時価総額
2023/07/25～2023/12/18
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 |
| 12/18 | 3,066 | 3,080 | 3,042 | 3,075 | +0.2% | 459,300 | 7516億6963万 | -0.87% | 17.03 | 2.34 |
| 12/15 | 3,099 | 3,119 | 3,059 | 3,069 | -1.48% | 986,400 | 7502億296万 | -1.06% | 17 | 2.33 |
| 12/14 | 3,080 | 3,131 | 3,074 | 3,115 | +1.6% | 639,900 | 7614億4745万 | +0.45% | 17.25 | 2.37 |
| 12/13 | 3,092 | 3,102 | 3,055 | 3,066 | -0.16% | 285,500 | 7494億6963万 | -0.9% | 16.98 | 2.33 |
| 12/12 | 3,093 | 3,117 | 3,050 | 3,071 | -0.49% | 560,100 | 7506億9185万 | -0.61% | 17.01 | 2.34 |
| 12/11 | 3,024 | 3,089 | 3,010 | 3,086 | +3.07% | 609,100 | 7543億5853万 | -0.03% | 17.09 | 2.35 |
| 12/08 | 3,042 | 3,073 | 2,967 | 2,994 | -2.79% | 1,056,500 | 7318億6956万 | -2.98% | 16.58 | 2.28 |
| 12/07 | 3,089 | 3,130 | 3,076 | 3,080 | -1.38% | 744,800 | 7528億9186万 | -0.58% | 17.06 | 2.34 |
| 12/06 | 3,102 | 3,123 | 3,094 | 3,123 | +1.76% | 544,800 | 7634億301万 | +0.64% | 17.3 | 2.38 |
| 12/05 | 3,112 | 3,133 | 3,066 | 3,069 | -1.25% | 532,100 | 7502億296万 | -1.16% | 17 | 2.33 |
| 12/04 | 3,090 | 3,108 | 3,037 | 3,108 | -0.13% | 470,200 | 7597億3633万 | -0.03% | 17.21 | 2.36 |
| 12/01 | 3,150 | 3,159 | 3,095 | 3,112 | -0.48% | 605,600 | 7607億1411万 | +0.13% | 17.23 | 2.37 |
| 11/30 | 3,112 | 3,141 | 3,057 | 3,127 | +1.43% | 2,103,700 | 7643億8080万 | +0.61% | 17.32 | 2.38 |
| 11/29 | 3,065 | 3,111 | 3,064 | 3,083 | +1.21% | 682,100 | 7536億2520万 | -0.8% | 17.07 | 2.35 |
| 11/28 | 3,081 | 3,088 | 3,028 | 3,046 | -0.88% | 676,800 | 7445億8072万 | -1.99% | 16.87 | 2.32 |
| 11/27 | 3,074 | 3,128 | 3,071 | 3,073 | -2.26% | 931,800 | 7511億8074万 | -1.25% | 17.02 | 2.34 |
| 11/24 | 3,169 | 3,175 | 3,137 | 3,144 | -0.98% | 509,100 | 7685億3637万 | +0.93% | 17.41 | 2.39 |
| 11/22 | 3,183 | 3,201 | 3,167 | 3,175 | -0.25% | 403,100 | 7761億1417万 | +1.93% | 17.58 | 2.42 |
| 11/21 | 3,195 | 3,230 | 3,182 | 3,183 | +0.09% | 363,300 | 7780億6974万 | +2.22% | 17.63 | 2.42 |
| 11/20 | 3,199 | 3,227 | 3,180 | 3,180 | -0.19% | 396,200 | 7773億3640万 | +2.22% | 17.61 | 2.42 |
| 11/17 | 3,164 | 3,210 | 3,164 | 3,186 | +0.41% | 599,800 | 7788億307万 | +2.44% | 17.64 | 2.42 |
| 11/16 | 3,132 | 3,180 | 3,123 | 3,173 | +0.79% | 530,300 | 7756億2528万 | +1.96% | 17.57 | 2.41 |
| 11/15 | 3,113 | 3,154 | 3,102 | 3,148 | +2.54% | 554,500 | 7695億1415万 | +1.09% | 17.43 | 2.39 |
| 11/14 | 3,073 | 3,093 | 3,043 | 3,070 | +2.85% | 588,200 | 7504億4741万 | -1.6% | 17 | 2.34 |
