時価総額
2023/07/31~2023/12/22
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 |
12/22 | 1,214 | 1,225 | 1,214 | 1,225 | 0% | 1,500 | 107億1312万 | -3.01% | 5.83 | 0.57 |
12/21 | 1,225 | 1,236 | 1,217 | 1,225 | 0% | 1,800 | 107億1312万 | -3.09% | 5.83 | 0.57 |
12/20 | 1,229 | 1,229 | 1,213 | 1,225 | -0.08% | 2,300 | 107億1312万 | -3.24% | 5.83 | 0.57 |
12/19 | 1,227 | 1,229 | 1,220 | 1,226 | -0.57% | 1,200 | 107億2187万 | -3.24% | 5.84 | 0.58 |
12/18 | 1,239 | 1,239 | 1,185 | 1,233 | -0.48% | 5,200 | 107億8308万 | -2.76% | 5.87 | 0.58 |
12/15 | 1,235 | 1,240 | 1,228 | 1,239 | +0.65% | 1,100 | 108億3556万 | -2.36% | 5.9 | 0.58 |
12/14 | 1,231 | 1,239 | 1,218 | 1,231 | -0.73% | 5,300 | 107億6559万 | -2.92% | 5.86 | 0.58 |
12/13 | 1,247 | 1,247 | 1,230 | 1,240 | 0% | 2,600 | 108億4430万 | -2.21% | 5.91 | 0.58 |
12/12 | 1,256 | 1,269 | 1,217 | 1,240 | -1.04% | 7,300 | 108億4430万 | -2.36% | 5.91 | 0.58 |
12/11 | 1,243 | 1,253 | 1,243 | 1,253 | +0.48% | 1,900 | 109億5799万 | -1.42% | 5.97 | 0.59 |
12/08 | 1,246 | 1,250 | 1,243 | 1,247 | -0.24% | 2,100 | 109億552万 | -2.04% | 5.94 | 0.59 |
12/07 | 1,275 | 1,275 | 1,215 | 1,250 | -1.42% | 7,000 | 109億3176万 | -1.88% | 5.95 | 0.59 |
12/06 | 1,272 | 1,272 | 1,260 | 1,268 | +0.4% | 2,500 | 110億8917万 | -0.47% | 6.04 | 0.59 |
12/05 | 1,271 | 1,274 | 1,261 | 1,263 | -1.48% | 5,100 | 110億4545万 | -0.94% | 6.02 | 0.59 |
12/04 | 1,280 | 1,295 | 1,270 | 1,282 | +0.87% | 2,900 | 112億1161万 | +0.47% | 6.11 | 0.6 |
12/01 | 1,290 | 1,300 | 1,270 | 1,271 | -1.24% | 6,100 | 111億1541万 | -0.16% | 6.05 | 0.6 |
11/30 | 1,300 | 1,300 | 1,267 | 1,287 | -0.39% | 5,400 | 112億5534万 | +1.26% | 6.13 | 0.6 |
11/29 | 1,300 | 1,312 | 1,284 | 1,292 | -0.84% | 7,100 | 112億9906万 | +1.81% | 6.15 | 0.61 |
11/28 | 1,311 | 1,311 | 1,291 | 1,303 | -0.61% | 2,700 | 113億9526万 | +2.92% | 6.21 | 0.61 |
11/27 | 1,316 | 1,319 | 1,281 | 1,311 | -0.38% | 8,600 | 114億6522万 | +3.8% | 6.24 | 0.62 |
11/24 | 1,275 | 1,320 | 1,274 | 1,316 | +3.22% | 9,600 | 115億895万 | +4.36% | 6.27 | 0.62 |
11/22 | 1,265 | 1,275 | 1,258 | 1,275 | +0.16% | 3,400 | 111億5039万 | +1.43% | 6.07 | 0.6 |
11/21 | 1,288 | 1,288 | 1,262 | 1,273 | -1.16% | 2,300 | 111億3290万 | +1.52% | 6.06 | 0.6 |
11/20 | 1,286 | 1,300 | 1,286 | 1,288 | -1.08% | 2,900 | 112億6408万 | +2.88% | 6.13 | 0.6 |
