時価総額
2023/07/05～2023/11/29
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 |
| 11/29 | 4,086 | 4,129 | 4,074 | 4,080 | -1.33% | 379,100 | 3592億1932万 | +5.32% | 74.21 | 4.58 |
| 11/28 | 4,176 | 4,203 | 4,084 | 4,135 | -2.91% | 712,100 | 3640億6174万 | +7.43% | 75.21 | 4.65 |
| 11/27 | 4,321 | 4,326 | 4,205 | 4,259 | -1.64% | 410,300 | 3749億7919万 | +11.46% | 77.46 | 4.79 |
| 11/24 | 4,336 | 4,355 | 4,311 | 4,330 | +0.05% | 204,900 | 3812億3031万 | +14.28% | 78.75 | 4.87 |
| 11/22 | 4,342 | 4,392 | 4,298 | 4,328 | +0.46% | 454,600 | 3810億5422万 | +15.26% | 78.72 | 4.86 |
| 11/21 | 4,321 | 4,344 | 4,281 | 4,308 | -0.09% | 374,700 | 3792億7783万 | +15.81% | 78.35 | 4.84 |
| 11/20 | 4,234 | 4,327 | 4,217 | 4,312 | +1.51% | 462,800 | 3796億2999万 | +17.01% | 78.43 | 4.84 |
| 11/17 | 4,177 | 4,248 | 4,140 | 4,248 | +0.85% | 472,500 | 3739億9541万 | +16.22% | 77.26 | 4.77 |
| 11/16 | 4,347 | 4,349 | 4,202 | 4,212 | -1.59% | 999,200 | 3708億2596万 | +16.07% | 76.61 | 4.73 |
| 11/15 | 3,980 | 4,358 | 3,977 | 4,280 | +9.46% | 2,819,900 | 3768億1270万 | +18.82% | 77.84 | 4.81 |
| 11/14 | 3,737 | 3,990 | 3,724 | 3,910 | +5.88% | 2,984,500 | 3442億3777万 | +9.4% | 71.12 | 4.39 |
| 11/13 | 3,685 | 3,706 | 3,659 | 3,693 | +0.96% | 310,500 | 3251億3301万 | +3.71% | 67.17 | 4.15 |
| 11/10 | 3,599 | 3,660 | 3,575 | 3,658 | +1.16% | 229,600 | 3220億5160万 | +2.87% | 66.53 | 4.11 |
| 11/09 | 3,615 | 3,623 | 3,556 | 3,616 | +0.06% | 186,400 | 3183億5391万 | +1.86% | 65.77 | 4.06 |
| 11/08 | 3,624 | 3,638 | 3,588 | 3,614 | -0.39% | 174,600 | 3181億7783万 | +1.8% | 65.73 | 4.06 |
| 11/07 | 3,707 | 3,712 | 3,625 | 3,628 | -1.63% | 280,300 | 3194億1039万 | +2.2% | 65.99 | 4.08 |
| 11/06 | 3,676 | 3,703 | 3,647 | 3,688 | +1.74% | 325,800 | 3246億9281万 | +3.8% | 67.08 | 4.14 |
| 11/02 | 3,700 | 3,707 | 3,581 | 3,625 | -1.55% | 413,700 | 3191億4627万 | +2.03% | 65.93 | 4.07 |
| 11/01 | 3,672 | 3,685 | 3,626 | 3,682 | +1.04% | 718,500 | 3241億6457万 | +3.43% | 66.97 | 4.14 |
| 10/31 | 3,580 | 3,647 | 3,527 | 3,644 | +2.36% | 557,600 | 3208億1904万 | +2.22% | 66.28 | 4.09 |
| 10/30 | 3,575 | 3,610 | 3,560 | 3,560 | +0.42% | 941,200 | 3134億2365万 | -0.39% | 64.75 | 4 |
| 10/27 | 3,525 | 3,550 | 3,495 | 3,545 | +0.71% | 179,100 | 3121億304万 | -1.06% | 64.48 | 3.98 |
| 10/26 | 3,535 | 3,565 | 3,515 | 3,520 | +0.14% | 193,100 | 3099億203万 | -1.98% | 64.02 | 3.95 |
| 10/25 | 3,495 | 3,550 | 3,470 | 3,515 | +1.3% | 246,400 | 3094億6183万 | -2.39% | 63.93 | 3.95 |
