時価総額
2023/07/31~2023/12/22
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 |
12/22 | 282 | 290 | 281 | 284 | +1.79% | 106,800 | 33億1796万 | -10.97% | - | 2.67 |
12/21 | 280 | 283 | 276 | 279 | -2.45% | 105,700 | 32億5955万 | -13.08% | - | 2.63 |
12/20 | 285 | 295 | 284 | 286 | 0% | 161,100 | 33億4133万 | -11.73% | - | 2.69 |
12/19 | 282 | 286 | 273 | 286 | +0.35% | 257,300 | 33億4133万 | -12.27% | - | 2.69 |
12/18 | 293 | 294 | 282 | 285 | -3.72% | 168,600 | 33億2964万 | -13.37% | - | 2.68 |
12/15 | 301 | 302 | 295 | 296 | -1.66% | 122,500 | 34億5816万 | -10.57% | - | 2.79 |
12/14 | 310 | 314 | 294 | 301 | -2.59% | 229,200 | 35億1657万 | -9.61% | - | 2.83 |
12/13 | 301 | 321 | 301 | 309 | +1.98% | 196,300 | 36億1004万 | -7.76% | - | 2.91 |
12/12 | 301 | 303 | 297 | 303 | +1.68% | 123,200 | 35億3994万 | -9.82% | - | 2.85 |
12/11 | 304 | 308 | 297 | 298 | 0% | 179,900 | 34億8152万 | -11.83% | - | 2.81 |
12/08 | 297 | 304 | 296 | 298 | -4.49% | 279,900 | 34億8152万 | -12.35% | - | 2.81 |
12/07 | 312 | 319 | 307 | 312 | -0.32% | 200,100 | 36億4509万 | -8.5% | - | 2.94 |
12/06 | 328 | 331 | 311 | 313 | -4.86% | 436,800 | 36億5677万 | -8.21% | - | 2.95 |
12/05 | 369 | 372 | 328 | 329 | -5.73% | 1,169,400 | 38億4370万 | -3.8% | - | 3.1 |
12/04 | 334 | 353 | 334 | 349 | +5.12% | 200,100 | 40億7736万 | +2.05% | - | 3.29 |
12/01 | 331 | 336 | 326 | 332 | -0.9% | 82,800 | 38億7875万 | -2.35% | - | 3.13 |
11/30 | 346 | 346 | 331 | 335 | -1.47% | 136,500 | 39億1379万 | -1.47% | - | 2.93 |
11/29 | 340 | 346 | 337 | 340 | +1.19% | 63,700 | 39億7221万 | +0.29% | - | 2.97 |
11/28 | 341 | 344 | 335 | 336 | -1.75% | 74,100 | 39億2548万 | -0.59% | - | 2.93 |
11/27 | 336 | 343 | 335 | 342 | +2.09% | 67,800 | 39億9557万 | +1.18% | - | 2.99 |
11/24 | 340 | 347 | 334 | 335 | -2.05% | 138,600 | 39億1379万 | -0.89% | - | 2.93 |
11/22 | 354 | 354 | 336 | 342 | -4.2% | 192,400 | 39億9557万 | +0.88% | - | 2.99 |
11/21 | 369 | 370 | 355 | 357 | -3.51% | 128,900 | 41億7082万 | +5.31% | - | 3.12 |
11/20 | 345 | 370 | 345 | 370 | +6.94% | 178,800 | 43億2270万 | +9.14% | - | 3.23 |
11/17 | 355 | 358 | 345 | 346 | -2.54% | 86,300 | 40億4231万 | +2.37% | - | 3.02 |
11/16 | 350 | 368 | 349 | 355 | +1.14% | 288,500 | 41億4745万 | +4.72% | - | 3.1 |
11/15 | 339 | 352 | 337 | 351 | +4.46% | 102,500 | 41億72万 | +3.24% | - | 3.06 |
11/14 | 342 | 346 | 335 | 336 | -2.61% | 49,300 | 39億2548万 | -1.47% | - | 2.93 |
11/13 | 344 | 351 | 342 | 345 | +0.29% | 71,200 | 40億3062万 | +0.88% | - | 3.01 |
11/10 | 340 | 346 | 334 | 344 | +0.29% | 76,000 | 40億1894万 | +0.29% | - | 3 |
11/09 | 340 | 345 | 332 | 343 | -0.87% | 134,200 | 40億726万 | 0% | - | 2.99 |
11/08 | 355 | 360 | 340 | 346 | -1.98% | 156,600 | 40億4231万 | +0.58% | - | 3.02 |
11/07 | 348 | 358 | 346 | 353 | +0.28% | 117,600 | 41億2409万 | +2.02% | - | 3.08 |