11/17 | 1,262 | 1,308 | 1,262 | 1,302 | +3.17% | 15,100 | 113億8652万 | +4.16% | 6.2 | 0.61 |
11/16 | 1,246 | 1,262 | 1,246 | 1,262 | -0.47% | 1,800 | 110億3670万 | +1.2% | 6.01 | 0.59 |
11/15 | 1,255 | 1,269 | 1,240 | 1,268 | +1.04% | 3,900 | 110億8917万 | +1.68% | 6.04 | 0.59 |
11/14 | 1,270 | 1,278 | 1,235 | 1,255 | -0.24% | 1,800 | 109億7548万 | +0.64% | 5.98 | 0.59 |
11/13 | 1,263 | 1,273 | 1,254 | 1,258 | +0.64% | 1,600 | 110億172万 | +0.96% | 5.99 | 0.59 |
11/10 | 1,224 | 1,250 | 1,217 | 1,250 | +2.12% | 5,100 | 109億3176万 | +0.4% | 5.95 | 0.59 |
11/09 | 1,216 | 1,238 | 1,215 | 1,224 | 0% | 3,600 | 107億437万 | -1.53% | 5.83 | 0.57 |
11/08 | 1,255 | 1,275 | 1,215 | 1,224 | -4.75% | 16,900 | 107億437万 | -1.53% | 5.83 | 0.57 |
11/07 | 1,262 | 1,294 | 1,262 | 1,285 | +0.39% | 7,700 | 112億3784万 | +3.3% | 6.12 | 0.6 |
11/06 | 1,283 | 1,293 | 1,273 | 1,280 | -0.54% | 4,500 | 111億9412万 | +2.98% | 6.1 | 0.6 |
11/02 | 1,289 | 1,289 | 1,262 | 1,287 | +1.02% | 3,300 | 112億5534万 | +3.54% | 6.13 | 0.6 |
11/01 | 1,265 | 1,275 | 1,240 | 1,274 | +1.19% | 9,700 | 111億4164万 | +2.49% | 6.07 | 0.6 |
10/31 | 1,263 | 1,277 | 1,250 | 1,259 | -1.72% | 3,100 | 110億1046万 | +1.12% | 6 | 0.59 |
10/30 | 1,300 | 1,300 | 1,260 | 1,281 | -1.46% | 10,800 | 112億286万 | +2.73% | 6.1 | 0.6 |
10/27 | 1,208 | 1,300 | 1,208 | 1,300 | +7.62% | 16,800 | 113億6903万 | +4% | 6.19 | 0.61 |
10/26 | 1,217 | 1,220 | 1,201 | 1,208 | -1.23% | 2,600 | 105億6445万 | -3.36% | 5.75 | 0.57 |
10/25 | 1,226 | 1,226 | 1,201 | 1,223 | +0.25% | 1,300 | 106億9563万 | -2.63% | 5.82 | 0.57 |
10/24 | 1,222 | 1,222 | 1,201 | 1,220 | -0.16% | 1,900 | 106億6939万 | -3.25% | 5.81 | 0.57 |
10/23 | 1,234 | 1,234 | 1,204 | 1,222 | -0.97% | 1,200 | 106億8688万 | -3.32% | 5.82 | 0.57 |
10/20 | 1,231 | 1,253 | 1,196 | 1,234 | -2.06% | 7,800 | 107億9183万 | -2.37% | 5.88 | 0.58 |
10/19 | 1,260 | 1,281 | 1,231 | 1,260 | +3.62% | 11,000 | 110億1921万 | -0.24% | 6 | 0.59 |
10/18 | 1,215 | 1,244 | 1,208 | 1,216 | +0.66% | 2,600 | 106億3441万 | -3.49% | 5.79 | 0.57 |
10/17 | 1,226 | 1,226 | 1,200 | 1,208 | -0.49% | 1,400 | 105億6445万 | -4.05% | 5.75 | 0.57 |
10/16 | 1,205 | 1,234 | 1,200 | 1,214 | -0.98% | 3,700 | 106億1692万 | -3.5% | 5.78 | 0.57 |
10/13 | 1,234 | 1,260 | 1,226 | 1,226 | -1.61% | 2,500 | 107億2187万 | -2.54% | 5.84 | 0.58 |
10/12 | 1,251 | 1,268 | 1,221 | 1,246 | -0.4% | 2,500 | 108億9677万 | -0.8% | 5.93 | 0.58 |
