時価総額
2023/06/14～2023/11/07
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 |
| 11/07 | 476 | 483 | 472 | 479 | -0.42% | 26,200 | 48億7271万 | +0.63% | 159.33 | 0.93 |
| 11/06 | 480 | 481 | 476 | 481 | 0% | 27,500 | 48億9305万 | +0.84% | 159.99 | 0.94 |
| 11/02 | 474 | 485 | 473 | 481 | +1.69% | 33,600 | 48億9305万 | +0.42% | 159.99 | 0.94 |
| 11/01 | 460 | 473 | 460 | 473 | +2.83% | 23,400 | 48億1167万 | -1.66% | 157.33 | 0.92 |
| 10/31 | 447 | 460 | 445 | 460 | +2.91% | 24,000 | 46億7943万 | -4.76% | 153.01 | 0.9 |
| 10/30 | 459 | 459 | 447 | 447 | -3.87% | 35,300 | 45億4718万 | -8.21% | 148.68 | 0.87 |
| 10/27 | 448 | 466 | 447 | 465 | +2.65% | 21,000 | 47億3029万 | -5.1% | 154.67 | 0.91 |
| 10/26 | 453 | 459 | 453 | 453 | -1.74% | 12,300 | 46億822万 | -7.93% | 150.68 | 0.88 |
| 10/25 | 460 | 466 | 456 | 461 | +0.44% | 16,000 | 46億8960万 | -6.68% | 153.34 | 0.9 |
| 10/24 | 462 | 465 | 439 | 459 | -0.86% | 80,500 | 46億6925万 | -7.65% | 152.67 | 0.9 |
| 10/23 | 474 | 475 | 462 | 463 | -2.53% | 19,100 | 47億994万 | -7.21% | 154.01 | 0.9 |
| 10/20 | 468 | 476 | 462 | 475 | +1.71% | 27,600 | 48億3202万 | -5.19% | 158 | 0.93 |
| 10/19 | 475 | 477 | 466 | 467 | -3.31% | 24,400 | 47億5063万 | -7.34% | 155.34 | 0.91 |
| 10/18 | 472 | 484 | 472 | 483 | +1.9% | 14,300 | 49億1340万 | -4.55% | 160.66 | 0.94 |
| 10/17 | 475 | 479 | 466 | 474 | +1.94% | 22,600 | 48億2184万 | -6.51% | 157.66 | 0.92 |
| 10/16 | 474 | 477 | 463 | 465 | -2.92% | 27,900 | 47億3029万 | -8.82% | 154.67 | 0.91 |
| 10/13 | 483 | 490 | 478 | 479 | -2.84% | 33,700 | 48億7271万 | -6.45% | 159.33 | 0.93 |
| 10/12 | 498 | 498 | 488 | 493 | +0.41% | 20,700 | 50億1512万 | -4.27% | 163.98 | 0.96 |
| 10/11 | 499 | 499 | 491 | 491 | -1.6% | 14,800 | 49億9478万 | -4.84% | 163.32 | 0.96 |
| 10/10 | 490 | 500 | 490 | 499 | +1.42% | 25,700 | 50億7616万 | -3.67% | 165.98 | 0.97 |
| 10/06 | 487 | 500 | 484 | 492 | +1.03% | 33,600 | 50億495万 | -5.38% | 163.65 | 0.96 |
| 10/05 | 463 | 490 | 463 | 487 | +4.51% | 54,300 | 49億5409万 | -6.53% | 161.99 | 0.95 |
| 10/04 | 478 | 482 | 466 | 466 | -5.67% | 81,800 | 47億4046万 | -11.07% | 155 | 0.91 |
| 10/03 | 503 | 504 | 494 | 494 | -2.37% | 44,600 | 50億2530万 | -6.26% | 164.32 | 0.96 |
