時価総額
2023/07/05~2023/11/29
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 |
11/29 | 280 | 289 | 280 | 284 | +1.07% | 765,200 | 116億7018万 | +4.41% | - | 1.01 |
11/28 | 281 | 284 | 279 | 281 | 0% | 291,300 | 115億4690万 | +3.69% | - | 1 |
11/27 | 280 | 285 | 277 | 281 | +0.36% | 365,000 | 115億4690万 | +4.07% | - | 1 |
11/24 | 283 | 286 | 279 | 280 | -0.36% | 314,100 | 115億581万 | +3.7% | - | 0.99 |
11/22 | 283 | 286 | 279 | 281 | -1.75% | 410,700 | 115億4690万 | +4.07% | - | 1 |
11/21 | 279 | 286 | 277 | 286 | +2.88% | 621,100 | 117億5236万 | +6.32% | - | 1.01 |
11/20 | 277 | 283 | 274 | 278 | +1.09% | 652,700 | 114億2363万 | +3.73% | - | 0.99 |
11/17 | 271 | 288 | 269 | 275 | +1.85% | 2,133,400 | 113億35万 | +3% | - | 0.97 |
11/16 | 268 | 288 | 268 | 270 | 0% | 2,283,600 | 110億9489万 | +1.12% | - | 0.96 |
11/15 | 265 | 273 | 265 | 270 | +3.85% | 838,900 | 110億9489万 | +1.12% | - | 0.96 |
11/14 | 269 | 269 | 259 | 260 | -3.7% | 873,900 | 106億8397万 | -2.62% | - | 0.92 |
11/13 | 266 | 274 | 266 | 270 | +0.75% | 446,300 | 110億9489万 | +0.75% | - | 0.96 |
11/10 | 270 | 271 | 262 | 268 | -2.9% | 656,500 | 110億1270万 | 0% | - | 0.95 |
11/09 | 270 | 280 | 269 | 276 | +2.99% | 1,239,800 | 113億4144万 | +2.99% | - | 0.98 |
11/08 | 281 | 290 | 267 | 268 | +1.13% | 1,881,200 | 110億1270万 | +0.37% | - | 0.95 |
11/07 | 268 | 269 | 264 | 265 | -1.49% | 584,100 | 108億8943万 | -1.12% | - | 0.94 |
11/06 | 269 | 270 | 264 | 269 | +0.75% | 343,900 | 110億5380万 | +0.37% | - | 0.95 |
11/02 | 261 | 267 | 260 | 267 | +2.69% | 628,900 | 109億7161万 | -0.74% | - | 0.95 |
11/01 | 262 | 265 | 259 | 260 | -0.38% | 354,900 | 106億8397万 | -3.35% | - | 0.92 |
10/31 | 261 | 263 | 255 | 261 | +0.38% | 724,000 | 107億2506万 | -3.33% | - | 0.92 |
10/30 | 265 | 267 | 259 | 260 | -2.26% | 499,000 | 106億8397万 | -4.06% | - | 0.92 |
10/27 | 268 | 268 | 263 | 266 | -0.75% | 291,200 | 109億3052万 | -1.85% | - | 0.94 |
10/26 | 268 | 271 | 265 | 268 | -1.11% | 361,300 | 110億1270万 | -1.47% | - | 0.95 |
10/25 | 275 | 275 | 269 | 271 | -0.73% | 364,500 | 111億3598万 | -0.37% | - | 0.96 |
10/24 | 262 | 275 | 260 | 273 | +4.2% | 727,300 | 112億1817万 | +0.37% | - | 0.97 |
10/23 | 267 | 269 | 261 | 262 | -2.96% | 305,200 | 107億6615万 | -4.03% | - | 0.93 |
10/20 | 269 | 272 | 265 | 270 | -1.1% | 341,300 | 110億9489万 | -1.46% | - | 0.96 |
10/19 | 267 | 278 | 267 | 273 | +0.37% | 536,200 | 112億1817万 | -0.36% | - | 0.97 |
10/18 | 268 | 272 | 266 | 272 | +1.87% | 439,600 | 111億7707万 | -1.09% | - | 0.96 |
10/17 | 259 | 270 | 259 | 267 | +4.71% | 718,800 | 109億7161万 | -2.91% | - | 0.95 |
10/16 | 263 | 264 | 255 | 255 | -4.14% | 667,500 | 104億7851万 | -7.61% | - | 0.9 |
10/13 | 271 | 271 | 266 | 266 | -1.85% | 289,300 | 109億3052万 | -3.97% | - | 0.94 |
10/12 | 268 | 271 | 262 | 271 | +0.37% | 604,900 | 111億3598万 | -2.52% | - | 0.96 |