10/11 | 1,268 | 1,268 | 1,248 | 1,251 | -1.34% | 3,700 | 109億4050万 | -0.24% | 5.96 | 0.59 |
10/10 | 1,259 | 1,268 | 1,233 | 1,268 | +3.26% | 4,400 | 110億8917万 | +1.28% | 6.04 | 0.59 |
10/06 | 1,235 | 1,266 | 1,227 | 1,228 | -0.49% | 4,800 | 107億3936万 | -1.6% | 5.85 | 0.58 |
10/05 | 1,200 | 1,235 | 1,169 | 1,234 | +3.09% | 6,300 | 107億9183万 | -0.96% | 5.88 | 0.58 |
10/04 | 1,200 | 1,248 | 1,190 | 1,197 | -2.05% | 12,500 | 104億6825万 | -3.62% | 5.7 | 0.56 |
10/03 | 1,260 | 1,260 | 1,201 | 1,222 | -3.02% | 16,300 | 106億8688万 | -1.53% | 5.82 | 0.57 |
10/02 | 1,308 | 1,308 | 1,255 | 1,260 | +0.96% | 19,400 | 110億1921万 | +1.78% | 6 | 0.59 |
09/29 | 1,278 | 1,287 | 1,223 | 1,248 | -2.35% | 4,600 | 109億1426万 | +1.13% | 5.94 | 0.6 |
09/28 | 1,290 | 1,297 | 1,255 | 1,278 | -1.54% | 1,600 | 111億7663万 | +3.99% | 6.09 | 0.61 |
09/27 | 1,325 | 1,325 | 1,238 | 1,298 | -1.74% | 7,400 | 113億5153万 | +5.96% | 6.18 | 0.62 |
09/26 | 1,320 | 1,325 | 1,320 | 1,321 | +0.08% | 1,400 | 115億5268万 | +8.37% | 6.29 | 0.63 |
09/25 | 1,342 | 1,342 | 1,318 | 1,320 | -1.64% | 1,900 | 115億4393万 | +8.82% | 6.29 | 0.63 |
09/22 | 1,306 | 1,342 | 1,301 | 1,342 | +1.82% | 8,800 | 117億3633万 | +11.28% | 6.39 | 0.64 |
09/21 | 1,341 | 1,341 | 1,301 | 1,318 | -2.01% | 8,200 | 115億2644万 | +10.02% | 6.28 | 0.63 |
09/20 | 1,339 | 1,349 | 1,311 | 1,345 | 0% | 7,300 | 117億6257万 | +12.84% | 6.41 | 0.64 |
09/19 | 1,300 | 1,350 | 1,300 | 1,345 | +3.46% | 11,200 | 117億6257万 | +13.6% | 6.41 | 0.64 |
09/15 | 1,240 | 1,300 | 1,240 | 1,300 | +6.12% | 23,600 | 113億6903万 | +10.54% | 6.19 | 0.62 |
09/14 | 1,195 | 1,226 | 1,195 | 1,225 | +2.51% | 8,400 | 107億1312万 | +4.61% | 5.83 | 0.59 |
09/13 | 1,192 | 1,201 | 1,185 | 1,195 | +0.25% | 7,900 | 104億5076万 | +2.31% | 5.69 | 0.57 |
09/12 | 1,204 | 1,210 | 1,192 | 1,192 | -0.17% | 7,300 | 104億2452万 | +2.14% | 5.68 | 0.57 |
09/11 | 1,199 | 1,203 | 1,194 | 1,194 | +0.17% | 4,900 | 104億4201万 | +2.4% | 5.69 | 0.57 |
09/08 | 1,198 | 1,199 | 1,180 | 1,192 | -0.5% | 2,400 | 104億2452万 | +2.58% | 5.68 | 0.57 |
09/07 | 1,202 | 1,202 | 1,192 | 1,198 | +0.25% | 2,400 | 104億7699万 | +3.54% | 5.71 | 0.57 |
09/06 | 1,184 | 1,195 | 1,180 | 1,195 | 0% | 5,700 | 104億5076万 | +3.64% | 5.69 | 0.57 |
09/05 | 1,190 | 1,200 | 1,187 | 1,195 | +0.42% | 3,600 | 104億5076万 | +4.09% | 5.69 | 0.57 |
