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 | 1,398 | 1,407 | 1,390 | 1,390 | -0.36% | 7,800 | 59億1750万 | +2.21% | 18.55 | 0.95 |
11/17 | 1,397 | 1,398 | 1,387 | 1,395 | +0.36% | 3,100 | 59億3879万 | +2.72% | 18.62 | 0.96 |
11/16 | 1,391 | 1,398 | 1,387 | 1,390 | +0.51% | 6,600 | 59億1750万 | +2.43% | 18.55 | 0.95 |
11/15 | 1,380 | 1,390 | 1,379 | 1,383 | +0.29% | 7,800 | 58億8770万 | +1.99% | 18.46 | 0.95 |
11/14 | 1,372 | 1,379 | 1,371 | 1,379 | +0.66% | 5,400 | 58億7067万 | +1.7% | 18.4 | 0.95 |
11/13 | 1,369 | 1,372 | 1,360 | 1,370 | +0.51% | 6,800 | 58億3236万 | +1.03% | 18.28 | 0.94 |
11/10 | 1,351 | 1,363 | 1,351 | 1,363 | +0.15% | 2,500 | 58億256万 | +0.52% | 18.19 | 0.93 |
11/09 | 1,349 | 1,367 | 1,349 | 1,361 | +0.89% | 5,200 | 57億9404万 | +0.44% | 18.16 | 0.93 |
11/08 | 1,367 | 1,370 | 1,348 | 1,349 | -1.32% | 6,300 | 57億4296万 | -0.52% | 18 | 0.92 |
11/07 | 1,367 | 1,374 | 1,363 | 1,367 | +0.29% | 3,800 | 58億1959万 | +0.66% | 18.24 | 0.94 |
11/06 | 1,360 | 1,369 | 1,355 | 1,363 | +1.04% | 5,500 | 58億256万 | +0.22% | 18.19 | 0.93 |
11/02 | 1,351 | 1,353 | 1,344 | 1,349 | +0.97% | 6,800 | 57億4296万 | -0.95% | 18 | 0.92 |
11/01 | 1,350 | 1,350 | 1,334 | 1,336 | +0.15% | 10,800 | 56億8761万 | -2.12% | 17.83 | 0.92 |
10/31 | 1,317 | 1,334 | 1,316 | 1,334 | +2.07% | 23,500 | 56億7910万 | -2.49% | 17.8 | 0.93 |
10/30 | 1,356 | 1,370 | 1,307 | 1,307 | -4.6% | 45,300 | 55億6416万 | -4.74% | 17.44 | 0.92 |
10/27 | 1,354 | 1,370 | 1,351 | 1,370 | +1.18% | 4,000 | 58億3236万 | -0.44% | 18.28 | 0.96 |
10/26 | 1,369 | 1,372 | 1,353 | 1,354 | -1.02% | 4,400 | 57億6424万 | -1.67% | 18.07 | 0.95 |
10/25 | 1,374 | 1,374 | 1,362 | 1,368 | -0.36% | 7,100 | 58億2384万 | -0.8% | 18.26 | 0.96 |
10/24 | 1,356 | 1,379 | 1,336 | 1,373 | +0.96% | 11,400 | 58億4513万 | -0.58% | 18.32 | 0.96 |
10/23 | 1,357 | 1,380 | 1,357 | 1,360 | +0.07% | 9,300 | 57億8979万 | -1.59% | 18.15 | 0.95 |
10/20 | 1,336 | 1,368 | 1,335 | 1,359 | +1.49% | 10,900 | 57億8553万 | -1.81% | 18.14 | 0.95 |
10/19 | 1,351 | 1,355 | 1,339 | 1,339 | -1.18% | 5,900 | 57億39万 | -3.39% | 17.87 | 0.94 |
10/18 | 1,345 | 1,360 | 1,343 | 1,355 | +0.74% | 7,000 | 57億6850万 | -2.38% | 18.08 | 0.95 |
10/17 | 1,351 | 1,353 | 1,336 | 1,345 | +0.6% | 5,200 | 57億2593万 | -3.24% | 17.95 | 0.94 |
10/16 | 1,340 | 1,349 | 1,330 | 1,337 | -0.37% | 10,400 | 56億9187万 | -3.95% | 17.84 | 0.94 |