| 11/13 | 3,091 | 3,099 | 2,985 | 2,985 | -3.3% | 516,600 | 7296億6955万 | -4.6% | 16.53 | 2.27 |
| 11/10 | 3,020 | 3,106 | 3,016 | 3,087 | +1.75% | 829,200 | 7546億298万 | -1.69% | 17.1 | 2.35 |
| 11/09 | 2,987 | 3,042 | 2,965 | 3,034 | +2.64% | 671,600 | 7416億4737万 | -3.56% | 16.8 | 2.31 |
| 11/08 | 2,938 | 2,967 | 2,908 | 2,956 | +0.2% | 948,000 | 7225億8063万 | -6.28% | 16.37 | 2.25 |
| 11/07 | 2,998 | 3,011 | 2,939 | 2,950 | -2.09% | 864,200 | 7211億1396万 | -6.79% | 16.34 | 2.24 |
| 11/06 | 3,062 | 3,065 | 2,982 | 3,013 | -1.28% | 1,371,100 | 7365億1402万 | -5.22% | 16.69 | 2.29 |
| 11/02 | 3,014 | 3,059 | 2,995 | 3,052 | -7.35% | 1,842,600 | 7460億4739万 | -4.36% | 16.9 | 2.32 |
| 11/01 | 3,275 | 3,299 | 3,233 | 3,294 | +2.78% | 1,112,500 | 8052億318万 | +2.81% | 18.24 | 2.51 |
| 10/31 | 3,175 | 3,224 | 3,138 | 3,205 | +1.14% | 794,600 | 7834億4754万 | -0.03% | 17.75 | 2.44 |
| 10/30 | 3,122 | 3,187 | 3,102 | 3,169 | +0.06% | 825,400 | 7746億4750万 | -1.4% | 17.55 | 2.41 |
| 10/27 | 3,100 | 3,173 | 3,096 | 3,167 | +2.66% | 505,000 | 7741億5861万 | -1.71% | 17.54 | 2.41 |
| 10/26 | 3,091 | 3,105 | 3,047 | 3,085 | -1.25% | 334,800 | 7541億1409万 | -4.52% | 17.08 | 2.35 |
| 10/25 | 3,139 | 3,160 | 3,103 | 3,124 | +0.06% | 422,600 | 7636億4746万 | -3.73% | 17.3 | 2.38 |
| 10/24 | 3,095 | 3,127 | 3,046 | 3,122 | +1.36% | 668,900 | 7631億5857万 | -4.17% | 17.29 | 2.37 |
| 10/23 | 3,105 | 3,124 | 3,067 | 3,080 | -1.97% | 408,300 | 7528億9186万 | -5.81% | 17.06 | 2.34 |
| 10/20 | 3,113 | 3,164 | 3,101 | 3,142 | -0.32% | 474,700 | 7680億4748万 | -4.29% | 17.4 | 2.39 |
| 10/19 | 3,100 | 3,169 | 3,083 | 3,152 | -0.1% | 492,600 | 7704億9193万 | -4.25% | 17.46 | 2.4 |
| 10/18 | 3,147 | 3,161 | 3,113 | 3,155 | +0.45% | 350,200 | 7712億2527万 | -4.48% | 17.47 | 2.4 |
| 10/17 | 3,132 | 3,157 | 3,122 | 3,141 | +1.49% | 520,300 | 7678億303万 | -5.16% | 17.39 | 2.39 |
| 10/16 | 3,103 | 3,118 | 3,081 | 3,095 | -1.84% | 559,100 | 7565億5854万 | -6.83% | 17.14 | 2.35 |
| 10/13 | 3,205 | 3,218 | 3,146 | 3,153 | -3.07% | 374,500 | 7707億3638万 | -5.49% | 17.46 | 2.4 |
| 10/12 | 3,235 | 3,254 | 3,218 | 3,253 | +0.81% | 609,600 | 7951億8092万 | -2.81% | 18.01 | 2.47 |
| 10/11 | 3,271 | 3,275 | 3,205 | 3,227 | -1.91% | 505,000 | 7888億2534万 | -3.76% | 17.87 | 2.45 |
| 10/10 | 3,281 | 3,293 | 3,260 | 3,290 | +0.03% | 476,400 | 8042億2540万 | -2.17% | 18.22 | 2.5 |
| 10/06 | 3,302 | 3,318 | 3,274 | 3,289 | +0.4% | 490,100 | 8039億8095万 | -2.4% | 18.21 | 2.5 |
| 10/05 | 3,223 | 3,297 | 3,195 | 3,276 | +1.24% | 742,300 | 8008億316万 | -2.96% | 18.14 | 2.49 |
