時価総額
2023/07/03～2023/11/27
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 |
| 11/27 | 727 | 736 | 726 | 730 | +0.55% | 7,600 | 50億1626万 | -2.67% | 4.54 | 1.01 |
| 11/24 | 725 | 734 | 725 | 726 | +0.14% | 4,700 | 49億8878万 | -3.33% | 4.52 | 1 |
| 11/22 | 715 | 731 | 715 | 725 | +0.83% | 7,300 | 49億8191万 | -3.72% | 4.51 | 1 |
| 11/21 | 727 | 727 | 719 | 719 | -1.1% | 6,400 | 49億4068万 | -4.52% | 4.48 | 0.99 |
| 11/20 | 729 | 740 | 727 | 727 | +0.28% | 7,900 | 49億9565万 | -3.58% | 4.53 | 1 |
| 11/17 | 718 | 730 | 715 | 725 | +1.26% | 11,700 | 49億8191万 | -4.1% | 4.51 | 1 |
| 11/16 | 715 | 728 | 715 | 716 | -1.1% | 15,600 | 49億2006万 | -5.67% | 4.46 | 0.99 |
| 11/15 | 715 | 735 | 706 | 724 | -5.97% | 134,800 | 49億7503万 | -4.99% | 4.51 | 1 |
| 11/14 | 783 | 783 | 768 | 770 | +0.26% | 12,200 | 52億9113万 | +0.79% | 4.79 | 1.06 |
| 11/13 | 775 | 776 | 764 | 768 | -0.78% | 14,000 | 52億7738万 | +0.52% | 4.78 | 1.06 |
| 11/10 | 767 | 780 | 758 | 774 | -0.51% | 6,500 | 53億1861万 | +1.31% | 4.82 | 1.07 |
| 11/09 | 772 | 778 | 758 | 778 | +0.78% | 7,100 | 53億4610万 | +1.83% | 4.84 | 1.07 |
| 11/08 | 784 | 785 | 772 | 772 | 0% | 10,900 | 53億487万 | +0.92% | 4.81 | 1.06 |
| 11/07 | 768 | 777 | 765 | 772 | +0.78% | 5,800 | 53億487万 | +0.65% | 4.81 | 1.06 |
| 11/06 | 774 | 774 | 755 | 766 | +0.52% | 13,800 | 52億6364万 | -0.39% | 4.77 | 1.06 |
| 11/02 | 769 | 769 | 756 | 762 | -0.39% | 7,100 | 52億3615万 | -1.42% | 4.74 | 1.05 |
| 11/01 | 774 | 774 | 758 | 765 | +1.06% | 6,400 | 52億5677万 | -1.42% | 4.76 | 1.05 |
| 10/31 | 762 | 769 | 756 | 757 | -0.66% | 13,200 | 52億180万 | -2.95% | 4.71 | 1.04 |
| 10/30 | 771 | 776 | 758 | 762 | -1.17% | 5,100 | 52億3615万 | -2.68% | 4.74 | 1.05 |
| 10/27 | 764 | 772 | 757 | 771 | +2.94% | 9,800 | 52億9800万 | -1.91% | 4.8 | 1.06 |
| 10/26 | 751 | 752 | 741 | 749 | -0.27% | 10,500 | 51億4682万 | -5.07% | 4.66 | 1.03 |
| 10/25 | 749 | 757 | 744 | 751 | +1.35% | 6,700 | 51億6057万 | -5.18% | 4.67 | 1.03 |
| 10/24 | 748 | 750 | 707 | 741 | -1.07% | 41,500 | 50億9185万 | -6.91% | 4.61 | 1.02 |
| 10/23 | 757 | 762 | 747 | 749 | -1.06% | 20,900 | 51億4637万 | -6.26% | 4.66 | 1.03 |
