時価総額
2023/06/30～2023/11/24
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 |
| 11/24 | 906 | 940 | 906 | 935 | +3.09% | 115,300 | 187億3029万 | +11.31% | 5.42 | 1.22 |
| 11/22 | 908 | 919 | 898 | 907 | -0.66% | 74,300 | 181億6938万 | +8.49% | 5.26 | 1.18 |
| 11/21 | 914 | 925 | 905 | 913 | +0.22% | 101,400 | 182億8958万 | +9.74% | 5.29 | 1.19 |
| 11/20 | 949 | 959 | 911 | 911 | -4.51% | 251,400 | 182億4951万 | +10.02% | 5.28 | 1.19 |
| 11/17 | 909 | 954 | 906 | 954 | +4.95% | 193,100 | 191億1090万 | +15.78% | 5.53 | 1.24 |
| 11/16 | 881 | 910 | 871 | 909 | +3.77% | 181,500 | 182億945万 | +10.85% | 5.27 | 1.19 |
| 11/15 | 860 | 900 | 846 | 876 | +6.83% | 350,200 | 175億4838万 | +7.22% | 5.08 | 1.14 |
| 11/14 | 838 | 842 | 812 | 820 | -1.8% | 196,900 | 164億2656万 | +0.49% | 4.75 | 1.07 |
| 11/13 | 832 | 847 | 827 | 835 | +3.09% | 183,400 | 167億2705万 | +2.33% | 4.84 | 1.09 |
| 11/10 | 809 | 811 | 793 | 810 | -0.49% | 73,200 | 162億2624万 | -0.61% | 4.7 | 1.06 |
| 11/09 | 814 | 817 | 800 | 814 | +0.62% | 65,000 | 163億637万 | 0% | 4.72 | 1.06 |
| 11/08 | 833 | 836 | 802 | 809 | -2.88% | 117,500 | 162億621万 | -0.74% | 4.69 | 1.06 |
| 11/07 | 837 | 837 | 824 | 833 | -0.24% | 35,400 | 166億8698万 | +2.08% | 4.83 | 1.09 |
| 11/06 | 834 | 841 | 828 | 835 | +1.33% | 64,600 | 167億2705万 | +2.2% | 4.84 | 1.09 |
| 11/02 | 824 | 855 | 818 | 824 | +1.73% | 165,600 | 165億669万 | +0.73% | 4.78 | 1.08 |
| 11/01 | 808 | 817 | 804 | 810 | +1.5% | 82,600 | 162億2624万 | -1.22% | 4.7 | 1.06 |
| 10/31 | 785 | 799 | 780 | 798 | +1.27% | 70,400 | 159億8585万 | -2.92% | 4.63 | 1.04 |
| 10/30 | 806 | 806 | 781 | 788 | -1.87% | 191,700 | 157億8553万 | -4.48% | 4.57 | 1.03 |
| 10/27 | 787 | 803 | 783 | 803 | +2.95% | 72,600 | 160億8601万 | -2.9% | 4.66 | 1.05 |
| 10/26 | 794 | 796 | 773 | 780 | -2.86% | 151,700 | 156億2527万 | -5.91% | 4.52 | 1.02 |
| 10/25 | 796 | 809 | 795 | 803 | +0.5% | 66,800 | 160億8601万 | -3.49% | 4.66 | 1.05 |
| 10/24 | 804 | 812 | 775 | 799 | -0.37% | 138,900 | 160億588万 | -4.31% | 4.63 | 1.04 |
| 10/23 | 814 | 827 | 798 | 802 | -1.47% | 157,700 | 160億6598万 | -4.41% | 4.65 | 1.05 |
| 10/20 | 810 | 817 | 799 | 814 | -0.37% | 85,900 | 163億637万 | -3.44% | 4.72 | 1.06 |
