時価総額
2023/06/28~2023/11/21
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 |
11/21 | 457 | 485 | 453 | 483 | +6.62% | 171,800 | 60億1996万 | +12.59% | 77.12 | 1.01 |
11/20 | 449 | 459 | 448 | 453 | +1.57% | 85,700 | 56億4605万 | +6.59% | 72.33 | 0.95 |
11/17 | 440 | 447 | 438 | 446 | +1.13% | 36,100 | 55億5881万 | +5.19% | 71.21 | 0.93 |
11/16 | 455 | 461 | 441 | 441 | -3.92% | 104,500 | 54億9649万 | +4.26% | 70.41 | 0.92 |
11/15 | 446 | 461 | 445 | 459 | +4.08% | 88,200 | 57億2083万 | +8.77% | 73.29 | 0.96 |
11/14 | 445 | 448 | 441 | 441 | -0.68% | 40,500 | 54億9649万 | +4.75% | 70.41 | 0.92 |
11/13 | 443 | 447 | 439 | 444 | +0.23% | 47,000 | 55億3388万 | +5.71% | 70.89 | 0.93 |
11/10 | 433 | 443 | 425 | 443 | +1.84% | 83,700 | 55億2141万 | +5.73% | 70.73 | 0.93 |
11/09 | 426 | 438 | 419 | 435 | +2.11% | 86,800 | 54億2170万 | +4.07% | 69.45 | 0.91 |
11/08 | 427 | 434 | 420 | 426 | 0% | 43,100 | 53億953万 | +1.91% | 68.02 | 0.89 |
11/07 | 424 | 428 | 424 | 426 | -0.7% | 18,000 | 53億953万 | +1.91% | 68.02 | 0.89 |
11/06 | 423 | 429 | 421 | 429 | +2.88% | 38,000 | 53億4692万 | +2.39% | 68.5 | 0.9 |
11/02 | 424 | 426 | 417 | 417 | -2.34% | 45,000 | 51億9736万 | -0.48% | 66.58 | 0.87 |
11/01 | 421 | 427 | 415 | 427 | +1.91% | 40,000 | 53億2199万 | +1.67% | 68.18 | 0.89 |
10/31 | 410 | 419 | 405 | 419 | +2.2% | 66,400 | 52億2229万 | -0.48% | 66.9 | 0.88 |
10/30 | 424 | 426 | 410 | 410 | -3.76% | 134,900 | 51億1011万 | -2.84% | 65.46 | 0.86 |
10/27 | 416 | 432 | 416 | 426 | +3.4% | 80,900 | 53億953万 | +0.71% | 68.02 | 0.89 |
10/26 | 419 | 419 | 409 | 412 | -2.37% | 75,700 | 51億3504万 | -2.6% | 65.78 | 0.86 |
10/25 | 414 | 425 | 412 | 422 | +2.43% | 140,900 | 52億5968万 | -0.47% | 67.38 | 0.88 |
10/24 | 395 | 412 | 393 | 412 | +2.49% | 174,900 | 51億3504万 | -3.06% | 65.78 | 0.86 |
10/23 | 396 | 414 | 384 | 402 | +0.5% | 405,200 | 50億883万 | -5.63% | 64.16 | 0.84 |
10/20 | 446 | 477 | 400 | 400 | -3.38% | 2,379,800 | 49億8392万 | -6.54% | 63.85 | 0.84 |
10/19 | 415 | 430 | 413 | 414 | -1.9% | 61,700 | 51億5835万 | -3.72% | 66.08 | 0.87 |
10/18 | 410 | 422 | 410 | 422 | +3.18% | 45,500 | 52億5803万 | -2.09% | 67.36 | 0.88 |
10/17 | 400 | 411 | 400 | 409 | +2.76% | 60,500 | 50億9605万 | -5.32% | 65.28 | 0.86 |
10/16 | 405 | 414 | 395 | 398 | -3.63% | 119,600 | 49億5900万 | -8.29% | 63.53 | 0.83 |
10/13 | 422 | 422 | 410 | 413 | -2.59% | 86,700 | 51億4589万 | -5.28% | 65.92 | 0.86 |
10/12 | 420 | 425 | 415 | 424 | +0.95% | 50,600 | 52億8295万 | -3.2% | 67.68 | 0.89 |
10/11 | 428 | 430 | 420 | 420 | -1.87% | 23,700 | 52億3311万 | -4.55% | 67.04 | 0.88 |
10/10 | 430 | 433 | 421 | 428 | -0.23% | 54,900 | 53億3279万 | -2.95% | 68.31 | 0.9 |
10/06 | 420 | 433 | 419 | 429 | +1.42% | 26,300 | 53億4525万 | -3.16% | 68.47 | 0.9 |
10/05 | 410 | 426 | 410 | 423 | +3.68% | 69,200 | 52億7049万 | -4.73% | 67.52 | 0.89 |
10/04 | 414 | 424 | 406 | 408 | -3.32% | 96,600 | 50億8359万 | -8.31% | 65.12 | 0.85 |