| 10/20 | 756 | 768 | 750 | 757 | +0.13% | 9,700 | 52億134万 | -5.73% | 4.71 | 1.04 |
| 10/19 | 758 | 766 | 756 | 756 | -0.26% | 8,000 | 51億9447万 | -6.2% | 4.71 | 1.04 |
| 10/18 | 745 | 763 | 745 | 758 | +1.74% | 16,800 | 52億821万 | -6.3% | 4.72 | 1.04 |
| 10/17 | 756 | 759 | 745 | 745 | +0.54% | 11,400 | 51億1889万 | -8.25% | 4.64 | 1.03 |
| 10/16 | 770 | 770 | 741 | 741 | -4.63% | 26,400 | 50億9141万 | -9.19% | 4.61 | 1.02 |
| 10/13 | 791 | 792 | 777 | 777 | -2.02% | 27,900 | 53億3876万 | -5.36% | 4.84 | 1.07 |
| 10/12 | 788 | 795 | 781 | 793 | +1.15% | 13,200 | 54億4870万 | -3.76% | 4.94 | 1.09 |
| 10/11 | 787 | 789 | 775 | 784 | -0.25% | 11,200 | 53億8686万 | -5.2% | 4.88 | 1.08 |
| 10/10 | 779 | 788 | 779 | 786 | +1.81% | 9,300 | 54億60万 | -5.19% | 4.89 | 1.08 |
| 10/06 | 766 | 773 | 762 | 772 | +0.13% | 12,600 | 53億441万 | -7.1% | 4.81 | 1.06 |
| 10/05 | 770 | 776 | 751 | 771 | +2.25% | 34,600 | 52億9754万 | -7.55% | 4.8 | 1.06 |
| 10/04 | 801 | 801 | 748 | 754 | -6.1% | 67,900 | 51億8073万 | -9.92% | 4.69 | 1.04 |
| 10/03 | 825 | 825 | 803 | 803 | -2.9% | 19,200 | 55億1741万 | -4.4% | 5 | 1.11 |
| 10/02 | 848 | 848 | 827 | 827 | -1.55% | 17,700 | 56億8231万 | -1.55% | 5.15 | 1.14 |
| 09/29 | 848 | 853 | 840 | 840 | -0.94% | 6,600 | 57億7164万 | +0.12% | 5.23 | 1.36 |
| 09/28 | 851 | 851 | 843 | 848 | -0.35% | 10,400 | 58億2660万 | +1.31% | 5.28 | 1.37 |
| 09/27 | 845 | 853 | 837 | 851 | +0.35% | 9,300 | 58億4722万 | +1.79% | 5.3 | 1.37 |
| 09/26 | 849 | 849 | 842 | 848 | -0.12% | 6,500 | 58億2660万 | +1.68% | 5.28 | 1.37 |
| 09/25 | 841 | 851 | 837 | 849 | +0.95% | 12,500 | 58億3347万 | +1.92% | 5.28 | 1.37 |
| 09/22 | 827 | 847 | 827 | 841 | +0.84% | 21,200 | 57億7851万 | +1.33% | 5.24 | 1.36 |
| 09/21 | 832 | 839 | 832 | 834 | +0.24% | 11,500 | 57億3041万 | +0.72% | 5.19 | 1.35 |
| 09/20 | 837 | 837 | 830 | 832 | -0.12% | 10,900 | 57億1667万 | +0.6% | 5.18 | 1.34 |
| 09/19 | 837 | 837 | 832 | 833 | -0.48% | 6,200 | 57億2354万 | +0.73% | 5.19 | 1.34 |
| 09/15 | 833 | 841 | 832 | 837 | +0.48% | 16,400 | 57億5102万 | +0.84% | 5.21 | 1.35 |
| 09/14 | 832 | 840 | 832 | 833 | +0.12% | 17,400 | 57億2354万 | +0.12% | 5.19 | 1.34 |
| 09/13 | 831 | 840 | 823 | 832 | +0.24% | 21,000 | 57億1667万 | -0.24% | 5.18 | 1.34 |