| 10/19 | 812 | 824 | 811 | 817 | -1.21% | 77,900 | 163億6647万 | -3.43% | 4.74 | 1.07 |
| 10/18 | 813 | 827 | 811 | 827 | +1.35% | 43,900 | 165億6679万 | -2.59% | 4.8 | 1.08 |
| 10/17 | 810 | 831 | 810 | 816 | +1.87% | 83,000 | 163億4643万 | -4.23% | 4.73 | 1.06 |
| 10/16 | 810 | 824 | 801 | 801 | -2.91% | 84,500 | 160億4595万 | -6.43% | 4.64 | 1.05 |
| 10/13 | 843 | 843 | 822 | 825 | -2.48% | 73,900 | 165億2673万 | -4.18% | 4.78 | 1.08 |
| 10/12 | 849 | 857 | 838 | 846 | +0.24% | 100,200 | 169億4741万 | -2.2% | 4.91 | 1.1 |
| 10/11 | 840 | 858 | 826 | 844 | +0.6% | 133,100 | 169億734万 | -2.65% | 4.89 | 1.1 |
| 10/10 | 819 | 850 | 819 | 839 | +1.94% | 130,700 | 168億718万 | -3.56% | 4.87 | 1.09 |
| 10/06 | 809 | 825 | 806 | 823 | +1.23% | 62,200 | 164億8666万 | -5.62% | 4.77 | 1.07 |
| 10/05 | 815 | 816 | 798 | 813 | +3.17% | 73,100 | 162億8634万 | -7.19% | 4.71 | 1.06 |
| 10/04 | 808 | 820 | 787 | 788 | -4.83% | 176,700 | 157億8553万 | -10.56% | 4.57 | 1.03 |
| 10/03 | 833 | 837 | 821 | 828 | -1.43% | 77,900 | 165億8682万 | -6.44% | 4.8 | 1.08 |
| 10/02 | 868 | 868 | 840 | 840 | -1.52% | 85,400 | 168億2721万 | -5.51% | 4.87 | 1.1 |
| 09/29 | 863 | 869 | 844 | 853 | -1.04% | 105,000 | 170億8763万 | -4.26% | 4.99 | 1.17 |
| 09/28 | 872 | 874 | 853 | 862 | -1.15% | 50,800 | 172億6792万 | -3.36% | 5.04 | 1.19 |
| 09/27 | 868 | 872 | 855 | 872 | +0.46% | 51,200 | 174億6825万 | -2.35% | 5.1 | 1.2 |
| 09/26 | 882 | 884 | 864 | 868 | -1.25% | 62,300 | 173億8812万 | -2.91% | 5.08 | 1.19 |
| 09/25 | 850 | 903 | 842 | 879 | +4.27% | 191,600 | 176億847万 | -1.57% | 5.14 | 1.21 |
| 09/22 | 830 | 850 | 827 | 843 | 0% | 86,300 | 168億8731万 | -5.39% | 4.93 | 1.16 |
| 09/21 | 862 | 862 | 833 | 843 | -1.63% | 168,300 | 168億8731万 | -5.28% | 4.93 | 1.16 |
| 09/20 | 877 | 880 | 856 | 857 | -3.27% | 104,000 | 171億6776万 | -3.82% | 5.01 | 1.18 |
| 09/19 | 893 | 899 | 880 | 886 | -0.78% | 70,400 | 177億4870万 | -0.67% | 5.18 | 1.22 |
| 09/15 | 918 | 918 | 889 | 893 | -0.22% | 81,900 | 178億8893万 | +0.68% | 5.22 | 1.23 |
| 09/14 | 878 | 900 | 878 | 895 | +1.02% | 71,300 | 179億2899万 | +1.47% | 5.24 | 1.23 |
| 09/13 | 887 | 894 | 877 | 886 | -0.56% | 97,200 | 177億4870万 | +1.14% | 5.18 | 1.22 |
| 09/12 | 906 | 918 | 891 | 891 | -0.67% | 78,700 | 178億4886万 | +2.3% | 5.21 | 1.23 |
