時価総額
2023/05/31～2023/10/23
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 |
| 10/23 | 1,481 | 1,521 | 1,465 | 1,474 | -2.77% | 138,800 | 150億9434万 | -8.9% | 8.93 | 2.23 |
| 10/20 | 1,499 | 1,525 | 1,475 | 1,516 | +0.07% | 109,700 | 155億2444万 | -6.82% | 9.18 | 2.29 |
| 10/19 | 1,522 | 1,556 | 1,502 | 1,515 | -2.82% | 111,300 | 155億1420万 | -7.34% | 9.18 | 2.29 |
| 10/18 | 1,516 | 1,559 | 1,505 | 1,559 | +3.93% | 107,300 | 159億6478万 | -5.17% | 9.44 | 2.36 |
| 10/17 | 1,531 | 1,543 | 1,480 | 1,500 | -0.46% | 96,700 | 153億6060万 | -9.09% | 9.09 | 2.27 |
| 10/16 | 1,540 | 1,540 | 1,500 | 1,507 | -3.09% | 124,900 | 154億3228万 | -9.22% | 9.13 | 2.28 |
| 10/13 | 1,607 | 1,608 | 1,555 | 1,555 | -3.83% | 116,400 | 159億2382万 | -6.89% | 9.42 | 2.35 |
| 10/12 | 1,591 | 1,621 | 1,575 | 1,617 | +1.25% | 79,400 | 165億5872万 | -3.58% | 9.79 | 2.45 |
| 10/11 | 1,585 | 1,617 | 1,579 | 1,597 | +0.06% | 74,300 | 163億5391万 | -4.94% | 9.67 | 2.42 |
| 10/10 | 1,556 | 1,604 | 1,556 | 1,596 | +2.77% | 91,200 | 163億4367万 | -5.28% | 9.67 | 2.41 |
| 10/06 | 1,561 | 1,570 | 1,531 | 1,553 | 0% | 148,000 | 159億334万 | -8.27% | 9.41 | 2.35 |
| 10/05 | 1,582 | 1,624 | 1,537 | 1,553 | -0.89% | 138,600 | 159億334万 | -8.91% | 9.41 | 2.35 |
| 10/04 | 1,573 | 1,592 | 1,547 | 1,567 | -2.79% | 222,600 | 160億4670万 | -8.63% | 9.49 | 2.37 |
| 10/03 | 1,650 | 1,676 | 1,612 | 1,612 | -3.18% | 251,500 | 165億752万 | -6.55% | 9.76 | 2.44 |
| 10/02 | 1,759 | 1,790 | 1,649 | 1,665 | -7.45% | 426,500 | 170億5026万 | -3.92% | 10.09 | 2.52 |
| 09/29 | 1,728 | 1,802 | 1,720 | 1,799 | +5.08% | 223,900 | 184億2247万 | +3.51% | 10.86 | 2.69 |
| 09/28 | 1,700 | 1,739 | 1,695 | 1,712 | -0.35% | 98,800 | 175億3156万 | -1.44% | 10.34 | 2.56 |
| 09/27 | 1,707 | 1,733 | 1,698 | 1,718 | +0.12% | 87,100 | 175億9300万 | -1.15% | 10.37 | 2.57 |
| 09/26 | 1,746 | 1,746 | 1,706 | 1,716 | -0.52% | 75,100 | 175億7252万 | -1.04% | 10.36 | 2.57 |
| 09/25 | 1,682 | 1,729 | 1,680 | 1,725 | +2.68% | 113,600 | 176億6469万 | -0.4% | 10.42 | 2.58 |
| 09/22 | 1,627 | 1,694 | 1,627 | 1,680 | +1.51% | 87,100 | 172億387万 | -2.67% | 10.14 | 2.52 |
| 09/21 | 1,633 | 1,668 | 1,633 | 1,655 | +0.49% | 86,200 | 169億4786万 | -3.83% | 9.99 | 2.48 |
| 09/20 | 1,684 | 1,699 | 1,641 | 1,647 | -3% | 159,400 | 168億6593万 | -4.02% | 9.94 | 2.47 |
| 09/19 | 1,706 | 1,729 | 1,695 | 1,698 | -0.47% | 81,500 | 173億8819万 | -0.7% | 10.25 | 2.54 |
