時価総額
2023/08/01～2023/12/25
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 |
| 12/25 | 715 | 719 | 706 | 711 | -1.11% | 12,400 | 60億4687万 | -2.2% | 7.43 | 0.25 |
| 12/22 | 719 | 726 | 715 | 719 | -0.28% | 5,300 | 61億1491万 | -1.24% | 7.52 | 0.26 |
| 12/21 | 725 | 726 | 716 | 721 | -0.41% | 6,800 | 61億3192万 | -1.1% | 7.54 | 0.26 |
| 12/20 | 719 | 729 | 719 | 724 | +0.84% | 10,700 | 61億5743万 | -0.96% | 7.57 | 0.26 |
| 12/19 | 720 | 720 | 708 | 718 | -0.69% | 16,200 | 61億640万 | -1.91% | 7.51 | 0.26 |
| 12/18 | 724 | 724 | 715 | 723 | -0.14% | 5,100 | 61億4893万 | -1.5% | 7.56 | 0.26 |
| 12/15 | 719 | 729 | 719 | 724 | +0.14% | 8,200 | 61億5743万 | -1.63% | 7.57 | 0.26 |
| 12/14 | 745 | 745 | 716 | 723 | -2.03% | 24,500 | 61億4893万 | -2.03% | 7.56 | 0.26 |
| 12/13 | 723 | 740 | 718 | 738 | +2.5% | 29,500 | 62億7650万 | -0.27% | 7.72 | 0.26 |
| 12/12 | 736 | 738 | 716 | 720 | -0.55% | 18,500 | 61億2341万 | -2.83% | 7.53 | 0.26 |
| 12/11 | 717 | 724 | 715 | 724 | +1.4% | 9,400 | 61億5743万 | -2.56% | 7.57 | 0.26 |
| 12/08 | 727 | 729 | 693 | 714 | -2.06% | 37,000 | 60億7238万 | -4.16% | 7.47 | 0.25 |
| 12/07 | 732 | 732 | 729 | 729 | -0.41% | 11,400 | 61億9996万 | -2.54% | 7.62 | 0.26 |
| 12/06 | 723 | 736 | 721 | 732 | +0.97% | 7,500 | 62億2547万 | -2.4% | 7.65 | 0.26 |
| 12/05 | 726 | 732 | 724 | 725 | -0.14% | 7,800 | 61億6594万 | -3.59% | 7.58 | 0.26 |
| 12/04 | 722 | 731 | 722 | 726 | +0.14% | 11,800 | 61億7444万 | -3.84% | 7.59 | 0.26 |
| 12/01 | 726 | 729 | 722 | 725 | 0% | 6,100 | 61億6594万 | -4.23% | 7.58 | 0.26 |
| 11/30 | 724 | 726 | 719 | 725 | +0.55% | 11,800 | 61億6594万 | -4.48% | 7.58 | 0.26 |
| 11/29 | 722 | 728 | 721 | 721 | -0.55% | 7,300 | 61億3192万 | -5.26% | 7.54 | 0.26 |
| 11/28 | 717 | 728 | 717 | 725 | +0.42% | 5,900 | 61億6594万 | -4.98% | 7.58 | 0.26 |
| 11/27 | 728 | 732 | 718 | 722 | -1.1% | 20,400 | 61億4042万 | -5.62% | 7.55 | 0.26 |
| 11/24 | 732 | 740 | 730 | 730 | -2.01% | 40,300 | 62億846万 | -4.82% | 7.63 | 0.26 |
| 11/22 | 735 | 745 | 735 | 745 | -0.67% | 30,600 | 63億3603万 | -3.12% | 7.79 | 0.27 |
| 11/21 | 751 | 753 | 746 | 750 | 0% | 6,600 | 63億7856万 | -2.72% | 7.84 | 0.27 |