| 10/24 | 3,450 | 3,495 | 3,410 | 3,470 | +1.02% | 200,300 | 3055億2万 | -3.96% | 63.11 | 3.9 |
| 10/23 | 3,435 | 3,465 | 3,425 | 3,435 | -0.43% | 136,300 | 3023億3891万 | -5.4% | 62.48 | 3.86 |
| 10/20 | 3,450 | 3,475 | 3,440 | 3,450 | 0% | 134,000 | 3036億5917万 | -5.51% | 62.75 | 3.88 |
| 10/19 | 3,475 | 3,485 | 3,440 | 3,450 | -1% | 128,600 | 3036億5917万 | -5.99% | 62.75 | 3.88 |
| 10/18 | 3,455 | 3,490 | 3,415 | 3,485 | +1.31% | 213,500 | 3067億3977万 | -5.58% | 63.39 | 3.91 |
| 10/17 | 3,505 | 3,525 | 3,435 | 3,440 | 0% | 274,000 | 3027億7900万 | -7.23% | 62.57 | 3.86 |
| 10/16 | 3,530 | 3,530 | 3,430 | 3,440 | -3.51% | 338,300 | 3027億7900万 | -7.77% | 62.57 | 3.86 |
| 10/13 | 3,600 | 3,605 | 3,560 | 3,565 | -1.11% | 192,200 | 3137億8114万 | -4.93% | 64.84 | 4 |
| 10/12 | 3,570 | 3,610 | 3,545 | 3,605 | +1.84% | 215,600 | 3173億183万 | -4.33% | 65.57 | 4.05 |
| 10/11 | 3,580 | 3,600 | 3,540 | 3,540 | -0.56% | 231,300 | 3115億8071万 | -6.5% | 64.39 | 3.98 |
| 10/10 | 3,600 | 3,605 | 3,550 | 3,560 | -1.11% | 309,900 | 3133億4106万 | -6.49% | 64.75 | 4 |
| 10/06 | 3,570 | 3,630 | 3,560 | 3,600 | +1.27% | 187,000 | 3168億6174万 | -5.88% | 65.48 | 4.04 |
| 10/05 | 3,510 | 3,570 | 3,505 | 3,555 | +1.14% | 320,100 | 3129億97万 | -7.45% | 64.66 | 3.99 |
| 10/04 | 3,545 | 3,590 | 3,510 | 3,515 | -3.17% | 487,000 | 3093億8028万 | -8.8% | 63.93 | 3.95 |
| 10/03 | 3,650 | 3,680 | 3,615 | 3,630 | +0.41% | 307,500 | 3195億226万 | -6.23% | 66.02 | 4.08 |
| 10/02 | 3,650 | 3,665 | 3,595 | 3,615 | -1.9% | 383,000 | 3181億8200万 | -6.88% | 65.75 | 4.06 |
| 09/29 | 3,730 | 3,775 | 3,670 | 3,685 | -0.54% | 336,800 | 3243億4320万 | -5.39% | 67.02 | 3.97 |
| 09/28 | 3,755 | 3,760 | 3,675 | 3,705 | -2.37% | 843,200 | 3261億354万 | -5.05% | 67.39 | 3.99 |
| 09/27 | 3,780 | 3,795 | 3,745 | 3,795 | -0.26% | 1,138,600 | 3340億2509万 | -2.92% | 69.02 | 4.09 |
| 09/26 | 3,820 | 3,840 | 3,790 | 3,805 | -1.42% | 498,200 | 3349億526万 | -2.69% | 69.21 | 4.1 |
| 09/25 | 3,805 | 3,875 | 3,805 | 3,860 | +2.12% | 405,700 | 3397億4620万 | -1.3% | 70.21 | 4.16 |
| 09/22 | 3,725 | 3,805 | 3,710 | 3,780 | +0.93% | 457,900 | 3327億483万 | -3.25% | 68.75 | 4.08 |
| 09/21 | 3,745 | 3,800 | 3,735 | 3,745 | -0.66% | 498,300 | 3294億9765万 | -4.24% | 68.11 | 4.04 |
| 09/20 | 3,810 | 3,825 | 3,760 | 3,770 | -1.44% | 719,800 | 3316億9723万 | -3.9% | 68.57 | 4.06 |
| 09/19 | 3,910 | 3,915 | 3,820 | 3,825 | -2.17% | 649,300 | 3365億3632万 | -2.72% | 69.57 | 4.12 |
| 09/15 | 3,965 | 3,965 | 3,890 | 3,910 | -0.64% | 555,300 | 3440億1490万 | -0.74% | 71.12 | 4.21 |