11/06 | 353 | 371 | 349 | 352 | +4.45% | 556,200 | 41億1240万 | +1.44% | - | 3.07 |
11/02 | 325 | 340 | 325 | 337 | +4.98% | 165,900 | 39億3716万 | -3.71% | - | 2.94 |
11/01 | 328 | 332 | 318 | 321 | -0.93% | 143,100 | 37億5023万 | -9.07% | - | 2.8 |
10/31 | 318 | 327 | 307 | 324 | -0.31% | 229,400 | 37億8528万 | -8.99% | - | 2.83 |
10/30 | 343 | 346 | 317 | 325 | -2.99% | 541,800 | 37億9696万 | -9.47% | - | 2.84 |
10/27 | 310 | 342 | 310 | 335 | +10.93% | 1,234,800 | 39億1379万 | -7.46% | - | 2.93 |
10/26 | 320 | 381 | 302 | 302 | -6.5% | 1,623,900 | 35億2826万 | -17.26% | - | 2.64 |
10/25 | 314 | 326 | 314 | 323 | +3.19% | 117,400 | 37億7360万 | -12.47% | - | 2.82 |
10/24 | 314 | 321 | 297 | 313 | -2.8% | 379,900 | 36億5677万 | -15.86% | - | 2.73 |
10/23 | 325 | 334 | 319 | 322 | -5.57% | 271,800 | 37億6192万 | -14.13% | - | 2.81 |
10/20 | 333 | 341 | 329 | 341 | +0.59% | 124,700 | 39億8389万 | -9.79% | - | 2.98 |
10/19 | 346 | 349 | 339 | 339 | -2.02% | 128,000 | 39億6053万 | -11.02% | - | 2.96 |
10/18 | 342 | 352 | 338 | 346 | +0.58% | 102,700 | 40億4231万 | -9.9% | - | 3.02 |
10/17 | 358 | 358 | 341 | 344 | -1.71% | 181,700 | 40億1894万 | -10.88% | - | 3 |
10/16 | 350 | 356 | 341 | 350 | -0.85% | 224,800 | 40億8904万 | -10.03% | - | 3.06 |
10/13 | 365 | 370 | 353 | 353 | -5.11% | 151,300 | 41億2409万 | -9.72% | - | 3.08 |
10/12 | 378 | 378 | 365 | 372 | -1.33% | 150,000 | 43億4606万 | -5.82% | - | 3.25 |
10/11 | 371 | 382 | 370 | 377 | +0.53% | 109,700 | 44億448万 | -5.04% | - | 3.29 |
10/10 | 376 | 381 | 373 | 375 | -1.32% | 98,600 | 43億8111万 | -6.02% | - | 3.27 |
10/06 | 365 | 381 | 361 | 380 | +4.68% | 142,500 | 44億3953万 | -5.24% | - | 3.32 |
10/05 | 347 | 364 | 347 | 363 | +4.61% | 120,700 | 42億4092万 | -9.7% | - | 3.17 |
10/04 | 352 | 361 | 347 | 347 | -4.41% | 225,300 | 40億5399万 | -14.11% | - | 3.03 |
10/03 | 381 | 381 | 363 | 363 | -4.97% | 242,300 | 42億4092万 | -10.81% | - | 3.17 |
10/02 | 398 | 401 | 381 | 382 | -4.74% | 241,000 | 44億6289万 | -6.83% | - | 3.34 |
09/29 | 403 | 407 | 397 | 401 | -2.43% | 222,000 | 46億8487万 | -2.43% | - | 3.5 |
09/28 | 406 | 413 | 403 | 411 | +0.49% | 84,700 | 48億170万 | -0.24% | - | 3.59 |
09/27 | 407 | 412 | 405 | 409 | +0.74% | 86,500 | 47億7833万 | -0.97% | - | 3.57 |
09/26 | 407 | 407 | 402 | 406 | -0.25% | 62,100 | 47億4329万 | -1.69% | - | 3.54 |
09/25 | 399 | 410 | 399 | 407 | +2.01% | 112,700 | 47億5497万 | -1.45% | - | 3.55 |
09/22 | 393 | 405 | 392 | 399 | +0.76% | 108,400 | 46億6150万 | -3.39% | - | 3.48 |
09/21 | 402 | 403 | 394 | 396 | -2.22% | 120,500 | 46億2646万 | -4.12% | - | 3.46 |
09/20 | 400 | 406 | 397 | 405 | +1.25% | 74,100 | 47億3160万 | -2.17% | - | 3.54 |
09/19 | 390 | 401 | 389 | 400 | +2.3% | 125,800 | 46億7319万 | -3.85% | - | 3.49 |