10/11 | 270 | 273 | 270 | 270 | 0% | 265,000 | 110億9489万 | -2.88% | - | 0.96 |
10/10 | 275 | 276 | 267 | 270 | -0.74% | 572,600 | 110億9489万 | -3.23% | - | 0.96 |
10/06 | 273 | 276 | 270 | 272 | -1.09% | 469,000 | 111億7707万 | -2.86% | - | 0.96 |
10/05 | 266 | 275 | 266 | 275 | +4.56% | 819,500 | 113億35万 | -2.14% | - | 0.97 |
10/04 | 263 | 267 | 258 | 263 | -1.13% | 700,200 | 108億724万 | -6.41% | - | 0.93 |
10/03 | 276 | 277 | 265 | 266 | -3.97% | 1,110,700 | 109億3052万 | -5.67% | - | 0.94 |
10/02 | 287 | 287 | 277 | 277 | -3.15% | 314,900 | 113億8253万 | -1.77% | - | 0.98 |
09/29 | 283 | 289 | 282 | 286 | +2.88% | 628,300 | 117億5236万 | +1.42% | - | 0.92 |
09/28 | 282 | 284 | 274 | 278 | -0.71% | 374,200 | 114億2363万 | -1.77% | - | 0.89 |
09/27 | 273 | 280 | 272 | 280 | +2.19% | 536,600 | 115億581万 | -1.06% | - | 0.9 |
09/26 | 283 | 283 | 274 | 274 | -2.14% | 283,700 | 112億5926万 | -3.18% | - | 0.88 |
09/25 | 278 | 283 | 278 | 280 | +0.72% | 394,500 | 115億581万 | -1.06% | - | 0.9 |
09/22 | 269 | 278 | 269 | 278 | +2.21% | 428,000 | 114億2363万 | -1.77% | - | 0.89 |
09/21 | 276 | 278 | 271 | 272 | -2.16% | 548,000 | 111億7707万 | -3.89% | - | 0.87 |
09/20 | 281 | 284 | 277 | 278 | -1.42% | 358,500 | 114億2363万 | -2.11% | - | 0.89 |
09/19 | 284 | 287 | 279 | 282 | -1.05% | 549,400 | 115億8800万 | -0.7% | - | 0.9 |
09/15 | 280 | 285 | 274 | 285 | +2.15% | 1,894,400 | 117億1127万 | 0% | - | 0.91 |
09/14 | 287 | 289 | 278 | 279 | -3.46% | 637,500 | 114億6472万 | -2.79% | - | 0.89 |
09/13 | 287 | 293 | 285 | 289 | +1.05% | 739,500 | 118億7564万 | +0.35% | - | 0.93 |
09/12 | 282 | 287 | 281 | 286 | +2.14% | 290,300 | 117億5236万 | -1.04% | - | 0.92 |
09/11 | 281 | 286 | 279 | 280 | -0.71% | 277,600 | 115億581万 | -3.45% | - | 0.9 |
09/08 | 280 | 286 | 280 | 282 | +0.36% | 404,300 | 115億8800万 | -2.76% | - | 0.9 |
09/07 | 285 | 288 | 281 | 281 | -2.77% | 531,300 | 115億4690万 | -3.44% | - | 0.9 |
09/06 | 286 | 291 | 284 | 289 | +0.35% | 348,900 | 118億7564万 | -1.03% | - | 0.93 |
09/05 | 287 | 292 | 286 | 288 | -0.35% | 251,800 | 118億3455万 | -1.37% | - | 0.92 |
09/04 | 295 | 297 | 288 | 289 | -1.7% | 378,400 | 118億7564万 | -1.03% | - | 0.93 |
09/01 | 287 | 298 | 286 | 294 | +1.73% | 582,700 | 120億8110万 | +0.34% | - | 0.94 |
08/31 | 289 | 293 | 285 | 289 | +1.05% | 628,200 | 118億7564万 | -1.37% | - | 0.93 |
08/30 | 283 | 289 | 281 | 286 | +1.78% | 551,700 | 117億5236万 | -2.72% | - | 0.92 |
08/29 | 272 | 282 | 272 | 281 | +3.31% | 863,300 | 115億4690万 | -4.75% | - | 0.9 |
08/28 | 283 | 284 | 270 | 272 | -3.2% | 1,358,200 | 111億7707万 | -8.11% | - | 0.87 |
08/25 | 285 | 286 | 277 | 281 | -3.44% | 973,400 | 115億4690万 | -5.7% | - | 0.9 |
08/24 | 291 | 292 | 287 | 291 | 0% | 487,500 | 119億5783万 | -3% | - | 0.93 |