| 09/14 | 3,940 | 3,950 | 3,910 | 3,935 | 0% | 337,100 | 3462億1449万 | +0.18% | 71.57 | 4.24 |
| 09/13 | 3,965 | 3,965 | 3,920 | 3,935 | -1.01% | 288,600 | 3462億1449万 | +0.54% | 71.57 | 4.24 |
| 09/12 | 3,960 | 3,995 | 3,950 | 3,975 | +1.66% | 343,900 | 3497億3382万 | +1.9% | 72.3 | 4.28 |
| 09/11 | 3,960 | 3,965 | 3,880 | 3,910 | -1.88% | 621,700 | 3440億1490万 | +0.64% | 71.12 | 4.21 |
| 09/08 | 4,005 | 4,030 | 3,970 | 3,985 | +1.01% | 528,200 | 3506億1365万 | +3% | 72.48 | 4.29 |
| 09/07 | 3,945 | 3,980 | 3,920 | 3,945 | -1.62% | 667,800 | 3470億9432万 | +2.44% | 71.75 | 4.25 |
| 09/06 | 4,055 | 4,065 | 3,990 | 4,010 | -1.23% | 467,500 | 3528億1324万 | +4.59% | 72.93 | 4.32 |
| 09/05 | 4,050 | 4,060 | 4,030 | 4,060 | 0% | 306,700 | 3572億1240万 | +6.39% | 73.84 | 4.38 |
| 09/04 | 4,025 | 4,075 | 4,005 | 4,060 | +0.87% | 445,000 | 3572億1240万 | +7.01% | 73.84 | 4.38 |
| 09/01 | 3,965 | 4,025 | 3,940 | 4,025 | +1.13% | 461,600 | 3541億3299万 | +6.74% | 73.21 | 4.34 |
| 08/31 | 3,895 | 3,995 | 3,895 | 3,980 | +2.18% | 544,900 | 3501億7374万 | +6.22% | 72.39 | 4.29 |
| 08/30 | 3,905 | 3,940 | 3,885 | 3,895 | -0.89% | 353,000 | 3426億9515万 | +4.65% | 70.84 | 4.2 |
| 08/29 | 3,925 | 3,955 | 3,910 | 3,930 | +0.38% | 224,100 | 3457億7457万 | +6.22% | 71.48 | 4.24 |
| 08/28 | 3,965 | 3,965 | 3,875 | 3,915 | -0.38% | 282,300 | 3444億5482万 | +6.56% | 71.21 | 4.22 |
| 08/25 | 3,870 | 3,935 | 3,840 | 3,930 | +1.42% | 226,800 | 3457億7457万 | +7.79% | 71.48 | 4.24 |
| 08/24 | 3,885 | 3,895 | 3,855 | 3,875 | 0% | 223,200 | 3409億3548万 | +7.13% | 70.48 | 4.18 |
| 08/23 | 3,820 | 3,875 | 3,810 | 3,875 | +1.44% | 197,100 | 3409億3548万 | +7.91% | 70.48 | 4.18 |
| 08/22 | 3,805 | 3,865 | 3,795 | 3,820 | 0% | 238,900 | 3360億9640万 | +7.21% | 69.48 | 4.12 |
| 08/21 | 3,760 | 3,855 | 3,760 | 3,820 | +1.46% | 334,900 | 3360億625万 | +7.97% | 69.48 | 4.12 |
| 08/18 | 3,850 | 3,865 | 3,745 | 3,765 | -3.21% | 522,300 | 3311億6846万 | +7.17% | 68.48 | 4.06 |
| 08/17 | 4,045 | 4,045 | 3,885 | 3,890 | -3.71% | 504,100 | 3421億6343万 | +11.46% | 70.75 | 4.19 |
| 08/16 | 4,030 | 4,080 | 3,965 | 4,040 | +1.51% | 469,100 | 3553億5739万 | +16.7% | 73.48 | 4.35 |
| 08/15 | 3,995 | 4,075 | 3,955 | 3,980 | -0.5% | 730,700 | 3500億7981万 | +16.1% | 72.39 | 4.29 |
| 08/14 | 3,670 | 4,030 | 3,650 | 4,000 | +9.44% | 1,417,800 | 3518億3900万 | +17.79% | 72.75 | 4.31 |
| 08/10 | 3,600 | 3,660 | 3,575 | 3,655 | +1.95% | 223,600 | 3214億9289万 | +8.62% | 66.48 | 3.94 |
