時価総額
2023/06/16～2023/11/09
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 |
| 11/09 | 791 | 791 | 782 | 789 | -0.13% | 2,300 | 24億1954万 | +1.41% | 37.54 | 0.93 |
| 11/08 | 788 | 790 | 785 | 790 | +0.51% | 700 | 24億2261万 | +1.67% | 37.59 | 0.93 |
| 11/07 | 788 | 789 | 783 | 786 | -1.01% | 1,900 | 24億1034万 | +1.16% | 37.4 | 0.92 |
| 11/06 | 782 | 794 | 779 | 794 | +2.06% | 3,600 | 24億3488万 | +2.19% | 37.78 | 0.93 |
| 11/02 | 775 | 782 | 775 | 778 | +0.39% | 700 | 23億8581万 | +0.26% | 37.02 | 0.91 |
| 11/01 | 780 | 783 | 775 | 775 | +0.13% | 1,200 | 23億7661万 | -0.13% | 36.87 | 0.91 |
| 10/31 | 773 | 774 | 773 | 774 | +0.13% | 400 | 23億7354万 | -0.26% | 36.83 | 0.92 |
| 10/30 | 774 | 779 | 773 | 773 | -0.13% | 800 | 23億7048万 | -0.51% | 36.78 | 0.92 |
| 10/27 | 775 | 782 | 774 | 774 | -0.13% | 3,300 | 23億7354万 | -0.51% | 36.83 | 0.92 |
| 10/26 | 782 | 783 | 775 | 775 | -0.39% | 1,400 | 23億7661万 | -0.51% | 36.87 | 0.92 |
| 10/25 | 781 | 782 | 777 | 778 | -0.51% | 2,500 | 23億8581万 | -0.13% | 37.02 | 0.92 |
| 10/24 | 776 | 784 | 773 | 782 | +0.77% | 3,800 | 23億9808万 | +0.39% | 37.21 | 0.93 |
| 10/23 | 781 | 781 | 775 | 776 | -0.26% | 1,800 | 23億7968万 | -0.51% | 36.92 | 0.92 |
| 10/20 | 777 | 778 | 770 | 778 | +0.13% | 3,400 | 23億8581万 | -0.38% | 37.02 | 0.92 |
| 10/19 | 783 | 783 | 777 | 777 | -0.64% | 1,000 | 23億8274万 | -1.27% | 36.97 | 0.92 |
| 10/18 | 780 | 782 | 779 | 782 | +0.26% | 2,400 | 23億9808万 | -1.39% | 37.21 | 0.93 |
| 10/17 | 786 | 786 | 779 | 780 | -0.89% | 900 | 23億9194万 | -2.38% | 37.11 | 0.92 |
| 10/16 | 783 | 787 | 775 | 787 | +0.51% | 4,200 | 24億1341万 | -2.36% | 37.45 | 0.93 |
| 10/13 | 796 | 796 | 783 | 783 | -1.26% | 3,000 | 24億114万 | -3.45% | 37.26 | 0.93 |
| 10/12 | 787 | 797 | 782 | 793 | +1.54% | 8,400 | 24億3181万 | -2.82% | 37.73 | 0.94 |
| 10/11 | 779 | 786 | 777 | 781 | +2.36% | 12,400 | 23億9501万 | -4.76% | 37.16 | 0.93 |
| 10/10 | 761 | 763 | 761 | 763 | +0.39% | 2,000 | 23億3981万 | -7.52% | 36.3 | 0.9 |
| 10/06 | 756 | 760 | 755 | 760 | -0.13% | 1,100 | 23億3061万 | -8.43% | 36.16 | 0.9 |
| 10/05 | 758 | 765 | 758 | 761 | +0.4% | 2,100 | 23億3368万 | -8.97% | 36.21 | 0.9 |