| 11/20 | 757 | 760 | 750 | 750 | -0.92% | 10,600 | 63億7856万 | -2.85% | 7.84 | 0.27 |
| 11/17 | 736 | 758 | 736 | 757 | +2.02% | 19,200 | 64億3809万 | -2.07% | 7.92 | 0.27 |
| 11/16 | 758 | 758 | 740 | 742 | -2.11% | 10,800 | 63億1052万 | -4.26% | 7.76 | 0.26 |
| 11/15 | 750 | 760 | 746 | 758 | +0.13% | 6,400 | 64億4659万 | -2.57% | 7.93 | 0.27 |
| 11/14 | 751 | 757 | 751 | 757 | +0.13% | 2,300 | 64億3809万 | -2.95% | 7.92 | 0.27 |
| 11/13 | 763 | 775 | 753 | 756 | -2.83% | 28,400 | 64億2958万 | -3.32% | 7.91 | 0.27 |
| 11/10 | 779 | 780 | 771 | 778 | 0% | 7,800 | 66億1669万 | -0.64% | 8.14 | 0.28 |
| 11/09 | 767 | 779 | 767 | 778 | +1.3% | 13,000 | 66億1669万 | -0.64% | 8.14 | 0.28 |
| 11/08 | 772 | 772 | 758 | 768 | -0.39% | 12,700 | 65億3164万 | -2.04% | 8.03 | 0.27 |
| 11/07 | 770 | 781 | 770 | 771 | -0.52% | 13,800 | 65億5715万 | -1.91% | 8.06 | 0.28 |
| 11/06 | 785 | 786 | 773 | 775 | -0.26% | 9,900 | 65億9117万 | -1.65% | 8.1 | 0.28 |
| 11/02 | 786 | 786 | 767 | 777 | -0.89% | 3,500 | 66億818万 | -1.65% | 8.13 | 0.28 |
| 11/01 | 786 | 786 | 777 | 784 | 0% | 6,100 | 66億6772万 | -1.13% | 8.2 | 0.28 |
| 10/31 | 770 | 784 | 763 | 784 | +2.22% | 15,900 | 66億6772万 | -1.38% | 8.2 | 0.28 |
| 10/30 | 784 | 788 | 767 | 767 | -3.16% | 12,200 | 65億2314万 | -3.76% | 8.02 | 0.27 |
| 10/27 | 781 | 793 | 781 | 792 | +1.54% | 9,500 | 67億3575万 | -0.88% | 8.28 | 0.28 |
| 10/26 | 779 | 785 | 765 | 780 | +0.26% | 14,200 | 66億3370万 | -2.5% | 8.16 | 0.28 |
| 10/25 | 775 | 782 | 770 | 778 | +1.04% | 8,400 | 66億1669万 | -2.87% | 8.14 | 0.28 |
| 10/24 | 775 | 775 | 746 | 770 | -0.52% | 22,700 | 65億4865万 | -4.11% | 8.05 | 0.27 |
| 10/23 | 777 | 777 | 768 | 774 | -0.39% | 12,100 | 65億8267万 | -3.85% | 8.09 | 0.28 |
| 10/20 | 784 | 784 | 765 | 777 | -0.13% | 13,900 | 66億818万 | -3.72% | 8.13 | 0.28 |
| 10/19 | 775 | 787 | 772 | 778 | -0.64% | 8,200 | 66億1669万 | -3.83% | 8.14 | 0.28 |
| 10/18 | 780 | 783 | 773 | 783 | +0.51% | 7,500 | 66億5921万 | -3.45% | 8.19 | 0.28 |
| 10/17 | 780 | 787 | 775 | 779 | +0.26% | 13,300 | 66億2519万 | -3.95% | 8.15 | 0.28 |
| 10/16 | 787 | 794 | 774 | 777 | -1.77% | 10,500 | 66億818万 | -4.31% | 8.13 | 0.28 |
| 10/13 | 804 | 804 | 787 | 791 | -1.62% | 13,700 | 67億2725万 | -2.83% | 8.27 | 0.28 |