| 09/11 | 934 | 934 | 896 | 897 | -4.17% | 159,400 | 179億6906万 | +3.7% | 5.25 | 1.23 |
| 09/08 | 930 | 965 | 927 | 936 | +0.86% | 187,700 | 187億5032万 | +8.84% | 5.48 | 1.29 |
| 09/07 | 905 | 945 | 905 | 928 | +1.42% | 152,700 | 185億9006万 | +8.79% | 5.43 | 1.28 |
| 09/06 | 891 | 916 | 890 | 915 | +2.58% | 110,500 | 183億2964万 | +8.16% | 5.35 | 1.26 |
| 09/05 | 910 | 910 | 889 | 892 | -2.3% | 124,300 | 178億6890万 | +6.06% | 5.22 | 1.23 |
| 09/04 | 911 | 917 | 897 | 913 | +1% | 110,700 | 182億8958万 | +9.34% | 5.34 | 1.26 |
| 09/01 | 916 | 923 | 902 | 904 | -1.09% | 77,500 | 181億928万 | +9.18% | 5.29 | 1.24 |
| 08/31 | 920 | 936 | 910 | 914 | -1.72% | 172,800 | 183億961万 | +11.19% | 5.35 | 1.26 |
| 08/30 | 912 | 942 | 910 | 930 | +2.76% | 163,900 | 186億3013万 | +14.11% | 5.44 | 1.28 |
| 08/29 | 916 | 919 | 902 | 905 | -1.2% | 109,300 | 181億2932万 | +12.14% | 5.29 | 1.25 |
| 08/28 | 901 | 923 | 895 | 916 | +3.15% | 219,700 | 183億4967万 | +14.5% | 5.36 | 1.26 |
| 08/25 | 888 | 894 | 878 | 888 | -0.56% | 101,500 | 177億8877万 | +12.12% | 5.19 | 1.22 |
| 08/24 | 890 | 904 | 880 | 893 | +0.34% | 134,600 | 178億8893万 | +13.76% | 5.22 | 1.23 |
| 08/23 | 885 | 902 | 872 | 890 | +0.91% | 158,900 | 178億2883万 | +14.4% | 5.21 | 1.23 |
| 08/22 | 860 | 886 | 849 | 882 | +3.4% | 190,800 | 176億6857万 | +14.55% | 5.16 | 1.21 |
| 08/21 | 832 | 859 | 824 | 853 | +3.77% | 141,900 | 170億8763万 | +11.8% | 4.99 | 1.17 |
| 08/18 | 824 | 835 | 809 | 822 | -0.24% | 264,100 | 164億6663万 | +8.73% | 4.81 | 1.13 |
| 08/17 | 863 | 863 | 822 | 824 | -5.4% | 314,000 | 165億669万 | +9.72% | 4.82 | 1.13 |
| 08/16 | 887 | 907 | 867 | 871 | -0.91% | 508,100 | 174億4822万 | +16.76% | 5.1 | 1.2 |
| 08/15 | 850 | 904 | 850 | 879 | +15.81% | 1,141,400 | 176億847万 | +18.78% | 5.14 | 1.21 |
| 08/14 | 772 | 773 | 754 | 759 | -1.56% | 178,000 | 152億459万 | +3.55% | 4.44 | 1.04 |
| 08/10 | 744 | 775 | 743 | 771 | +3.77% | 142,200 | 154億4498万 | +5.33% | 4.51 | 1.06 |
| 08/09 | 750 | 750 | 738 | 743 | -0.93% | 96,600 | 148億8407万 | +1.64% | 4.35 | 1.02 |
| 08/08 | 761 | 761 | 747 | 750 | -1.57% | 147,500 | 150億2430万 | +2.74% | 4.39 | 1.03 |
| 08/07 | 766 | 772 | 753 | 762 | -0.52% | 142,400 | 152億6468万 | +4.67% | 4.46 | 1.05 |