10/13 | 1,364 | 1,366 | 1,341 | 1,342 | -2.04% | 14,300 | 57億1316万 | -3.8% | 17.91 | 0.94 |
10/12 | 1,360 | 1,370 | 1,355 | 1,370 | +0.74% | 8,300 | 58億3236万 | -2% | 18.28 | 0.96 |
10/11 | 1,377 | 1,382 | 1,360 | 1,360 | -2.09% | 9,800 | 57億8979万 | -2.79% | 18.15 | 0.95 |
10/10 | 1,377 | 1,395 | 1,377 | 1,389 | +0.87% | 6,500 | 59億1325万 | -1% | 18.54 | 0.97 |
10/06 | 1,369 | 1,381 | 1,369 | 1,377 | +0.58% | 7,900 | 58億6216万 | -1.92% | 18.38 | 0.96 |
10/05 | 1,345 | 1,370 | 1,343 | 1,369 | +2.78% | 12,100 | 58億2810万 | -2.56% | 18.27 | 0.96 |
10/04 | 1,390 | 1,391 | 1,322 | 1,332 | -4.31% | 36,500 | 56億7059万 | -5.26% | 17.78 | 0.93 |
10/03 | 1,408 | 1,408 | 1,392 | 1,392 | -1.14% | 18,200 | 59億2602万 | -1.28% | 18.58 | 0.97 |
10/02 | 1,415 | 1,427 | 1,407 | 1,408 | -0.28% | 8,100 | 59億9413万 | -0.14% | 18.79 | 0.99 |
09/29 | 1,416 | 1,420 | 1,404 | 1,412 | -0.91% | 11,000 | 60億1116万 | +0.14% | 18.84 | 0.99 |
09/28 | 1,424 | 1,437 | 1,416 | 1,425 | +0.07% | 14,100 | 60億6651万 | +1.06% | 19.02 | 1 |
09/27 | 1,402 | 1,424 | 1,401 | 1,424 | +1.21% | 15,400 | 60億6225万 | +0.99% | 19 | 1 |
09/26 | 1,420 | 1,421 | 1,407 | 1,407 | -0.99% | 10,000 | 59億8988万 | -0.14% | 18.78 | 0.99 |
09/25 | 1,404 | 1,423 | 1,404 | 1,421 | +1.14% | 16,700 | 60億4948万 | +0.85% | 18.96 | 0.99 |
09/22 | 1,398 | 1,414 | 1,394 | 1,405 | +0.5% | 17,500 | 59億8136万 | -0.14% | 18.75 | 0.98 |
09/21 | 1,401 | 1,407 | 1,395 | 1,398 | -0.57% | 12,000 | 59億5156万 | -0.64% | 18.66 | 0.98 |
09/20 | 1,402 | 1,414 | 1,402 | 1,406 | -0.21% | 9,500 | 59億8562万 | -0.14% | 18.76 | 0.98 |
09/19 | 1,400 | 1,409 | 1,400 | 1,409 | +0.64% | 10,600 | 59億9839万 | +0.07% | 18.8 | 0.99 |
09/15 | 1,410 | 1,411 | 1,400 | 1,400 | -0.71% | 12,700 | 59億6008万 | -0.57% | 18.68 | 0.98 |
09/14 | 1,406 | 1,418 | 1,406 | 1,410 | +0.28% | 11,100 | 60億265万 | +0.07% | 18.82 | 0.99 |
09/13 | 1,405 | 1,414 | 1,404 | 1,406 | +0.14% | 11,100 | 59億8562万 | -0.21% | 18.76 | 0.98 |
09/12 | 1,408 | 1,416 | 1,402 | 1,404 | -0.28% | 8,200 | 59億7710万 | -0.35% | 18.74 | 0.98 |
09/11 | 1,409 | 1,415 | 1,399 | 1,408 | +0.5% | 15,200 | 59億9413万 | -0.14% | 18.79 | 0.99 |
09/08 | 1,411 | 1,411 | 1,399 | 1,401 | +0.07% | 15,800 | 59億6433万 | -0.57% | 18.7 | 0.98 |
09/07 | 1,423 | 1,428 | 1,400 | 1,400 | -1.96% | 29,200 | 59億6008万 | -0.64% | 18.68 | 0.98 |