| 10/12 | 807 | 814 | 798 | 804 | -0.37% | 15,400 | 68億3781万 | -1.23% | 8.41 | 0.29 |
| 10/11 | 817 | 817 | 802 | 807 | -1.1% | 19,200 | 68億6333万 | -0.74% | 8.44 | 0.29 |
| 10/10 | 800 | 817 | 800 | 816 | +2.13% | 22,000 | 69億3987万 | +0.37% | 8.53 | 0.29 |
| 10/06 | 788 | 802 | 788 | 799 | +1.01% | 13,300 | 67億9529万 | -1.6% | 8.36 | 0.29 |
| 10/05 | 778 | 797 | 778 | 791 | +2.2% | 11,800 | 67億2725万 | -2.47% | 8.27 | 0.28 |
| 10/04 | 790 | 793 | 770 | 774 | -3.37% | 30,600 | 65億8267万 | -4.56% | 8.09 | 0.28 |
| 10/03 | 817 | 819 | 801 | 801 | -1.72% | 21,100 | 68億1230万 | -1.23% | 8.38 | 0.29 |
| 10/02 | 828 | 842 | 815 | 815 | -1.21% | 20,100 | 69億3136万 | +0.49% | 8.52 | 0.29 |
| 09/29 | 839 | 839 | 816 | 825 | -1.08% | 23,600 | 70億1641万 | +1.85% | 8.63 | 0.3 |
| 09/28 | 837 | 845 | 830 | 834 | -0.48% | 21,600 | 70億9295万 | +3.09% | 8.72 | 0.3 |
| 09/27 | 838 | 838 | 820 | 838 | -0.24% | 24,000 | 71億2697万 | +3.84% | 8.76 | 0.3 |
| 09/26 | 831 | 840 | 830 | 840 | +1.2% | 34,900 | 71億4398万 | +4.35% | 8.78 | 0.3 |
| 09/25 | 821 | 830 | 818 | 830 | +1.22% | 16,300 | 70億5894万 | +3.49% | 8.68 | 0.3 |
| 09/22 | 818 | 826 | 818 | 820 | +0.12% | 10,100 | 69億7389万 | +2.5% | 8.57 | 0.3 |
| 09/21 | 823 | 828 | 813 | 819 | +0.49% | 21,100 | 69億6538万 | +2.63% | 8.56 | 0.3 |
| 09/20 | 827 | 827 | 801 | 815 | -1.45% | 34,100 | 69億3136万 | +2.26% | 8.52 | 0.29 |
| 09/19 | 819 | 828 | 819 | 827 | +0.73% | 16,400 | 70億3342万 | +3.76% | 8.65 | 0.3 |
| 09/15 | 821 | 824 | 815 | 821 | +0.24% | 23,700 | 69億8239万 | +3.14% | 8.59 | 0.3 |
| 09/14 | 817 | 822 | 809 | 819 | -0.12% | 13,100 | 69億6538万 | +2.76% | 8.56 | 0.3 |
| 09/13 | 819 | 823 | 816 | 820 | +0.24% | 15,100 | 69億7389万 | +3.02% | 8.57 | 0.3 |
| 09/12 | 808 | 823 | 808 | 818 | +1.36% | 22,300 | 69億5688万 | +3.02% | 8.55 | 0.29 |
| 09/11 | 808 | 810 | 801 | 807 | +0.37% | 9,900 | 68億6333万 | +1.77% | 8.44 | 0.29 |
| 09/08 | 795 | 807 | 795 | 804 | +0.12% | 13,800 | 68億3781万 | +1.64% | 8.41 | 0.29 |
| 09/07 | 795 | 812 | 795 | 803 | +0.37% | 22,900 | 68億2931万 | +1.77% | 8.4 | 0.29 |
| 09/06 | 794 | 804 | 793 | 800 | +0.76% | 35,700 | 68億379万 | +1.52% | 8.37 | 0.29 |