| 10/04 | 768 | 771 | 755 | 758 | -1.69% | 11,000 | 23億2448万 | -9.98% | 36.07 | 0.9 |
| 10/03 | 777 | 777 | 768 | 771 | -0.9% | 17,100 | 23億6434万 | -8.97% | 36.68 | 0.91 |
| 10/02 | 782 | 782 | 778 | 778 | -0.51% | 1,700 | 23億8581万 | -8.69% | 37.02 | 0.92 |
| 09/29 | 781 | 783 | 780 | 782 | +0.13% | 1,400 | 23億9808万 | -8.75% | 37.21 | 0.93 |
| 09/28 | 778 | 781 | 778 | 781 | +0.39% | 2,200 | 23億9501万 | -9.4% | 37.16 | 0.93 |
| 09/27 | 790 | 790 | 777 | 778 | -0.64% | 6,000 | 23億8581万 | -10.16% | 37.02 | 0.92 |
| 09/26 | 790 | 791 | 780 | 783 | -0.89% | 9,000 | 24億114万 | -9.9% | 37.26 | 0.93 |
| 09/25 | 794 | 799 | 788 | 790 | -1% | 10,800 | 24億2261万 | -9.4% | 37.59 | 0.94 |
| 09/22 | 799 | 799 | 787 | 798 | -0.13% | 7,500 | 24億4714万 | -8.9% | 37.97 | 0.95 |
| 09/21 | 782 | 813 | 776 | 799 | +1.78% | 35,100 | 24億5021万 | -9.1% | 38.02 | 0.95 |
| 09/20 | 780 | 792 | 777 | 785 | +0.64% | 17,600 | 24億728万 | -10.9% | 37.35 | 0.93 |
| 09/19 | 791 | 791 | 776 | 780 | -1.39% | 22,800 | 23億9194万 | -11.76% | 37.11 | 0.92 |
| 09/15 | 793 | 798 | 783 | 791 | -0.88% | 39,800 | 24億2568万 | -10.92% | 37.64 | 0.94 |
| 09/14 | 832 | 832 | 790 | 798 | -13.73% | 169,700 | 24億4714万 | -10.44% | 37.97 | 0.95 |
| 09/13 | 921 | 960 | 921 | 925 | -1.07% | 16,400 | 28億3660万 | +3.35% | 44.01 | 1.1 |
| 09/12 | 935 | 936 | 925 | 935 | +0.54% | 4,300 | 28億6727万 | +4.7% | 44.49 | 1.11 |
| 09/11 | 949 | 951 | 924 | 930 | -2.62% | 7,800 | 28億5193万 | +4.26% | 44.25 | 1.1 |
| 09/08 | 929 | 955 | 921 | 955 | +4.49% | 21,800 | 29億2860万 | +7.3% | 45.44 | 1.13 |
| 09/07 | 911 | 925 | 907 | 914 | +0.55% | 21,900 | 28億287万 | +3.04% | 43.49 | 1.08 |
| 09/06 | 893 | 918 | 893 | 909 | +1.22% | 10,400 | 27億8753万 | +2.6% | 43.25 | 1.08 |
| 09/05 | 891 | 899 | 891 | 898 | -0.22% | 1,900 | 27億5380万 | +1.35% | 42.73 | 1.06 |
| 09/04 | 889 | 901 | 887 | 900 | +1.24% | 3,600 | 27億5994万 | +1.58% | 42.82 | 1.07 |
| 09/01 | 889 | 899 | 889 | 889 | -1.55% | 4,800 | 27億2620万 | +0.45% | 42.3 | 1.05 |
| 08/31 | 909 | 909 | 899 | 903 | -0.66% | 3,200 | 27億6913万 | +1.92% | 42.96 | 1.07 |
| 08/30 | 895 | 910 | 895 | 909 | +1.34% | 3,500 | 27億8753万 | +2.71% | 43.25 | 1.08 |