09/06 | 1,405 | 1,440 | 1,400 | 1,428 | +2.37% | 76,200 | 60億7928万 | +1.35% | 19.06 | 1 |
09/05 | 1,412 | 1,413 | 1,385 | 1,395 | -3.26% | 180,900 | 59億3879万 | -0.99% | 18.62 | 0.98 |
09/04 | 1,414 | 1,454 | 1,405 | 1,442 | +2.34% | 198,400 | 61億3888万 | +2.27% | 19.24 | 1.01 |
09/01 | 1,410 | 1,413 | 1,401 | 1,409 | +0.28% | 27,500 | 59億9839万 | -0.21% | 18.8 | 0.99 |
08/31 | 1,414 | 1,414 | 1,400 | 1,405 | -0.71% | 23,700 | 59億8136万 | -0.92% | 18.75 | 0.98 |
08/30 | 1,416 | 1,416 | 1,410 | 1,415 | +0.5% | 10,800 | 60億2393万 | -0.7% | 18.88 | 0.99 |
08/29 | 1,407 | 1,416 | 1,406 | 1,408 | +0.14% | 12,300 | 59億9413万 | -1.68% | 18.79 | 0.99 |
08/28 | 1,404 | 1,412 | 1,400 | 1,406 | +0.21% | 7,400 | 59億8562万 | -2.23% | 18.76 | 0.98 |
08/25 | 1,404 | 1,412 | 1,402 | 1,403 | -0.78% | 7,200 | 59億7285万 | -2.91% | 18.72 | 0.98 |
08/24 | 1,414 | 1,416 | 1,410 | 1,414 | 0% | 9,500 | 60億1968万 | -2.55% | 18.87 | 0.99 |
08/23 | 1,400 | 1,414 | 1,400 | 1,414 | +1% | 8,600 | 60億1968万 | -2.95% | 18.87 | 0.99 |
08/22 | 1,408 | 1,410 | 1,400 | 1,400 | -0.43% | 6,800 | 59億6008万 | -4.24% | 18.68 | 0.98 |
08/21 | 1,388 | 1,414 | 1,388 | 1,406 | +1.3% | 14,600 | 59億8562万 | -4.16% | 18.76 | 0.98 |
08/18 | 1,391 | 1,401 | 1,388 | 1,388 | -0.64% | 18,600 | 59億899万 | -5.71% | 18.52 | 0.97 |
08/17 | 1,419 | 1,419 | 1,388 | 1,397 | -1.55% | 17,900 | 59億4730万 | -5.54% | 18.64 | 0.98 |
08/16 | 1,405 | 1,419 | 1,405 | 1,419 | +0.28% | 13,000 | 60億4096万 | -4.38% | 18.94 | 0.99 |
08/15 | 1,408 | 1,420 | 1,400 | 1,415 | +0.5% | 16,400 | 60億2393万 | -5.1% | 18.88 | 0.99 |
08/14 | 1,420 | 1,420 | 1,400 | 1,408 | -0.56% | 16,000 | 59億9413万 | -6.07% | 18.79 | 0.99 |
08/10 | 1,401 | 1,416 | 1,399 | 1,416 | +0.57% | 15,800 | 60億2819万 | -6.04% | 18.9 | 0.99 |
08/09 | 1,418 | 1,419 | 1,408 | 1,408 | -0.71% | 11,000 | 59億9413万 | -7.06% | 18.79 | 0.99 |
08/08 | 1,417 | 1,423 | 1,406 | 1,418 | +0.07% | 16,900 | 60億3670万 | -6.89% | 18.92 | 0.99 |
08/07 | 1,399 | 1,417 | 1,385 | 1,417 | +1.29% | 19,500 | 60億3245万 | -7.39% | 18.91 | 0.99 |
08/04 | 1,381 | 1,410 | 1,379 | 1,399 | +0.87% | 23,700 | 59億5582万 | -8.98% | 18.67 | 0.98 |
08/03 | 1,397 | 1,403 | 1,382 | 1,387 | -1.49% | 34,000 | 59億473万 | -10.11% | 18.51 | 0.97 |
08/02 | 1,418 | 1,418 | 1,390 | 1,408 | -0.71% | 46,200 | 59億9413万 | -9.04% | 18.79 | 0.99 |