08/23 | 286 | 293 | 284 | 291 | +1.75% | 530,800 | 119億5783万 | -3.32% | - | 0.93 |
08/22 | 277 | 288 | 277 | 286 | +4% | 571,500 | 117億5236万 | -5.3% | - | 0.92 |
08/21 | 270 | 279 | 265 | 275 | +0.73% | 829,300 | 113億35万 | -9.54% | - | 0.88 |
08/18 | 275 | 278 | 271 | 273 | -1.8% | 1,184,900 | 112億1817万 | -10.78% | - | 0.88 |
08/17 | 283 | 283 | 277 | 278 | -2.8% | 1,006,200 | 114億2363万 | -9.74% | - | 0.89 |
08/16 | 295 | 297 | 285 | 286 | -4.03% | 1,388,700 | 117億5236万 | -7.74% | - | 0.92 |
08/15 | 308 | 308 | 298 | 298 | -3.25% | 974,300 | 122億4547万 | -4.49% | - | 0.96 |
08/14 | 321 | 321 | 307 | 308 | -4.35% | 713,800 | 126億5639万 | -1.6% | - | 0.99 |
08/10 | 316 | 328 | 313 | 322 | +1.58% | 1,074,000 | 132億3168万 | +2.88% | - | 1.03 |
08/09 | 292 | 336 | 292 | 317 | +6.02% | 5,099,300 | 130億2622万 | +1.28% | - | 1.02 |
08/08 | 305 | 306 | 297 | 299 | -1.97% | 470,000 | 122億8656万 | -4.47% | - | 0.96 |
08/07 | 304 | 306 | 299 | 305 | +1.33% | 470,500 | 125億3312万 | -2.56% | - | 0.98 |
08/04 | 294 | 303 | 291 | 301 | +2.73% | 659,200 | 123億6875万 | -4.14% | - | 0.96 |
08/03 | 298 | 299 | 292 | 293 | -2.01% | 614,300 | 120億4001万 | -6.69% | - | 0.94 |
08/02 | 294 | 305 | 294 | 299 | +0.67% | 521,200 | 122億8656万 | -5.08% | - | 0.96 |
08/01 | 300 | 300 | 296 | 297 | -0.67% | 413,500 | 122億438万 | -6.01% | - | 0.95 |
07/31 | 303 | 304 | 298 | 299 | +0.34% | 677,900 | 122億8656万 | -5.97% | - | 0.96 |
07/28 | 303 | 304 | 296 | 298 | -3.25% | 1,500,500 | 122億4547万 | -6.88% | - | 0.96 |
07/27 | 308 | 313 | 307 | 308 | -0.65% | 472,400 | 126億5639万 | -4.35% | - | 0.99 |
07/26 | 310 | 310 | 306 | 310 | +0.65% | 397,600 | 127億3858万 | -4.32% | - | 0.99 |
07/25 | 313 | 313 | 308 | 308 | -1.91% | 556,700 | 126億5639万 | -5.23% | - | 0.99 |
07/24 | 314 | 320 | 314 | 314 | 0% | 402,700 | 129億295万 | -3.98% | - | 1.01 |
07/21 | 317 | 318 | 314 | 314 | -1.26% | 449,000 | 129億295万 | -4.27% | - | 1.01 |
07/20 | 323 | 324 | 318 | 318 | -1.85% | 249,300 | 130億6731万 | -3.64% | - | 1.02 |
07/19 | 322 | 324 | 316 | 324 | +0.93% | 866,800 | 133億1387万 | -2.11% | - | 1.04 |
07/18 | 333 | 333 | 321 | 321 | -4.75% | 714,300 | 131億9059万 | -3.31% | - | 1.03 |
07/14 | 328 | 338 | 323 | 337 | +3.06% | 811,800 | 138億4807万 | +1.2% | - | 1.08 |
07/13 | 322 | 328 | 322 | 327 | +0.62% | 344,600 | 134億3714万 | -1.8% | - | 1.05 |
07/12 | 335 | 339 | 323 | 325 | -2.69% | 628,800 | 133億5496万 | -2.69% | - | 1.04 |
07/11 | 326 | 341 | 326 | 334 | +3.41% | 993,600 | 137億2479万 | -0.3% | - | 1.07 |
07/10 | 315 | 324 | 314 | 323 | +2.87% | 589,100 | 132億7278万 | -3.87% | - | 1.04 |
07/07 | 311 | 317 | 311 | 314 | -0.32% | 574,400 | 129億295万 | -6.82% | - | 1.01 |
07/06 | 323 | 326 | 314 | 315 | -2.48% | 613,700 | 129億4404万 | -6.8% | - | 1.01 |
07/05 | 315 | 325 | 314 | 323 | +1.89% | 549,700 | 132億7278万 | -5% | - | 1.04 |