| 08/29 | 891 | 897 | 889 | 897 | -0.22% | 400 | 27億5074万 | +1.36% | 42.68 | 1.06 |
| 08/28 | 914 | 914 | 885 | 899 | -0.66% | 8,400 | 27億5687万 | +1.58% | 42.77 | 1.07 |
| 08/25 | 900 | 907 | 895 | 905 | +0.67% | 6,300 | 27億7527万 | +2.14% | 43.06 | 1.07 |
| 08/24 | 885 | 900 | 882 | 899 | +1.47% | 14,700 | 27億5687万 | +1.47% | 42.77 | 1.07 |
| 08/23 | 868 | 892 | 868 | 886 | +3.26% | 4,500 | 27億1700万 | 0% | 42.16 | 1.05 |
| 08/22 | 856 | 866 | 856 | 858 | +0.23% | 1,500 | 26億3114万 | -3.38% | 40.82 | 1.02 |
| 08/21 | 853 | 863 | 853 | 856 | -2.28% | 8,900 | 25億9213万 | -3.82% | 40.2 | 1 |
| 08/18 | 858 | 876 | 858 | 876 | +0.69% | 1,800 | 26億5270万 | -1.9% | 41.14 | 1.02 |
| 08/17 | 858 | 870 | 858 | 870 | +1.28% | 800 | 26億3453万 | -2.9% | 40.86 | 1.02 |
| 08/16 | 866 | 872 | 859 | 859 | -0.81% | 3,200 | 26億122万 | -4.34% | 40.34 | 1 |
| 08/15 | 867 | 891 | 866 | 866 | -0.46% | 4,900 | 26億2242万 | -3.78% | 40.67 | 1.01 |
| 08/14 | 869 | 876 | 869 | 870 | -0.91% | 3,800 | 26億3453万 | -3.65% | 40.86 | 1.02 |
| 08/10 | 885 | 886 | 878 | 878 | -0.68% | 2,700 | 26億5875万 | -2.98% | 41.23 | 1.03 |
| 08/09 | 891 | 891 | 882 | 884 | -0.79% | 1,200 | 26億7692万 | -2.64% | 41.51 | 1.03 |
| 08/08 | 889 | 891 | 879 | 891 | +0.22% | 2,500 | 26億9812万 | -2.09% | 41.84 | 1.04 |
| 08/07 | 888 | 889 | 868 | 889 | +0.11% | 3,800 | 26億9206万 | -2.63% | 41.75 | 1.04 |
| 08/04 | 889 | 889 | 888 | 888 | -0.11% | 300 | 26億8904万 | -3.06% | 41.7 | 1.04 |
| 08/03 | 890 | 890 | 889 | 889 | -0.11% | 1,300 | 26億9206万 | -3.26% | 41.75 | 1.04 |
| 08/02 | 894 | 896 | 890 | 890 | -0.34% | 3,500 | 26億9509万 | -3.37% | 41.8 | 1.04 |
| 08/01 | 896 | 908 | 891 | 893 | -0.33% | 4,700 | 27億418万 | -3.25% | 41.94 | 1.04 |
| 07/31 | 890 | 900 | 890 | 896 | +0.45% | 900 | 27億1326万 | -3.03% | 26.18 | 1.05 |
| 07/28 | 896 | 896 | 892 | 892 | -0.45% | 1,300 | 27億115万 | -3.67% | 26.07 | 1.04 |
| 07/27 | 905 | 905 | 894 | 896 | +0.11% | 3,500 | 27億1326万 | -3.55% | 26.18 | 1.05 |
| 07/26 | 908 | 908 | 895 | 895 | -0.89% | 4,900 | 27億1023万 | -3.87% | 26.15 | 1.05 |
| 07/25 | 907 | 907 | 903 | 903 | -0.33% | 700 | 27億3446万 | -3.22% | 26.39 | 1.06 |
| 07/24 | 906 | 907 | 903 | 906 | +0.22% | 1,800 | 27億4354万 | -3.1% | 26.47 | 1.06 |