| 10/02 | 516 | 518 | 505 | 506 | -1.17% | 35,600 | 51億4737万 | -4.35% | 168.31 | 0.99 |
| 09/29 | 519 | 523 | 511 | 512 | -2.1% | 34,500 | 52億841万 | -3.21% | 170.3 | 1.01 |
| 09/28 | 521 | 533 | 521 | 523 | -1.51% | 29,900 | 53億2030万 | -1.13% | 173.96 | 1.03 |
| 09/27 | 534 | 534 | 524 | 531 | -1.67% | 31,800 | 54億169万 | +0.38% | 176.62 | 1.05 |
| 09/26 | 542 | 542 | 534 | 540 | -0.37% | 27,400 | 54億9324万 | +2.27% | 179.62 | 1.06 |
| 09/25 | 524 | 550 | 524 | 542 | +1.5% | 59,400 | 55億1359万 | +2.85% | 180.28 | 1.07 |
| 09/22 | 518 | 539 | 509 | 534 | +6.16% | 109,700 | 54億3220万 | +1.71% | 177.62 | 1.05 |
| 09/21 | 515 | 519 | 503 | 503 | -2.9% | 61,400 | 51億1685万 | -4.01% | 167.31 | 0.99 |
| 09/20 | 527 | 527 | 517 | 518 | -1.71% | 15,700 | 52億6944万 | -1.15% | 172.3 | 1.02 |
| 09/19 | 513 | 527 | 510 | 527 | +2.93% | 29,100 | 53億6100万 | +0.57% | 175.29 | 1.04 |
| 09/15 | 516 | 525 | 511 | 512 | -0.97% | 40,200 | 52億841万 | -2.1% | 170.3 | 1.01 |
| 09/14 | 539 | 539 | 513 | 517 | -5.31% | 115,800 | 52億5927万 | -1.34% | 171.97 | 1.02 |
| 09/13 | 510 | 551 | 510 | 546 | +5.81% | 164,800 | 55億5428万 | +4.4% | 181.61 | 1.08 |
| 09/12 | 517 | 525 | 516 | 516 | -0.58% | 25,500 | 52億4910万 | -1.15% | 171.63 | 1.02 |
| 09/11 | 527 | 531 | 519 | 519 | -1.7% | 22,000 | 52億7961万 | -0.57% | 172.63 | 1.02 |
| 09/08 | 530 | 535 | 527 | 528 | -0.56% | 17,400 | 53億7117万 | +1.15% | 175.63 | 1.04 |
| 09/07 | 536 | 539 | 530 | 531 | -1.67% | 16,900 | 54億169万 | +1.72% | 176.62 | 1.05 |
| 09/06 | 537 | 540 | 530 | 540 | +1.89% | 14,000 | 54億9324万 | +3.45% | 179.62 | 1.06 |
| 09/05 | 534 | 536 | 528 | 530 | -1.12% | 18,300 | 53億9151万 | +1.53% | 176.29 | 1.04 |
| 09/04 | 536 | 541 | 532 | 536 | -1.29% | 22,800 | 54億5255万 | +2.49% | 178.29 | 1.06 |
| 09/01 | 528 | 545 | 527 | 543 | +2.07% | 51,300 | 55億2376万 | +3.82% | 180.62 | 1.07 |
| 08/31 | 543 | 543 | 529 | 532 | -2.03% | 29,400 | 54億1186万 | +1.72% | 176.96 | 1.05 |
| 08/30 | 561 | 561 | 536 | 543 | -1.81% | 91,200 | 55億2376万 | +3.82% | 180.62 | 1.07 |
| 08/29 | 536 | 554 | 536 | 553 | +3.56% | 117,300 | 56億2548万 | +5.53% | 183.94 | 1.09 |
| 08/28 | 517 | 534 | 517 | 534 | +3.49% | 31,400 | 54億3220万 | +1.91% | 177.62 | 1.05 |
| 08/25 | 509 | 520 | 502 | 516 | +1.18% | 26,500 | 52億4910万 | -1.53% | 171.63 | 1.02 |