| 09/12 | 834 | 841 | 819 | 830 | 0% | 36,800 | 57億293万 | -0.72% | 5.17 | 1.34 |
| 09/11 | 851 | 854 | 823 | 830 | -2.81% | 56,800 | 57億293万 | -0.95% | 5.17 | 1.34 |
| 09/08 | 852 | 856 | 850 | 854 | -0.47% | 13,700 | 58億6783万 | +1.67% | 5.32 | 1.38 |
| 09/07 | 860 | 868 | 852 | 858 | -0.58% | 22,800 | 58億9531万 | +2.02% | 5.34 | 1.39 |
| 09/06 | 867 | 867 | 855 | 863 | -0.46% | 18,400 | 59億2967万 | +2.62% | 5.37 | 1.39 |
| 09/05 | 843 | 868 | 841 | 867 | +2.85% | 25,500 | 59億5715万 | +2.85% | 5.4 | 1.4 |
| 09/04 | 833 | 850 | 831 | 843 | +0.72% | 17,100 | 57億9225万 | -0.35% | 5.25 | 1.36 |
| 09/01 | 837 | 837 | 824 | 837 | +0.36% | 15,000 | 57億5102万 | -1.53% | 5.21 | 1.35 |
| 08/31 | 836 | 843 | 830 | 834 | -0.24% | 16,500 | 57億3041万 | -2.23% | 5.19 | 1.35 |
| 08/30 | 831 | 837 | 824 | 836 | +0.6% | 13,000 | 57億4415万 | -2.34% | 5.2 | 1.35 |
| 08/29 | 809 | 833 | 808 | 831 | +3.23% | 48,800 | 57億980万 | -3.26% | 5.17 | 1.34 |
| 08/28 | 799 | 808 | 797 | 805 | +0.75% | 27,000 | 55億3115万 | -6.5% | 5.01 | 1.3 |
| 08/25 | 801 | 810 | 799 | 799 | -0.87% | 18,200 | 54億8992万 | -7.74% | 4.97 | 1.29 |
| 08/24 | 822 | 822 | 804 | 806 | -1.95% | 18,000 | 55億3802万 | -7.46% | 5.02 | 1.3 |
| 08/23 | 808 | 825 | 805 | 822 | +1.73% | 28,000 | 56億4796万 | -6.16% | 5.12 | 1.33 |
| 08/22 | 809 | 810 | 797 | 808 | +0.87% | 23,200 | 55億5176万 | -8.08% | 5.03 | 1.3 |
| 08/21 | 785 | 814 | 785 | 801 | +2.04% | 36,200 | 55億367万 | -9.08% | 4.99 | 1.29 |
| 08/18 | 777 | 789 | 767 | 785 | 0% | 55,600 | 53億9373万 | -11.2% | 4.89 | 1.27 |
| 08/17 | 813 | 814 | 773 | 785 | -4.27% | 86,500 | 53億9373万 | -11.4% | 4.89 | 1.27 |
| 08/16 | 816 | 825 | 801 | 820 | 0% | 60,000 | 56億3422万 | -7.87% | 5.1 | 1.32 |
| 08/15 | 850 | 854 | 789 | 820 | -9.89% | 370,000 | 56億3422万 | -7.97% | 5.1 | 1.32 |
| 08/14 | 900 | 921 | 882 | 910 | +2.25% | 206,700 | 62億5261万 | +1.9% | 5.66 | 1.47 |
| 08/10 | 880 | 890 | 870 | 890 | +0.56% | 45,600 | 61億1519万 | -0.34% | 5.54 | 1.44 |
| 08/09 | 883 | 890 | 874 | 885 | +0.11% | 23,000 | 60億8083万 | -1.01% | 5.51 | 1.43 |
| 08/08 | 884 | 895 | 872 | 884 | +0.57% | 30,600 | 60億7396万 | -1.23% | 5.5 | 1.43 |