09/04 | 1,177 | 1,198 | 1,177 | 1,190 | +1.28% | 6,700 | 104億703万 | +4.02% | 5.67 | 0.57 |
09/01 | 1,168 | 1,175 | 1,161 | 1,175 | +1.21% | 5,100 | 102億7585万 | +3.16% | 5.6 | 0.56 |
08/31 | 1,155 | 1,161 | 1,146 | 1,161 | +0.69% | 4,300 | 101億5341万 | +2.2% | 5.53 | 0.56 |
08/30 | 1,160 | 1,165 | 1,148 | 1,153 | -1.03% | 5,300 | 100億8345万 | +1.77% | 5.49 | 0.55 |
08/29 | 1,150 | 1,165 | 1,147 | 1,165 | +1.84% | 17,500 | 101億8840万 | +3.1% | 5.55 | 0.56 |
08/28 | 1,150 | 1,154 | 1,137 | 1,144 | -0.52% | 4,800 | 100億474万 | +1.6% | 5.45 | 0.55 |
08/25 | 1,144 | 1,150 | 1,144 | 1,150 | +0.35% | 6,900 | 100億5721万 | +2.4% | 5.48 | 0.55 |
08/24 | 1,151 | 1,151 | 1,144 | 1,146 | -0.78% | 1,600 | 100億2223万 | +2.32% | 5.46 | 0.55 |
08/23 | 1,153 | 1,155 | 1,136 | 1,155 | -0.43% | 4,600 | 101億94万 | +3.4% | 5.5 | 0.55 |
08/22 | 1,165 | 1,165 | 1,152 | 1,160 | 0% | 9,900 | 101億4467万 | +4.13% | 5.52 | 0.56 |
08/21 | 1,152 | 1,161 | 1,152 | 1,160 | +0.69% | 2,800 | 101億4467万 | +4.5% | 5.52 | 0.56 |
08/18 | 1,152 | 1,159 | 1,151 | 1,152 | 0% | 3,100 | 100億7471万 | +4.16% | 5.49 | 0.55 |
08/17 | 1,151 | 1,155 | 1,141 | 1,152 | +0.09% | 1,700 | 100億7471万 | +4.44% | 5.49 | 0.55 |
08/16 | 1,152 | 1,159 | 1,136 | 1,151 | -0.17% | 10,900 | 100億6596万 | +4.73% | 5.48 | 0.55 |
08/15 | 1,150 | 1,156 | 1,150 | 1,153 | -0.17% | 2,100 | 100億8345万 | +5.3% | 5.49 | 0.55 |
08/14 | 1,157 | 1,157 | 1,151 | 1,155 | -0.17% | 3,300 | 101億94万 | +5.87% | 5.5 | 0.55 |
08/10 | 1,155 | 1,164 | 1,120 | 1,157 | -0.09% | 7,400 | 101億1843万 | +6.44% | 5.51 | 0.55 |
08/09 | 1,174 | 1,174 | 1,150 | 1,158 | -0.86% | 15,300 | 101億2718万 | +6.83% | 5.52 | 0.56 |
08/08 | 1,161 | 1,177 | 1,157 | 1,168 | +0.09% | 8,300 | 102億1463万 | +8.05% | 5.56 | 0.56 |
08/07 | 1,102 | 1,171 | 1,102 | 1,167 | +6.38% | 35,400 | 102億589万 | +8.26% | 5.56 | 0.56 |
08/04 | 1,081 | 1,134 | 1,075 | 1,097 | +2.05% | 15,300 | 95億9371万 | +2.14% | 5.22 | 0.53 |
08/03 | 1,083 | 1,083 | 1,074 | 1,075 | -1.01% | 2,400 | 94億131万 | +0.19% | 5.12 | 0.52 |
08/02 | 1,072 | 1,086 | 1,070 | 1,086 | +0.09% | 2,200 | 94億9751万 | +1.21% | 5.17 | 0.52 |
08/01 | 1,082 | 1,088 | 1,081 | 1,085 | +0.28% | 2,500 | 94億8876万 | +1.21% | 5.17 | 0.52 |
07/31 | 1,075 | 1,085 | 1,071 | 1,082 | +0.56% | 1,300 | 94億6253万 | +0.93% | 5.15 | 0.52 |