| 10/04 | 3,171 | 3,258 | 3,171 | 3,236 | +0.62% | 541,100 | 7910億2534万 | -4.26% | 17.92 | 2.46 |
| 10/03 | 3,234 | 3,243 | 3,190 | 3,216 | -0.89% | 429,200 | 7861億3644万 | -5.08% | 17.81 | 2.45 |
| 10/02 | 3,316 | 3,322 | 3,241 | 3,245 | -1.46% | 531,100 | 7932億2535万 | -4.42% | 17.97 | 2.47 |
| 09/29 | 3,350 | 3,350 | 3,270 | 3,293 | -0.39% | 731,700 | 8049億5873万 | -3.12% | 18.24 | 2.57 |
| 09/28 | 3,350 | 3,360 | 3,273 | 3,306 | -2.22% | 899,000 | 8081億3652万 | -2.82% | 18.31 | 2.58 |
| 09/27 | 3,326 | 3,386 | 3,326 | 3,381 | +0.63% | 676,500 | 8264億6993万 | -0.59% | 18.72 | 2.64 |
| 09/26 | 3,394 | 3,394 | 3,354 | 3,360 | -0.88% | 520,800 | 8213億3658万 | -1.12% | 18.61 | 2.62 |
| 09/25 | 3,410 | 3,414 | 3,375 | 3,390 | +0.3% | 366,300 | 8286億6994万 | -0.15% | 18.77 | 2.65 |
| 09/22 | 3,342 | 3,396 | 3,307 | 3,380 | +0.06% | 690,000 | 8262億2548万 | -0.29% | 18.72 | 2.64 |
| 09/21 | 3,416 | 3,434 | 3,364 | 3,378 | -1.66% | 677,000 | 8257億3659万 | -0.3% | 18.71 | 2.64 |
| 09/20 | 3,469 | 3,507 | 3,412 | 3,435 | -0.52% | 809,300 | 8396億6998万 | +1.51% | 19.02 | 2.68 |
| 09/19 | 3,437 | 3,473 | 3,423 | 3,453 | +0.55% | 925,200 | 8440億7000万 | +2.19% | 19.12 | 2.7 |
| 09/15 | 3,417 | 3,456 | 3,409 | 3,434 | +1.15% | 1,282,800 | 8394億2554万 | +1.84% | 19.02 | 2.68 |
| 09/14 | 3,378 | 3,418 | 3,368 | 3,395 | +0.95% | 473,700 | 8298億9217万 | +0.8% | 18.8 | 2.65 |
| 09/13 | 3,385 | 3,391 | 3,335 | 3,363 | -1.81% | 493,700 | 8220億6991万 | -0.12% | 18.62 | 2.63 |
| 09/12 | 3,397 | 3,446 | 3,393 | 3,425 | +1.27% | 343,100 | 8372億2553万 | +1.72% | 18.97 | 2.68 |
| 09/11 | 3,423 | 3,435 | 3,360 | 3,382 | -0.41% | 436,600 | 8267億1438万 | +0.39% | 18.73 | 2.64 |
| 09/08 | 3,416 | 3,429 | 3,381 | 3,396 | -1.08% | 721,500 | 8301億3661万 | +0.74% | 18.81 | 2.65 |
| 09/07 | 3,430 | 3,438 | 3,406 | 3,433 | -0.49% | 513,000 | 8391億8109万 | +1.75% | 19.01 | 2.68 |
| 09/06 | 3,438 | 3,467 | 3,418 | 3,450 | +1.56% | 637,700 | 8433億3666万 | +1.92% | 19.11 | 2.7 |
| 09/05 | 3,441 | 3,455 | 3,384 | 3,397 | -2.1% | 687,900 | 8303億8106万 | +0.09% | 18.81 | 2.65 |
| 09/04 | 3,484 | 3,500 | 3,457 | 3,470 | +0.29% | 474,100 | 8482億2557万 | +2% | 19.22 | 2.71 |
| 09/01 | 3,460 | 3,512 | 3,444 | 3,460 | +0.67% | 665,700 | 8457億8112万 | +1.65% | 19.16 | 2.7 |
| 08/31 | 3,405 | 3,441 | 3,390 | 3,437 | +1.42% | 1,325,700 | 8401億5887万 | +0.88% | 19.03 | 2.68 |
| 08/30 | 3,391 | 3,411 | 3,380 | 3,389 | -0.91% | 644,100 | 8284億2549万 | -0.7% | 18.77 | 2.65 |