10/03 | 435 | 437 | 422 | 422 | -2.99% | 41,400 | 52億5803万 | -5.8% | 67.36 | 0.88 |
10/02 | 447 | 454 | 434 | 435 | -2.47% | 44,900 | 54億2001万 | -3.12% | 69.43 | 0.91 |
09/29 | 448 | 458 | 442 | 446 | +0.68% | 62,900 | 55億5707万 | -0.89% | 71.19 | 0.93 |
09/28 | 443 | 448 | 441 | 443 | -0.45% | 33,600 | 55億1969万 | -1.56% | 70.71 | 0.93 |
09/27 | 437 | 445 | 437 | 445 | +1.6% | 49,500 | 55億4461万 | -1.33% | 71.03 | 0.93 |
09/26 | 447 | 450 | 438 | 438 | -2.01% | 36,400 | 54億5739万 | -2.88% | 69.91 | 0.92 |
09/25 | 434 | 447 | 434 | 447 | +3.47% | 54,700 | 55億6953万 | -0.89% | 71.35 | 0.94 |
09/22 | 420 | 438 | 412 | 432 | +2.13% | 86,500 | 53億8263万 | -4.21% | 68.95 | 0.9 |
09/21 | 431 | 434 | 422 | 423 | -3.42% | 94,400 | 52億7049万 | -6% | 67.52 | 0.89 |
09/20 | 443 | 448 | 438 | 438 | -1.13% | 38,500 | 54億5739万 | -2.88% | 69.91 | 0.92 |
09/19 | 435 | 443 | 431 | 443 | 0% | 102,700 | 55億1969万 | -1.99% | 70.71 | 0.93 |
09/15 | 450 | 455 | 436 | 443 | -1.12% | 264,600 | 55億1969万 | -1.99% | 70.71 | 0.93 |
09/14 | 448 | 454 | 443 | 448 | -0.22% | 90,900 | 55億8199万 | -1.1% | 71.51 | 0.94 |
09/13 | 451 | 451 | 444 | 449 | -0.88% | 27,800 | 55億9445万 | -0.88% | 71.67 | 0.94 |
09/12 | 440 | 458 | 440 | 453 | +2.72% | 60,600 | 56億4428万 | 0% | 72.3 | 0.95 |
09/11 | 451 | 451 | 440 | 441 | -2.86% | 44,900 | 54億9477万 | -2.43% | 70.39 | 0.92 |
09/08 | 451 | 461 | 451 | 454 | -0.44% | 51,900 | 56億5674万 | +0.44% | 72.46 | 0.95 |
09/07 | 464 | 464 | 448 | 456 | -1.72% | 82,500 | 56億8166万 | +0.88% | 72.78 | 0.95 |
09/06 | 460 | 465 | 459 | 464 | 0% | 21,800 | 57億8134万 | +2.65% | 74.06 | 0.97 |
09/05 | 460 | 465 | 458 | 464 | +1.09% | 51,100 | 57億8134万 | +2.65% | 74.06 | 0.97 |
09/04 | 464 | 467 | 457 | 459 | -1.08% | 54,200 | 57億1904万 | +1.77% | 73.26 | 0.96 |
09/01 | 457 | 470 | 456 | 464 | +0.87% | 93,400 | 57億8134万 | +2.88% | 74.06 | 0.97 |
08/31 | 460 | 463 | 458 | 460 | 0% | 48,100 | 57億3150万 | +2.22% | 73.42 | 0.95 |
08/30 | 462 | 465 | 454 | 460 | -0.22% | 66,700 | 57億3150万 | +2.22% | 73.42 | 0.95 |
08/29 | 459 | 466 | 455 | 461 | +1.32% | 72,100 | 57億4396万 | +2.67% | 73.58 | 0.95 |
08/28 | 462 | 462 | 452 | 455 | -0.44% | 44,000 | 56億6920万 | +1.56% | 72.62 | 0.94 |
08/25 | 455 | 462 | 448 | 457 | +0.22% | 77,200 | 56億9412万 | +2.01% | 72.94 | 0.94 |
08/24 | 456 | 463 | 452 | 456 | 0% | 59,500 | 56億8166万 | +1.79% | 72.78 | 0.94 |
08/23 | 450 | 459 | 450 | 456 | +1.11% | 46,700 | 56億8166万 | +1.56% | 72.78 | 0.94 |
08/22 | 446 | 452 | 445 | 451 | +1.35% | 29,000 | 56億1936万 | +0.22% | 71.99 | 0.93 |
08/21 | 434 | 448 | 434 | 445 | +2.53% | 57,900 | 55億4461万 | -1.98% | 71.03 | 0.92 |
08/18 | 425 | 439 | 424 | 434 | +1.4% | 51,000 | 54億755万 | -5.24% | 69.27 | 0.89 |
08/17 | 445 | 445 | 422 | 428 | -3.82% | 136,100 | 53億3279万 | -7.36% | 68.31 | 0.88 |
08/16 | 454 | 454 | 444 | 445 | -1.98% | 42,900 | 55億4461万 | -4.91% | 71.03 | 0.92 |