| 07/21 | 912 | 913 | 902 | 904 | -0.77% | 2,000 | 27億3686万 | -3.52% | 26.95 | 1.08 |
| 07/20 | 919 | 919 | 911 | 911 | -0.44% | 3,400 | 27億5805万 | -2.98% | 27.16 | 1.09 |
| 07/19 | 918 | 918 | 915 | 915 | -0.11% | 1,400 | 27億7016万 | -2.66% | 27.28 | 1.09 |
| 07/18 | 924 | 924 | 916 | 916 | -1.29% | 4,500 | 27億7319万 | -2.76% | 27.31 | 1.09 |
| 07/14 | 925 | 928 | 920 | 928 | +0.11% | 2,000 | 28億952万 | -1.59% | 27.67 | 1.11 |
| 07/13 | 925 | 934 | 925 | 927 | -0.64% | 1,500 | 28億649万 | -1.7% | 27.64 | 1.11 |
| 07/12 | 937 | 937 | 925 | 933 | +1.19% | 2,200 | 28億2465万 | -1.17% | 27.82 | 1.11 |
| 07/11 | 922 | 936 | 922 | 922 | +0.11% | 2,100 | 27億9135万 | -2.43% | 27.49 | 1.1 |
| 07/10 | 920 | 928 | 919 | 921 | -0.97% | 3,400 | 27億8832万 | -2.75% | 27.46 | 1.1 |
| 07/07 | 931 | 931 | 925 | 930 | -0.75% | 3,300 | 28億1557万 | -1.9% | 27.73 | 1.11 |
| 07/06 | 938 | 938 | 936 | 937 | -0.85% | 1,200 | 28億3676万 | -1.26% | 27.94 | 1.12 |
| 07/05 | 944 | 945 | 944 | 945 | +0.11% | 600 | 28億6098万 | -0.53% | 28.18 | 1.13 |
| 07/04 | 945 | 949 | 944 | 944 | -0.94% | 2,200 | 28億5796万 | 0% | 28.15 | 1.13 |
| 07/03 | 969 | 981 | 953 | 953 | -1.04% | 5,400 | 28億8520万 | +1.49% | 28.42 | 1.14 |
| 06/30 | 946 | 963 | 946 | 963 | -1.33% | 7,000 | 29億1548万 | +3.22% | 28.71 | 1.15 |
| 06/29 | 935 | 981 | 935 | 976 | +4.05% | 23,600 | 29億5484万 | +5.4% | 29.1 | 1.17 |
| 06/28 | 921 | 938 | 920 | 938 | +1.96% | 5,200 | 28億3979万 | +2.07% | 27.97 | 1.12 |
| 06/27 | 921 | 926 | 920 | 920 | -1.18% | 4,100 | 27億8530万 | +0.77% | 27.43 | 1.1 |
| 06/26 | 926 | 935 | 921 | 931 | -1.06% | 5,800 | 28億1860万 | +2.42% | 27.76 | 1.11 |
| 06/23 | 945 | 963 | 939 | 941 | -1.88% | 6,100 | 28億4887万 | +4.21% | 28.06 | 1.12 |
| 06/22 | 946 | 961 | 944 | 959 | +0.95% | 5,400 | 29億337万 | +6.79% | 28.59 | 1.14 |
| 06/21 | 945 | 955 | 943 | 950 | -0.84% | 4,800 | 28億7251万 | +6.62% | 28.29 | 1.13 |
| 06/20 | 945 | 958 | 943 | 958 | +0.74% | 7,100 | 28億9670万 | +8.25% | 28.53 | 1.14 |
| 06/19 | 949 | 953 | 941 | 951 | +0.11% | 8,300 | 28億7553万 | +8.19% | 28.32 | 1.13 |
| 06/16 | 951 | 951 | 945 | 950 | -0.11% | 4,800 | 28億7251万 | +8.82% | 28.29 | 1.13 |