| 08/29 | 3,402 | 3,441 | 3,373 | 3,420 | +0.23% | 556,900 | 8360億330万 | +0.09% | 18.94 | 2.67 |
| 08/28 | 3,370 | 3,420 | 3,368 | 3,412 | +2.03% | 443,600 | 8340億4774万 | -0.2% | 18.9 | 2.67 |
| 08/25 | 3,300 | 3,361 | 3,295 | 3,344 | -0.24% | 440,800 | 8174億2545万 | -2.25% | 18.52 | 2.61 |
| 08/24 | 3,337 | 3,367 | 3,328 | 3,352 | +1.58% | 626,100 | 8193億8101万 | -2.19% | 18.56 | 2.62 |
| 08/23 | 3,284 | 3,306 | 3,266 | 3,300 | +0.21% | 490,400 | 8066億6985万 | -3.96% | 18.28 | 2.58 |
| 08/22 | 3,288 | 3,312 | 3,277 | 3,293 | +0.21% | 381,800 | 8049億5873万 | -4.47% | 18.24 | 2.57 |
| 08/21 | 3,275 | 3,315 | 3,270 | 3,286 | +0.61% | 509,000 | 8032億4762万 | -4.95% | 18.2 | 2.57 |
| 08/18 | 3,286 | 3,293 | 3,249 | 3,266 | -1.72% | 410,700 | 7983億5871万 | -5.82% | 18.09 | 2.55 |
| 08/17 | 3,299 | 3,326 | 3,262 | 3,323 | +1.1% | 765,600 | 8122億9210万 | -4.46% | 18.4 | 2.6 |
| 08/16 | 3,293 | 3,299 | 3,261 | 3,287 | -0.39% | 1,046,600 | 8034億9206万 | -5.76% | 18.2 | 2.57 |
| 08/15 | 3,291 | 3,310 | 3,271 | 3,300 | +0.67% | 494,900 | 8066億6985万 | -5.69% | 18.28 | 2.58 |
| 08/14 | 3,305 | 3,331 | 3,243 | 3,278 | -1.97% | 896,100 | 8012億9205万 | -6.61% | 18.15 | 2.56 |
| 08/10 | 3,305 | 3,360 | 3,305 | 3,344 | -0.59% | 670,100 | 8174億2545万 | -5.08% | 18.52 | 2.61 |
| 08/09 | 3,340 | 3,377 | 3,318 | 3,364 | +0.27% | 653,700 | 8223億1436万 | -4.81% | 18.63 | 2.63 |
| 08/08 | 3,492 | 3,492 | 3,332 | 3,355 | -3.76% | 1,215,700 | 8201億1435万 | -5.39% | 18.58 | 2.62 |
| 08/07 | 3,442 | 3,496 | 3,423 | 3,486 | +1.28% | 506,000 | 8521億3670万 | -2.05% | 19.31 | 2.72 |
| 08/04 | 3,465 | 3,493 | 3,412 | 3,442 | -0.49% | 913,000 | 8413億8110万 | -3.4% | 19.06 | 2.69 |
| 08/03 | 3,475 | 3,554 | 3,430 | 3,459 | -6.82% | 1,482,400 | 8455億3667万 | -3.11% | 19.16 | 2.7 |
| 08/02 | 3,650 | 3,722 | 3,650 | 3,712 | +1.09% | 1,253,900 | 9073億8136万 | +3.8% | 20.56 | 2.9 |
| 08/01 | 3,603 | 3,682 | 3,603 | 3,672 | +1.92% | 1,015,300 | 8976億354万 | +2.83% | 20.34 | 2.87 |
| 07/31 | 3,571 | 3,614 | 3,558 | 3,603 | +2.59% | 909,400 | 8807億3681万 | +1.01% | 19.95 | 2.81 |
| 07/28 | 3,498 | 3,552 | 3,471 | 3,512 | -0.96% | 710,100 | 8584億9228万 | -1.54% | 19.45 | 2.74 |
| 07/27 | 3,552 | 3,571 | 3,526 | 3,546 | -1.01% | 762,000 | 8668億342万 | -0.78% | 19.64 | 2.77 |
| 07/26 | 3,493 | 3,590 | 3,492 | 3,582 | +2.96% | 754,000 | 8756億346万 | +0.06% | 19.84 | 2.8 |
| 07/25 | 3,466 | 3,484 | 3,453 | 3,479 | +0.03% | 356,700 | 8504億2558万 | -2.88% | 19.27 | 2.72 |