| 08/07 | 868 | 879 | 868 | 879 | +0.11% | 21,800 | 60億3960万 | -1.9% | 5.47 | 1.42 |
| 08/04 | 861 | 878 | 860 | 878 | +0.92% | 33,400 | 60億3273万 | -2.12% | 5.47 | 1.42 |
| 08/03 | 859 | 870 | 851 | 870 | -0.46% | 37,100 | 59億7777万 | -3.01% | 5.42 | 1.4 |
| 08/02 | 907 | 907 | 867 | 874 | -4.06% | 76,700 | 60億525万 | -2.67% | 5.44 | 1.41 |
| 08/01 | 939 | 944 | 895 | 911 | -3.8% | 126,900 | 62億5948万 | +1.33% | 5.67 | 1.47 |
| 07/31 | 950 | 950 | 930 | 947 | +0.74% | 36,600 | 65億683万 | +5.46% | 5.89 | 1.53 |
| 07/28 | 930 | 974 | 915 | 940 | +2.73% | 203,700 | 64億5874万 | +4.91% | 5.85 | 1.52 |
| 07/27 | 898 | 915 | 887 | 915 | +1.89% | 41,400 | 62億8696万 | +2.35% | 5.7 | 1.48 |
| 07/26 | 891 | 898 | 875 | 898 | -0.22% | 26,400 | 61億7015万 | +0.45% | 5.59 | 1.45 |
| 07/25 | 900 | 904 | 888 | 900 | +0.22% | 23,300 | 61億8390万 | +0.56% | 5.6 | 1.45 |
| 07/24 | 920 | 920 | 893 | 898 | -2.6% | 49,400 | 61億7015万 | +0.34% | 5.59 | 1.45 |
| 07/21 | 922 | 929 | 918 | 922 | -0.32% | 22,700 | 62億7365万 | +3.13% | 5.74 | 1.47 |
| 07/20 | 926 | 946 | 918 | 925 | -0.43% | 59,000 | 62億9407万 | +3.7% | 5.76 | 1.48 |
| 07/19 | 908 | 929 | 906 | 929 | +3.68% | 75,700 | 63億2128万 | +4.38% | 5.78 | 1.49 |
| 07/18 | 860 | 905 | 859 | 896 | +3.34% | 68,700 | 60億9674万 | +1.01% | 5.58 | 1.43 |
| 07/14 | 860 | 867 | 851 | 867 | +0.81% | 12,100 | 58億9941万 | -2.25% | 5.4 | 1.39 |
| 07/13 | 856 | 864 | 843 | 860 | +0.47% | 25,600 | 58億5178万 | -3.04% | 5.35 | 1.37 |
| 07/12 | 871 | 874 | 855 | 856 | -2.06% | 28,400 | 58億2456万 | -3.49% | 5.33 | 1.37 |
| 07/11 | 851 | 874 | 851 | 874 | +2.7% | 31,800 | 59億4704万 | -1.58% | 5.44 | 1.4 |
| 07/10 | 870 | 874 | 845 | 851 | -2.3% | 50,000 | 57億9054万 | -4.17% | 5.3 | 1.36 |
| 07/07 | 886 | 886 | 871 | 871 | -2.68% | 43,700 | 59億2663万 | -2.13% | 5.42 | 1.39 |
| 07/06 | 925 | 925 | 888 | 895 | -3.24% | 55,400 | 60億8993万 | +0.56% | 5.57 | 1.43 |
| 07/05 | 918 | 929 | 904 | 925 | +0.76% | 49,500 | 62億9407万 | +3.93% | 5.76 | 1.48 |
| 07/04 | 903 | 918 | 903 | 918 | +0.99% | 30,500 | 62億4643万 | +3.26% | 5.71 | 1.47 |
| 07/03 | 902 | 916 | 898 | 909 | +2.36% | 34,600 | 61億8519万 | +2.25% | 5.66 | 1.45 |