08/01 | 1,430 | 1,436 | 1,409 | 1,418 | -1.18% | 65,500 | 60億3670万 | -8.63% | 18.92 | 0.99 |
07/31 | 1,451 | 1,460 | 1,405 | 1,435 | -2.84% | 107,100 | 61億908万 | -7.72% | 10.2 | 0.99 |
07/28 | 1,487 | 1,514 | 1,477 | 1,477 | -6.1% | 127,700 | 62億8788万 | -5.02% | 10.5 | 1.02 |
07/27 | 1,583 | 1,590 | 1,567 | 1,573 | -0.76% | 114,100 | 66億9657万 | +1.22% | 11.18 | 1.09 |
07/26 | 1,580 | 1,586 | 1,570 | 1,585 | +0.51% | 42,600 | 67億4766万 | +2.26% | 11.26 | 1.09 |
07/25 | 1,576 | 1,587 | 1,575 | 1,577 | +0.51% | 41,700 | 67億1360万 | +2.14% | 11.21 | 1.09 |
07/24 | 1,567 | 1,576 | 1,567 | 1,569 | +0.13% | 44,000 | 66億7954万 | +2.02% | 11.15 | 1.08 |
07/21 | 1,561 | 1,570 | 1,561 | 1,567 | +0.06% | 33,900 | 66億7103万 | +2.28% | 11.14 | 1.08 |
07/20 | 1,558 | 1,570 | 1,558 | 1,566 | +0.51% | 34,400 | 66億6677万 | +2.62% | 11.13 | 1.08 |
07/19 | 1,540 | 1,568 | 1,540 | 1,558 | +1.63% | 39,700 | 66億3271万 | +2.5% | 11.07 | 1.08 |
07/18 | 1,530 | 1,536 | 1,529 | 1,533 | 0% | 38,400 | 65億2628万 | +1.25% | 10.89 | 1.06 |
07/14 | 1,539 | 1,539 | 1,520 | 1,533 | -0.13% | 31,500 | 65億2628万 | +1.59% | 10.89 | 1.06 |
07/13 | 1,545 | 1,545 | 1,530 | 1,535 | -0.71% | 36,500 | 65億3480万 | +2.13% | 10.91 | 1.06 |
07/12 | 1,537 | 1,550 | 1,528 | 1,546 | +0.06% | 36,100 | 65億8163万 | +3.27% | 10.99 | 1.07 |
07/11 | 1,573 | 1,575 | 1,531 | 1,545 | -1.9% | 78,200 | 65億7737万 | +3.62% | 10.98 | 1.07 |
07/10 | 1,610 | 1,614 | 1,574 | 1,575 | -2.17% | 68,000 | 67億509万 | +6.13% | 11.19 | 1.09 |
07/07 | 1,615 | 1,617 | 1,600 | 1,610 | -0.37% | 30,400 | 68億5409万 | +9.08% | 11.44 | 1.11 |
07/06 | 1,699 | 1,699 | 1,605 | 1,616 | -0.86% | 103,800 | 68億7963万 | +10.16% | 11.48 | 1.12 |
07/05 | 1,608 | 1,638 | 1,602 | 1,630 | +1.43% | 51,400 | 69億3923万 | +11.87% | 11.58 | 1.12 |
07/04 | 1,600 | 1,625 | 1,600 | 1,607 | +0.75% | 85,600 | 68億4132万 | +11.06% | 11.42 | 1.11 |
07/03 | 1,586 | 1,600 | 1,581 | 1,595 | +1.33% | 55,100 | 67億9023万 | +10.92% | 11.34 | 1.1 |
06/30 | 1,545 | 1,580 | 1,545 | 1,574 | +1.48% | 49,600 | 67億83万 | +10.15% | 11.19 | 1.09 |
06/29 | 1,534 | 1,560 | 1,518 | 1,551 | +2.38% | 43,000 | 66億291万 | +9.15% | 11.02 | 1.07 |
06/28 | 1,542 | 1,545 | 1,495 | 1,515 | +0.2% | 40,700 | 64億4965万 | +7.14% | 10.77 | 1.05 |
06/27 | 1,480 | 1,512 | 1,480 | 1,512 | +2.23% | 28,500 | 64億3688万 | +7.39% | 10.75 | 1.04 |