09/15 | 401 | 402 | 390 | 391 | -2.49% | 247,200 | 45億6804万 | -6.46% | - | 3.41 |
09/14 | 406 | 408 | 401 | 401 | -0.5% | 70,300 | 46億8487万 | -4.75% | - | 3.5 |
09/13 | 401 | 406 | 401 | 403 | -1.47% | 85,600 | 47億824万 | -4.28% | - | 3.52 |
09/12 | 403 | 413 | 403 | 409 | +1.24% | 83,600 | 47億7833万 | -2.85% | - | 3.57 |
09/11 | 412 | 413 | 402 | 404 | -2.65% | 163,900 | 47億1992万 | -4.04% | - | 3.53 |
09/08 | 412 | 419 | 411 | 415 | -0.72% | 87,300 | 48億4843万 | -1.43% | - | 3.62 |
09/07 | 426 | 427 | 413 | 418 | -2.56% | 172,700 | 48億8348万 | -0.48% | - | 3.65 |
09/06 | 434 | 434 | 424 | 429 | -1.15% | 96,400 | 50億1199万 | +2.39% | - | 3.75 |
09/05 | 425 | 437 | 425 | 434 | +2.6% | 154,200 | 50億7041万 | +3.58% | - | 3.79 |
09/04 | 430 | 430 | 418 | 423 | -0.47% | 255,700 | 49億4190万 | +1.2% | - | 3.69 |
09/01 | 419 | 434 | 416 | 425 | +1.43% | 138,700 | 49億6526万 | +1.92% | - | 3.71 |
08/31 | 413 | 423 | 413 | 419 | +1.95% | 117,100 | 48億9516万 | +0.72% | - | 2.67 |
08/30 | 423 | 424 | 411 | 411 | -2.84% | 142,200 | 48億170万 | -1.2% | - | 2.62 |
08/29 | 425 | 432 | 422 | 423 | -0.47% | 86,500 | 49億4190万 | +1.93% | - | 2.69 |
08/28 | 420 | 427 | 417 | 425 | +1.19% | 115,000 | 49億6526万 | +2.66% | - | 2.71 |
08/25 | 423 | 424 | 414 | 420 | -1.87% | 137,000 | 49億685万 | +1.69% | - | 2.68 |
08/24 | 435 | 437 | 424 | 428 | 0% | 122,900 | 50億31万 | +3.63% | - | 2.73 |
08/23 | 415 | 432 | 412 | 428 | +4.65% | 233,300 | 50億31万 | +3.88% | - | 2.73 |
08/22 | 419 | 431 | 408 | 409 | -1.45% | 264,100 | 47億7833万 | -0.97% | - | 2.61 |
08/21 | 395 | 424 | 395 | 415 | +5.33% | 249,800 | 48億4843万 | +0.24% | - | 2.64 |
08/18 | 407 | 417 | 391 | 394 | -4.14% | 513,800 | 46億309万 | -5.06% | - | 2.51 |
08/17 | 409 | 422 | 401 | 411 | +0.49% | 403,300 | 48億170万 | -1.2% | - | 2.62 |
08/16 | 440 | 447 | 405 | 409 | -8.71% | 997,400 | 47億7833万 | -2.15% | - | 2.61 |
08/15 | 457 | 461 | 438 | 448 | -2.82% | 619,200 | 52億3397万 | +6.92% | - | 2.85 |
08/14 | 466 | 473 | 449 | 461 | +2.22% | 1,074,300 | 53億8585万 | +10.29% | - | 2.94 |
08/10 | 410 | 463 | 406 | 451 | +10.81% | 1,942,500 | 52億6902万 | +7.89% | - | 2.87 |
08/09 | 405 | 407 | 402 | 407 | +0.49% | 47,500 | 47億5497万 | -2.4% | - | 2.59 |
08/08 | 408 | 408 | 401 | 405 | -1.22% | 52,300 | 47億3160万 | -3.34% | - | 2.58 |
08/07 | 405 | 410 | 397 | 410 | +2.76% | 72,200 | 47億9002万 | -2.38% | - | 2.61 |
08/04 | 394 | 406 | 393 | 399 | +0.5% | 71,300 | 46億6150万 | -5.23% | - | 2.54 |
08/03 | 403 | 406 | 397 | 397 | -1.73% | 52,900 | 46億3814万 | -5.92% | - | 2.53 |
08/02 | 406 | 409 | 403 | 404 | -0.74% | 54,000 | 47億1992万 | -4.72% | - | 2.57 |
08/01 | 413 | 416 | 407 | 407 | -1.45% | 62,200 | 47億5497万 | -4.01% | - | 2.59 |
07/31 | 402 | 416 | 402 | 413 | +1.98% | 135,400 | 48億2507万 | -3.05% | - | 2.63 |