| 09/15 | 1,726 | 1,740 | 1,673 | 1,706 | -0.47% | 110,300 | 174億7012万 | +0.41% | 10.3 | 2.56 |
| 09/14 | 1,716 | 1,752 | 1,706 | 1,714 | +0.47% | 67,700 | 175億5204万 | +2.15% | 10.35 | 2.57 |
| 09/13 | 1,737 | 1,739 | 1,702 | 1,706 | -2.12% | 98,900 | 174億7012万 | +2.96% | 10.3 | 2.56 |
| 09/12 | 1,727 | 1,766 | 1,723 | 1,743 | +1.51% | 126,100 | 178億4901万 | +6.54% | 10.52 | 2.61 |
| 09/11 | 1,736 | 1,770 | 1,707 | 1,717 | -2.11% | 126,400 | 175億8276万 | +6.25% | 10.37 | 2.57 |
| 09/08 | 1,722 | 1,790 | 1,722 | 1,754 | +0.63% | 173,000 | 179億6166万 | +9.83% | 10.59 | 2.63 |
| 09/07 | 1,716 | 1,755 | 1,689 | 1,743 | +1.34% | 186,300 | 178億4901万 | +10.6% | 10.52 | 2.61 |
| 09/06 | 1,710 | 1,730 | 1,681 | 1,720 | +0.47% | 166,700 | 176億1348万 | +10.61% | 10.39 | 2.58 |
| 09/05 | 1,693 | 1,740 | 1,691 | 1,712 | 0% | 236,400 | 175億3156万 | +11.46% | 10.34 | 2.56 |
| 09/04 | 1,785 | 1,801 | 1,712 | 1,712 | -4.94% | 378,800 | 175億3156万 | +13% | 10.34 | 2.56 |
| 09/01 | 1,860 | 1,865 | 1,777 | 1,801 | -2.23% | 256,700 | 184億4296万 | +20.47% | 10.87 | 2.7 |
| 08/31 | 1,836 | 1,859 | 1,814 | 1,842 | +1.43% | 204,500 | 188億6281万 | +25.14% | 11.12 | 2.76 |
| 08/30 | 1,847 | 1,870 | 1,801 | 1,816 | +0.44% | 343,300 | 185億9656万 | +25.41% | 10.97 | 2.72 |
| 08/29 | 1,820 | 1,840 | 1,800 | 1,808 | +0.06% | 185,200 | 185億1464万 | +26.97% | 10.92 | 2.71 |
| 08/28 | 1,815 | 1,845 | 1,775 | 1,807 | +0.44% | 303,400 | 185億440万 | +28.89% | 10.91 | 2.71 |
| 08/25 | 1,757 | 1,821 | 1,754 | 1,799 | +1.98% | 274,000 | 184億2247万 | +30.36% | 10.86 | 2.69 |
| 08/24 | 1,750 | 1,804 | 1,736 | 1,764 | +1.44% | 372,500 | 180億6406万 | +29.8% | 10.65 | 2.64 |
| 08/23 | 1,635 | 1,750 | 1,635 | 1,739 | +6.43% | 428,900 | 178億805万 | +29.78% | 10.5 | 2.6 |
| 08/22 | 1,672 | 1,680 | 1,624 | 1,634 | -0.97% | 226,500 | 167億3281万 | +23.69% | 9.87 | 2.45 |
| 08/21 | 1,599 | 1,655 | 1,579 | 1,650 | +4.36% | 282,900 | 168億9666万 | +26.24% | 9.96 | 2.47 |
| 08/18 | 1,577 | 1,606 | 1,546 | 1,581 | +0.76% | 256,500 | 161億9007万 | +22.37% | 9.55 | 2.37 |
| 08/17 | 1,495 | 1,571 | 1,491 | 1,569 | +3.84% | 316,700 | 160億6718万 | +22.67% | 9.47 | 2.35 |
| 08/16 | 1,537 | 1,588 | 1,510 | 1,511 | -0.13% | 538,500 | 154億7324万 | +19.07% | 9.12 | 2.26 |
| 08/15 | 1,403 | 1,543 | 1,401 | 1,513 | +7.76% | 1,094,700 | 154億9372万 | +19.98% | 9.14 | 2.27 |
| 08/14 | 1,421 | 1,473 | 1,386 | 1,404 | +18.38% | 1,619,100 | 143億7752万 | +12.05% | 8.48 | 2.1 |
