800 | 2325億3131万 | +0.49% | 15.96 | 1.86 |
| 06/08 | 3,460 | 3,465 | 3,430 | 3,445 | -0.14% | 62,200 | 2301億9263万 | -0.32% | 15.8 | 1.85 |
| 06/07 | 3,460 | 3,495 | 3,445 | 3,450 | -0.58% | 93,000 | 2305億2672万 | -0.06% | 15.82 | 1.85 |
| 06/06 | 3,445 | 3,470 | 3,430 | 3,470 | +0.58% | 54,900 | 2318億6311万 | +0.7% | 15.91 | 1.86 |
| 06/05 | 3,490 | 3,505 | 3,435 | 3,450 | -0.29% | 89,900 | 2305億2672万 | +0.35% | 15.82 | 1.85 |
| 06/02 | 3,380 | 3,460 | 3,375 | 3,460 | +2.22% | 91,300 | 2311億9492万 | +0.82% | 15.86 | 1.85 |
| 06/01 | 3,380 | 3,390 | 3,360 | 3,385 | +0.74% | 86,500 | 2261億8347万 | -1.25% | 15.52 | 1.81 |