| 08/04 | 750 | 774 | 745 | 766 | +2.13% | 82,400 | 153億4481万 | +5.51% | 4.48 | 1.05 |
| 08/03 | 756 | 759 | 750 | 750 | -1.96% | 62,900 | 150億2430万 | +3.73% | 4.39 | 1.03 |
| 08/02 | 773 | 792 | 765 | 765 | -1.03% | 129,400 | 153億2478万 | +6.1% | 4.48 | 1.05 |
| 08/01 | 762 | 774 | 759 | 773 | +1.58% | 68,400 | 154億8504万 | +7.66% | 4.52 | 1.06 |
| 07/31 | 744 | 763 | 739 | 761 | +3.68% | 191,100 | 152億4465万 | +6.43% | 4.45 | 1.05 |
| 07/28 | 730 | 734 | 721 | 734 | -0.81% | 202,500 | 147億378万 | +2.95% | 4.29 | 1.01 |
| 07/27 | 734 | 740 | 726 | 740 | +0.54% | 62,200 | 148億2397万 | +3.93% | 4.33 | 1.02 |
| 07/26 | 738 | 738 | 728 | 736 | -0.27% | 52,300 | 147億4384万 | +3.66% | 4.31 | 1.01 |
| 07/25 | 733 | 745 | 731 | 738 | +0.96% | 89,300 | 147億8391万 | +4.24% | 4.32 | 1.02 |
| 07/24 | 728 | 735 | 725 | 731 | +0.97% | 53,900 | 146億4368万 | +3.69% | 4.28 | 1.01 |
| 07/21 | 719 | 724 | 709 | 724 | +0.84% | 67,000 | 145億345万 | +3.13% | 4.24 | 1 |
| 07/20 | 717 | 719 | 707 | 718 | +0.56% | 41,700 | 143億8326万 | +2.72% | 4.2 | 0.99 |
| 07/19 | 705 | 714 | 701 | 714 | +2.73% | 71,700 | 143億313万 | +2.59% | 4.18 | 0.98 |
| 07/18 | 685 | 701 | 684 | 695 | +1.46% | 57,400 | 139億2251万 | +0.29% | 4.07 | 0.96 |
| 07/14 | 695 | 695 | 679 | 685 | -0.72% | 67,400 | 137億2219万 | -0.87% | 4.01 | 0.94 |
| 07/13 | 688 | 698 | 683 | 690 | -0.58% | 68,900 | 138億2235万 | +0.15% | 4.04 | 0.95 |
| 07/12 | 711 | 711 | 694 | 694 | -1.7% | 104,000 | 139億248万 | +1.17% | 4.06 | 0.96 |
| 07/11 | 707 | 715 | 701 | 706 | -0.56% | 59,500 | 141億4287万 | +3.22% | 4.13 | 0.97 |
| 07/10 | 714 | 719 | 707 | 710 | -1.11% | 99,600 | 142億2300万 | +4.26% | 4.15 | 0.98 |
| 07/07 | 715 | 728 | 708 | 718 | -0.55% | 77,500 | 143億8326万 | +5.74% | 4.2 | 0.99 |
| 07/06 | 740 | 741 | 720 | 722 | -2.56% | 135,600 | 144億6339万 | +6.96% | 4.22 | 0.99 |
| 07/05 | 720 | 742 | 715 | 741 | +2.49% | 128,600 | 148億4400万 | +10.43% | 4.33 | 1.02 |
| 07/04 | 710 | 729 | 708 | 723 | +1.83% | 94,800 | 144億8342万 | +8.72% | 4.23 | 1 |
| 07/03 | 699 | 715 | 699 | 710 | +1.87% | 79,900 | 142億2300万 | +7.41% | 4.15 | 0.98 |
| 06/30 | 699 | 703 | 693 | 697 | -0.57% | 46,500 | 139億6258万 | +5.93% | 4.08 | 1.02 |