| 09/05 | 793 | 798 | 786 | 794 | 0% | 39,200 | 67億5276万 | +0.76% | 8.3 | 0.29 |
| 09/04 | 785 | 799 | 779 | 794 | +1.79% | 37,900 | 67億5276万 | +0.89% | 8.3 | 0.29 |
| 09/01 | 783 | 786 | 776 | 780 | -0.38% | 18,100 | 66億3370万 | -0.76% | 8.16 | 0.28 |
| 08/31 | 783 | 788 | 775 | 783 | 0% | 16,100 | 66億5921万 | -0.38% | 8.19 | 0.28 |
| 08/30 | 794 | 794 | 779 | 783 | -1.63% | 21,900 | 66億5921万 | -0.38% | 8.19 | 0.28 |
| 08/29 | 790 | 796 | 785 | 796 | +0.89% | 9,700 | 67億6977万 | +1.27% | 8.32 | 0.29 |
| 08/28 | 793 | 799 | 787 | 789 | -0.5% | 2,500 | 67億1024万 | +0.51% | 8.25 | 0.28 |
| 08/25 | 799 | 801 | 780 | 793 | -1% | 10,800 | 67億4426万 | +1.15% | 8.29 | 0.29 |
| 08/24 | 794 | 801 | 794 | 801 | +1.26% | 9,400 | 68億1230万 | +2.43% | 8.38 | 0.29 |
| 08/23 | 780 | 792 | 778 | 791 | +1.54% | 9,600 | 67億2725万 | +1.41% | 8.27 | 0.28 |
| 08/22 | 771 | 782 | 765 | 779 | +1.43% | 9,100 | 66億2519万 | 0% | 8.15 | 0.28 |
| 08/21 | 766 | 784 | 766 | 768 | 0% | 12,100 | 65億3164万 | -1.16% | 8.03 | 0.28 |
| 08/18 | 759 | 780 | 757 | 768 | -1.41% | 44,800 | 65億3164万 | -1.16% | 8.03 | 0.28 |
| 08/17 | 792 | 796 | 775 | 779 | -1.77% | 23,500 | 66億2519万 | +0.39% | 8.15 | 0.28 |
| 08/16 | 809 | 809 | 792 | 793 | -2.34% | 20,600 | 67億4426万 | +2.32% | 8.29 | 0.29 |
| 08/15 | 808 | 814 | 795 | 812 | +0.62% | 21,100 | 69億585万 | +4.91% | 8.49 | 0.29 |
| 08/14 | 835 | 836 | 801 | 807 | -3.47% | 21,400 | 68億6333万 | +4.53% | 8.44 | 0.29 |
| 08/10 | 790 | 841 | 790 | 836 | +4.76% | 96,300 | 71億996万 | +8.43% | 8.74 | 0.3 |
| 08/09 | 790 | 801 | 780 | 798 | +1.53% | 86,100 | 67億8678万 | +3.91% | 8.34 | 0.29 |
| 08/08 | 779 | 788 | 772 | 786 | +0.9% | 53,600 | 66億8473万 | +2.48% | 8.22 | 0.28 |
| 08/07 | 761 | 779 | 758 | 779 | +2.1% | 25,700 | 66億2519万 | +1.7% | 8.15 | 0.28 |
| 08/04 | 779 | 779 | 753 | 763 | +0.39% | 24,700 | 64億8912万 | -0.13% | 7.98 | 0.27 |
| 08/03 | 778 | 778 | 756 | 760 | -2.56% | 25,000 | 64億6360万 | -0.39% | 7.95 | 0.27 |
| 08/02 | 768 | 792 | 765 | 780 | -0.13% | 33,200 | 66億3370万 | +2.23% | 8.16 | 0.28 |
| 08/01 | 783 | 785 | 776 | 781 | -0.76% | 22,400 | 66億4220万 | +2.76% | 8.17 | 0.28 |