| 08/24 | 512 | 514 | 509 | 510 | -0.97% | 5,500 | 51億8806万 | -3.04% | 169.64 | 1.01 |
| 08/23 | 506 | 517 | 504 | 515 | +0.98% | 24,300 | 52億3892万 | -2.28% | 171.3 | 1.02 |
| 08/22 | 519 | 519 | 510 | 510 | -1.73% | 38,000 | 51億8806万 | -3.41% | 169.64 | 1.01 |
| 08/21 | 508 | 519 | 506 | 519 | +4.43% | 70,300 | 52億7961万 | -1.89% | 172.63 | 1.02 |
| 08/18 | 500 | 503 | 490 | 497 | -0.6% | 33,900 | 50億5581万 | -6.23% | 165.31 | 0.98 |
| 08/17 | 503 | 503 | 490 | 500 | -1.19% | 49,500 | 50億8633万 | -6.02% | 166.31 | 0.99 |
| 08/16 | 511 | 516 | 506 | 506 | -1.75% | 31,600 | 51億4737万 | -5.24% | 168.31 | 1 |
| 08/15 | 512 | 519 | 510 | 515 | +0.78% | 19,500 | 52億3892万 | -4.1% | 171.3 | 1.02 |
| 08/14 | 523 | 523 | 508 | 511 | -2.29% | 66,500 | 51億9823万 | -5.37% | 169.97 | 1.01 |
| 08/10 | 527 | 545 | 523 | 523 | +2.55% | 123,600 | 53億2030万 | -3.86% | 173.96 | 1.03 |
| 08/09 | 511 | 514 | 504 | 510 | 0% | 51,600 | 51億8806万 | -6.93% | 169.64 | 1.01 |
| 08/08 | 519 | 519 | 507 | 510 | -1.35% | 22,100 | 51億8806万 | -7.44% | 169.64 | 1.01 |
| 08/07 | 514 | 518 | 503 | 517 | -0.39% | 39,000 | 52億5927万 | -6.68% | 171.97 | 1.02 |
| 08/04 | 528 | 528 | 514 | 519 | -2.63% | 59,800 | 52億7961万 | -6.82% | 172.63 | 1.02 |
| 08/03 | 530 | 535 | 525 | 533 | -0.37% | 33,400 | 54億2203万 | -4.65% | 177.29 | 1.05 |
| 08/02 | 535 | 543 | 535 | 535 | -1.47% | 34,100 | 54億4238万 | -4.46% | 177.95 | 1.05 |
| 08/01 | 546 | 549 | 543 | 543 | +0.37% | 16,800 | 55億2376万 | -3.21% | 180.62 | 1.07 |
| 07/31 | 537 | 546 | 535 | 541 | +1.12% | 16,400 | 55億341万 | -3.74% | 179.95 | 1.07 |
| 07/28 | 544 | 545 | 525 | 535 | -0.93% | 81,500 | 54億4238万 | -5.14% | 177.95 | 1.05 |
| 07/27 | 542 | 545 | 536 | 540 | -1.28% | 28,800 | 54億9324万 | -4.59% | 179.62 | 1.06 |
| 07/26 | 546 | 553 | 542 | 547 | -0.91% | 41,000 | 55億6445万 | -3.7% | 181.95 | 1.08 |
| 07/25 | 556 | 556 | 548 | 552 | -0.72% | 27,400 | 56億1531万 | -2.99% | 183.61 | 1.09 |
| 07/24 | 553 | 557 | 550 | 556 | +1.83% | 26,000 | 56億5600万 | -2.63% | 184.94 | 1.1 |
| 07/21 | 555 | 555 | 544 | 546 | -1.97% | 26,400 | 55億5428万 | -4.55% | 181.61 | 1.08 |
| 07/20 | 555 | 559 | 553 | 557 | +1.46% | 26,600 | 56億6618万 | -2.79% | 185.27 | 1.1 |