| 08/10 | 1,178 | 1,188 | 1,168 | 1,186 | +0.17% | 185,000 | 121億4511万 | -5.12% | 7.16 | 1.78 |
| 08/09 | 1,203 | 1,203 | 1,176 | 1,184 | -1.33% | 144,300 | 121億2463万 | -5.81% | 7.15 | 1.77 |
| 08/08 | 1,250 | 1,255 | 1,198 | 1,200 | -3.3% | 194,700 | 122億8848万 | -5.14% | 7.25 | 1.8 |
| 08/07 | 1,229 | 1,247 | 1,195 | 1,241 | +0.98% | 119,200 | 127億833万 | -2.51% | 7.49 | 1.86 |
| 08/04 | 1,223 | 1,236 | 1,207 | 1,229 | +0.08% | 104,200 | 125億8545万 | -3.91% | 7.42 | 1.84 |
| 08/03 | 1,221 | 1,239 | 1,215 | 1,228 | -0.32% | 86,400 | 125億7521万 | -4.44% | 7.41 | 1.84 |
| 08/02 | 1,235 | 1,253 | 1,229 | 1,232 | -0.32% | 90,100 | 126億1617万 | -4.42% | 7.44 | 1.85 |
| 08/01 | 1,198 | 1,241 | 1,197 | 1,236 | +3.09% | 173,000 | 126億5713万 | -4.48% | 7.46 | 1.85 |
| 07/31 | 1,212 | 1,219 | 1,193 | 1,199 | -0.33% | 72,000 | 122億7823万 | -7.63% | 7.24 | 1.8 |
| 07/28 | 1,225 | 1,225 | 1,190 | 1,203 | -2.2% | 236,400 | 123億1920万 | -7.75% | 7.26 | 1.8 |
| 07/27 | 1,227 | 1,242 | 1,225 | 1,230 | +0.24% | 40,900 | 125億9569万 | -6.04% | 7.43 | 1.84 |
| 07/26 | 1,226 | 1,238 | 1,223 | 1,227 | -0.32% | 48,100 | 125億6497万 | -6.62% | 7.41 | 1.84 |
| 07/25 | 1,242 | 1,244 | 1,226 | 1,231 | -1.36% | 98,400 | 126億593万 | -6.6% | 7.43 | 1.84 |
| 07/24 | 1,255 | 1,263 | 1,238 | 1,248 | -0.87% | 84,700 | 127億8001万 | -5.38% | 7.54 | 1.87 |
| 07/21 | 1,281 | 1,281 | 1,258 | 1,259 | -2.1% | 79,500 | 128億9266万 | -4.4% | 7.6 | 1.89 |
| 07/20 | 1,280 | 1,312 | 1,267 | 1,286 | +0.39% | 99,000 | 131億6915万 | -2.06% | 7.77 | 1.93 |
| 07/19 | 1,276 | 1,288 | 1,264 | 1,281 | +1.18% | 78,700 | 131億1795万 | -2.21% | 7.73 | 1.92 |
| 07/18 | 1,265 | 1,278 | 1,259 | 1,266 | -0.24% | 77,300 | 129億6434万 | -3.14% | 7.64 | 1.9 |
| 07/14 | 1,300 | 1,306 | 1,256 | 1,269 | -1.17% | 87,700 | 129億9506万 | -2.68% | 7.66 | 1.9 |
| 07/13 | 1,276 | 1,284 | 1,254 | 1,284 | +1.66% | 81,100 | 131億4867万 | -1.31% | 7.75 | 1.92 |
| 07/12 | 1,316 | 1,324 | 1,260 | 1,263 | -3.59% | 163,600 | 129億3362万 | -2.7% | 7.63 | 1.89 |
| 07/11 | 1,313 | 1,333 | 1,310 | 1,310 | -0.08% | 121,200 | 134億1492万 | +1% | 7.91 | 1.96 |
| 07/10 | 1,321 | 1,335 | 1,307 | 1,311 | -0.98% | 93,300 | 134億2516万 | +1.39% | 7.92 | 1.96 |
| 07/07 | 1,300 | 1,340 | 1,285 | 1,324 | -0.08% | 86,000 | 135億5828万 | +2.8% | 7.99 | 1.98 |
| 07/06 | 1,345 | 1,345 | 1,301 | 1,325 | -1.63% | 152,100 | 135億6853万 | +3.35% | 8 | 1.98 |
| 07/05 | 1,396 | 1,398 | 1,340 | 1,347 | -2.88% | 151,300 | 137億9381万 | +5.56% | 8.13 | 2.02 |