08/15 | 447 | 456 | 445 | 454 | +1.11% | 46,600 | 56億5674万 | -3.81% | 72.46 | 0.94 |
08/14 | 454 | 457 | 448 | 449 | -0.88% | 95,500 | 55億9445万 | -5.87% | 71.67 | 0.92 |
08/10 | 455 | 456 | 449 | 453 | +0.44% | 60,200 | 56億4428万 | -5.82% | 72.3 | 0.93 |
08/09 | 447 | 460 | 443 | 451 | +1.12% | 82,900 | 56億1936万 | -7.2% | 71.99 | 0.93 |
08/08 | 441 | 447 | 439 | 446 | +0.68% | 25,800 | 55億5707万 | -9.35% | 71.19 | 0.92 |
08/07 | 437 | 445 | 432 | 443 | -0.45% | 71,600 | 55億1969万 | -11.04% | 70.71 | 0.91 |
08/04 | 440 | 448 | 440 | 445 | -0.22% | 64,500 | 55億4461万 | -11.71% | 71.03 | 0.92 |
08/03 | 448 | 455 | 444 | 446 | -2.19% | 56,900 | 55億5707万 | -12.55% | 71.19 | 0.92 |
08/02 | 464 | 464 | 450 | 456 | -1.51% | 143,700 | 56億8166万 | -11.8% | 72.78 | 0.94 |
08/01 | 451 | 464 | 449 | 463 | +3.12% | 148,100 | 57億6888万 | -11.47% | 73.9 | 0.95 |
07/31 | 441 | 452 | 441 | 449 | +2.28% | 146,900 | 55億9445万 | -15.28% | 71.67 | 0.92 |
07/28 | 445 | 447 | 435 | 439 | -2.23% | 241,900 | 54億6985万 | -18.4% | 70.07 | 0.9 |
07/27 | 453 | 458 | 446 | 449 | -2.18% | 330,800 | 55億9445万 | -17.61% | 71.67 | 0.92 |
07/26 | 449 | 473 | 449 | 459 | +4.56% | 972,800 | 57億1904万 | -17.15% | 73.26 | 0.95 |
07/25 | 445 | 450 | 438 | 439 | -1.13% | 135,900 | 54億6985万 | -22.16% | 70.07 | 0.9 |
07/24 | 450 | 454 | 441 | 444 | -1.11% | 118,300 | 55億3215万 | -22.78% | 70.87 | 0.91 |
07/21 | 452 | 454 | 443 | 449 | -0.88% | 179,700 | 55億4335万 | -22.85% | 70.97 | 0.92 |
07/20 | 470 | 472 | 452 | 453 | -3.41% | 223,800 | 55億9273万 | -22.96% | 71.61 | 0.92 |
07/19 | 492 | 495 | 466 | 469 | -3.1% | 274,400 | 57億9027万 | -20.78% | 74.14 | 0.96 |
07/18 | 476 | 500 | 475 | 484 | -12.32% | 478,300 | 59億7546万 | -18.66% | 76.51 | 0.99 |
07/14 | 562 | 569 | 547 | 552 | 0% | 170,700 | 68億1499万 | -7.54% | 87.26 | 1.13 |
07/13 | 556 | 559 | 542 | 552 | +2.22% | 150,000 | 68億1499万 | -7.38% | 87.26 | 1.13 |
07/12 | 568 | 570 | 540 | 540 | -3.74% | 135,900 | 66億6684万 | -9.4% | 85.36 | 1.1 |
07/11 | 568 | 581 | 559 | 561 | -0.88% | 141,200 | 69億2610万 | -6.34% | 88.68 | 1.14 |
07/10 | 553 | 576 | 552 | 566 | +0.53% | 108,000 | 69億8783万 | -5.03% | 89.47 | 1.15 |
07/07 | 556 | 572 | 543 | 563 | -0.53% | 123,400 | 69億5079万 | -4.74% | 89 | 1.15 |
07/06 | 570 | 578 | 562 | 566 | -1.57% | 175,600 | 69億8783万 | -3.08% | 89.47 | 1.15 |
07/05 | 596 | 596 | 565 | 575 | -2.87% | 178,400 | 70億9895万 | -0.35% | 90.89 | 1.17 |
07/04 | 588 | 596 | 577 | 592 | -0.5% | 165,800 | 73億883万 | +4.04% | 93.58 | 1.21 |
07/03 | 598 | 620 | 592 | 595 | +0.68% | 323,800 | 73億4587万 | +6.06% | 94.05 | 1.21 |
06/30 | 603 | 604 | 584 | 591 | -3.11% | 211,100 | 72億9648万 | +6.87% | 93.42 | 1.21 |
06/29 | 608 | 614 | 598 | 610 | +0.33% | 160,900 | 75億3106万 | +11.93% | 96.42 | 1.24 |
06/28 | 621 | 634 | 600 | 608 | -0.98% | 225,500 | 75億636万 | +13.43% | 96.11 | 1.24 |