| 07/19 | 543 | 549 | 537 | 549 | +2.81% | 41,600 | 55億8479万 | -4.36% | 182.61 | 1.08 |
| 07/18 | 538 | 540 | 529 | 534 | 0% | 42,400 | 54億3220万 | -7.13% | 177.62 | 1.05 |
| 07/14 | 543 | 545 | 530 | 534 | -0.74% | 49,100 | 54億3220万 | -7.29% | 177.62 | 1.05 |
| 07/13 | 537 | 546 | 533 | 538 | -0.37% | 71,200 | 54億7289万 | -6.76% | 178.95 | 1.06 |
| 07/12 | 558 | 560 | 539 | 540 | -3.23% | 68,100 | 54億9324万 | -6.41% | 179.62 | 1.06 |
| 07/11 | 573 | 576 | 556 | 558 | -2.79% | 84,600 | 56億7635万 | -3.46% | 185.6 | 1.1 |
| 07/10 | 600 | 605 | 574 | 574 | -4.33% | 126,100 | 58億3911万 | -0.69% | 190.93 | 1.13 |
| 07/07 | 611 | 628 | 599 | 600 | -2.44% | 155,600 | 61億360万 | +3.99% | 199.57 | 1.18 |
| 07/06 | 601 | 622 | 592 | 615 | +0.99% | 138,700 | 62億5619万 | +6.96% | 204.56 | 1.21 |
| 07/05 | 610 | 610 | 584 | 609 | +1.16% | 128,900 | 61億9515万 | +6.47% | 202.57 | 1.2 |
| 07/04 | 574 | 611 | 570 | 602 | +4.88% | 168,600 | 61億2395万 | +5.8% | 200.24 | 1.19 |
| 07/03 | 579 | 585 | 572 | 574 | -1.37% | 25,900 | 58億3911万 | +1.23% | 190.93 | 1.13 |
| 06/30 | 574 | 588 | 568 | 582 | +1.75% | 65,800 | 59億2049万 | +2.83% | 193.59 | 1.15 |
| 06/29 | 575 | 578 | 569 | 572 | 0% | 25,900 | 58億1877万 | +1.42% | 190.26 | 1.13 |
| 06/28 | 566 | 573 | 554 | 572 | +1.24% | 45,800 | 58億1877万 | +1.42% | 190.26 | 1.13 |
| 06/27 | 568 | 569 | 557 | 565 | -0.53% | 49,400 | 57億4756万 | +0.36% | 187.93 | 1.11 |
| 06/26 | 577 | 578 | 564 | 568 | -1.39% | 29,800 | 57億7807万 | +0.89% | 188.93 | 1.12 |
| 06/23 | 583 | 591 | 567 | 576 | -1.2% | 48,400 | 58億5946万 | +2.49% | 191.59 | 1.14 |
| 06/22 | 586 | 593 | 578 | 583 | -0.51% | 55,000 | 59億3067万 | +3.92% | 193.92 | 1.15 |
| 06/21 | 588 | 594 | 584 | 586 | -0.68% | 36,600 | 59億6118万 | +4.64% | 194.92 | 1.16 |
| 06/20 | 592 | 594 | 581 | 590 | -0.67% | 46,400 | 60億187万 | +5.55% | 196.25 | 1.16 |
| 06/19 | 587 | 594 | 580 | 594 | +0.68% | 52,600 | 60億4256万 | +6.64% | 197.58 | 1.17 |
| 06/16 | 571 | 594 | 569 | 590 | +3.51% | 107,300 | 60億187万 | +6.12% | 196.25 | 1.16 |
| 06/15 | 571 | 574 | 560 | 570 | -0.18% | 48,500 | 57億9842万 | +2.89% | 189.6 | 1.12 |
| 06/14 | 573 | 578 | 566 | 571 | -0.35% | 38,300 | 58億859万 | +2.88% | 189.93 | 1.13 |