| 07/04 | 1,380 | 1,403 | 1,380 | 1,387 | -1.21% | 122,600 | 142億343万 | +9.13% | 8.37 | 2.08 |
| 07/03 | 1,400 | 1,415 | 1,374 | 1,404 | +0.65% | 231,500 | 143億7752万 | +11.16% | 8.48 | 2.1 |
| 06/30 | 1,356 | 1,396 | 1,352 | 1,395 | +1.09% | 130,300 | 142億8535万 | +11.24% | 8.42 | 2.25 |
| 06/29 | 1,360 | 1,380 | 1,337 | 1,380 | +2.99% | 203,500 | 141億3175万 | +10.67% | 8.33 | 2.22 |
| 06/28 | 1,366 | 1,412 | 1,332 | 1,340 | +0.07% | 420,500 | 137億2213万 | +8.24% | 8.09 | 2.16 |
| 06/27 | 1,317 | 1,347 | 1,308 | 1,339 | -0.22% | 163,600 | 137億1189万 | +8.6% | 8.09 | 2.16 |
| 06/26 | 1,342 | 1,357 | 1,312 | 1,342 | -0.3% | 243,300 | 137億4261万 | +9.37% | 8.1 | 2.16 |
| 06/23 | 1,325 | 1,369 | 1,325 | 1,346 | +1.58% | 288,400 | 137億8357万 | +10.15% | 8.13 | 2.17 |
| 06/22 | 1,350 | 1,357 | 1,316 | 1,325 | -2.43% | 243,400 | 135億6853万 | +8.7% | 8 | 2.14 |
| 06/21 | 1,294 | 1,362 | 1,286 | 1,358 | +2.72% | 348,800 | 139億646万 | +11.77% | 8.2 | 2.19 |
| 06/20 | 1,279 | 1,328 | 1,252 | 1,322 | +4.09% | 540,200 | 135億3780万 | +9.26% | 7.98 | 2.13 |
| 06/19 | 1,205 | 1,274 | 1,192 | 1,270 | +6.9% | 408,100 | 130億530万 | +5.39% | 7.67 | 2.05 |
| 06/16 | 1,175 | 1,189 | 1,167 | 1,188 | +1.54% | 149,500 | 121億6559万 | -1.49% | 7.17 | 1.91 |
| 06/15 | 1,192 | 1,194 | 1,170 | 1,170 | -2.26% | 126,900 | 119億8126万 | -4.02% | 7.06 | 1.89 |
| 06/14 | 1,212 | 1,217 | 1,182 | 1,197 | -0.58% | 96,800 | 122億5775万 | -2.92% | 7.23 | 1.93 |
| 06/13 | 1,215 | 1,224 | 1,198 | 1,204 | -0.33% | 111,500 | 123億2944万 | -3.37% | 7.27 | 1.94 |
| 06/12 | 1,205 | 1,208 | 1,190 | 1,208 | +1.51% | 71,900 | 123億7040万 | -3.97% | 7.29 | 1.95 |
| 06/09 | 1,229 | 1,235 | 1,190 | 1,190 | -1.9% | 124,400 | 121億8607万 | -6.23% | 7.19 | 1.92 |
| 06/08 | 1,226 | 1,243 | 1,202 | 1,213 | -0.98% | 158,300 | 124億2160万 | -5.09% | 7.32 | 1.95 |
| 06/07 | 1,207 | 1,236 | 1,203 | 1,225 | +1.83% | 171,400 | 125億4449万 | -4.74% | 7.4 | 1.97 |
| 06/06 | 1,206 | 1,225 | 1,195 | 1,203 | +1.43% | 168,800 | 123億1920万 | -6.89% | 7.26 | 1.94 |
| 06/05 | 1,205 | 1,210 | 1,178 | 1,186 | -0.25% | 93,900 | 121億4511万 | -8.63% | 7.16 | 1.91 |
| 06/02 | 1,195 | 1,206 | 1,179 | 1,189 | +0.51% | 85,800 | 121億7583万 | -8.89% | 7.18 | 1.92 |
| 06/01 | 1,209 | 1,209 | 1,178 | 1,183 | -2.47% | 111,500 | 121億1439万 | -9.76% | 7.14 | 1.91 |
| 05/31 | 1,204 | 1,227 | 1,200 | 1,213 | +1.34% | 145,700 | 124億2160万 | -7.97% | 7.32 | 1.95 |