| 08/09 | 3,585 | 3,620 | 3,555 | 3,585 | -0.14% | 211,400 | 3153億3571万 | +7.05% | 65.2 | 3.86 |
| 08/08 | 3,600 | 3,610 | 3,570 | 3,590 | +0.28% | 167,200 | 3157億7550万 | +7.55% | 65.3 | 3.87 |
| 08/07 | 3,510 | 3,580 | 3,500 | 3,580 | +1.99% | 188,500 | 3148億9591万 | +7.7% | 65.11 | 3.86 |
| 08/04 | 3,530 | 3,545 | 3,500 | 3,510 | -0.57% | 157,900 | 3087億3872万 | +6.17% | 63.84 | 3.78 |
| 08/03 | 3,505 | 3,555 | 3,490 | 3,530 | +0.28% | 192,600 | 3104億9792万 | +7.29% | 64.2 | 3.8 |
| 08/02 | 3,560 | 3,585 | 3,480 | 3,520 | -1.68% | 355,800 | 3096億1832万 | +7.48% | 64.02 | 3.79 |
| 08/01 | 3,530 | 3,590 | 3,510 | 3,580 | +1.99% | 233,100 | 3148億9591万 | +9.95% | 65.11 | 3.86 |
| 07/31 | 3,510 | 3,540 | 3,490 | 3,510 | +1.01% | 303,800 | 3087億3872万 | +8.53% | 63.84 | 3.78 |
| 07/28 | 3,415 | 3,480 | 3,410 | 3,475 | +1.16% | 261,800 | 3056億6013万 | +8.02% | 63.2 | 3.74 |
| 07/27 | 3,340 | 3,435 | 3,340 | 3,435 | +2.69% | 238,000 | 3021億4174万 | +7.28% | 62.48 | 3.7 |
| 07/26 | 3,345 | 3,350 | 3,315 | 3,345 | 0% | 148,700 | 2942億2537万 | +4.99% | 60.84 | 3.6 |
| 07/25 | 3,290 | 3,345 | 3,285 | 3,345 | +1.83% | 210,900 | 2942億2537万 | +5.39% | 60.84 | 3.6 |
| 07/24 | 3,270 | 3,320 | 3,255 | 3,285 | +2.18% | 283,800 | 2889億4778万 | +3.96% | 59.75 | 3.54 |
| 07/21 | 3,210 | 3,215 | 3,185 | 3,215 | +0.16% | 103,400 | 2827億2308万 | +2.13% | 58.47 | 3.46 |
| 07/20 | 3,205 | 3,235 | 3,195 | 3,210 | +0.16% | 149,200 | 2822億8339万 | +2.33% | 58.38 | 3.46 |
| 07/19 | 3,220 | 3,220 | 3,190 | 3,205 | +0.31% | 128,100 | 2818億4370万 | +2.49% | 58.29 | 3.45 |
| 07/18 | 3,190 | 3,200 | 3,175 | 3,195 | +0.16% | 130,400 | 2809億6431万 | +2.5% | 58.11 | 3.44 |
| 07/14 | 3,205 | 3,215 | 3,170 | 3,190 | -0.31% | 88,500 | 2805億2461万 | +2.64% | 58.02 | 3.44 |
| 07/13 | 3,180 | 3,205 | 3,155 | 3,200 | +0.79% | 120,000 | 2814億400万 | +3.26% | 58.2 | 3.45 |
| 07/12 | 3,205 | 3,210 | 3,165 | 3,175 | -0.47% | 126,200 | 2792億553万 | +2.72% | 57.75 | 3.42 |
| 07/11 | 3,200 | 3,215 | 3,180 | 3,190 | +0.16% | 179,600 | 2805億2461万 | +3.37% | 58.02 | 3.44 |
| 07/10 | 3,185 | 3,240 | 3,170 | 3,185 | 0% | 227,000 | 2800億8492万 | +3.38% | 57.93 | 3.43 |
| 07/07 | 3,210 | 3,215 | 3,185 | 3,185 | -1.39% | 177,500 | 2800億8492万 | +3.58% | 57.93 | 3.43 |
| 07/06 | 3,260 | 3,275 | 3,200 | 3,230 | -0.92% | 214,500 | 2840億4216万 | +5.25% | 58.75 | 3.48 |
| 07/05 | 3,285 | 3,305 | 3,255 | 3,260 | -1.21% | 212,000 | 2866億8033万 | +6.61% | 59.29 | 3.51 |
