時価総額
2023/07/28～2023/12/21
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 |
| 12/21 | 1,600 | 1,613 | 1,575 | 1,592 | -1.12% | 39,500 | 110億2523万 | -3.4% | 13.77 | 4.17 |
| 12/20 | 1,575 | 1,626 | 1,575 | 1,610 | +2.35% | 57,900 | 111億4989万 | -3.59% | 13.93 | 4.21 |
| 12/19 | 1,530 | 1,578 | 1,520 | 1,573 | +3.49% | 50,100 | 108億9365万 | -6.54% | 13.61 | 4.12 |
| 12/18 | 1,516 | 1,521 | 1,499 | 1,520 | +0.46% | 19,400 | 105億2660万 | -10.48% | 13.15 | 3.98 |
| 12/15 | 1,520 | 1,520 | 1,491 | 1,513 | -0.85% | 75,600 | 104億7813万 | -11.83% | 13.09 | 3.96 |
| 12/14 | 1,560 | 1,561 | 1,525 | 1,526 | +2.07% | 43,100 | 105億6816万 | -12.1% | 13.2 | 3.99 |
| 12/13 | 1,522 | 1,545 | 1,485 | 1,495 | -2.92% | 108,800 | 103億5347万 | -14.96% | 12.93 | 3.91 |
| 12/12 | 1,539 | 1,557 | 1,514 | 1,540 | +0.2% | 46,800 | 106億6511万 | -13.34% | 13.32 | 4.03 |
| 12/11 | 1,564 | 1,577 | 1,520 | 1,537 | -0.84% | 42,900 | 106億4433万 | -14.33% | 13.29 | 4.02 |
| 12/08 | 1,579 | 1,586 | 1,540 | 1,550 | -2.58% | 52,900 | 107億3437万 | -14.27% | 13.41 | 4.06 |
| 12/07 | 1,609 | 1,611 | 1,572 | 1,591 | -1.3% | 48,700 | 110億1831万 | -12.58% | 13.76 | 4.16 |
| 12/06 | 1,621 | 1,637 | 1,607 | 1,612 | -0.56% | 27,700 | 111億6374万 | -11.91% | 13.94 | 4.22 |
| 12/05 | 1,652 | 1,670 | 1,618 | 1,621 | -3.22% | 42,700 | 112億2607万 | -11.81% | 14.02 | 4.24 |
| 12/04 | 1,661 | 1,695 | 1,644 | 1,675 | +0.9% | 95,500 | 116億4万 | -9.36% | 14.49 | 4.38 |
| 12/01 | 1,698 | 1,698 | 1,637 | 1,660 | -2.41% | 93,400 | 114億9616万 | -10.42% | 14.36 | 4.34 |
| 11/30 | 1,695 | 1,715 | 1,664 | 1,701 | -0.99% | 68,400 | 117億8010万 | -8.5% | 14.71 | 4.45 |
| 11/29 | 1,719 | 1,725 | 1,648 | 1,718 | +0.35% | 97,000 | 118億9783万 | -7.93% | 14.86 | 4.49 |
| 11/28 | 1,742 | 1,746 | 1,711 | 1,712 | -1.72% | 25,800 | 118億5628万 | -8.64% | 14.81 | 4.48 |
| 11/27 | 1,759 | 1,776 | 1,725 | 1,742 | -1.3% | 28,200 | 120億6404万 | -7.59% | 15.07 | 4.56 |
| 11/24 | 1,755 | 1,788 | 1,742 | 1,765 | +0.57% | 31,200 | 122億2333万 | -6.86% | 15.27 | 4.62 |
| 11/22 | 1,739 | 1,767 | 1,718 | 1,755 | +0.46% | 41,300 | 121億5407万 | -7.87% | 15.18 | 4.59 |
| 11/21 | 1,782 | 1,823 | 1,736 | 1,747 | -0.96% | 67,300 | 120億9867万 | -8.73% | 15.11 | 4.57 |
| 11/20 | 1,750 | 1,812 | 1,738 | 1,764 | -0.34% | 98,000 | 122億1640万 | -8.32% | 15.26 | 4.62 |
| 11/17 | 1,877 | 1,921 | 1,751 | 1,770 | -7.67% | 195,200 | 122億5795万 | -8.34% | 15.31 | 4.63 |
| 11/16 | 2,105 | 2,105 | 1,850 | 1,917 | -10.17% | 302,500 | 132億7599万 | -1.19% | 16.58 | 5.02 |
| 11/15 | 2,117 | 2,242 | 2,028 | 2,134 | +10.17% | 279,800 | 147億7880万 | +9.83% | 18.46 | 5.58 |
| 11/14 | 1,951 | 1,987 | 1,910 | 1,937 | -1.07% | 53,800 | 134億1449万 | -0.05% | 16.75 | 5.07 |
| 11/13 | 1,953 | 1,965 | 1,927 | 1,958 | +0.15% | 21,300 | 135億5993万 | +0.82% | 16.94 | 5.12 |
| 11/10 | 2,003 | 2,023 | 1,951 | 1,955 | -3.5% | 25,300 | 135億3915万 | +0.57% | 16.91 | 5.11 |
| 11/09 | 2,033 | 2,053 | 2,011 | 2,026 | -1.65% | 29,700 | 140億3086万 | +4.22% | 17.52 | 5.3 |
| 11/08 | 2,017 | 2,079 | 2,016 | 2,060 | +3.52% | 70,200 | 142億6632万 | +6.02% | 17.82 | 5.39 |
| 11/07 | 1,997 | 2,030 | 1,928 | 1,990 | +1.38% | 47,400 | 137億8154万 | +2.58% | 17.21 | 5.21 |
| 11/06 | 1,912 | 2,003 | 1,898 | 1,963 | +3.97% | 62,400 | 135億9456万 | +1.13% | 16.98 | 5.14 |
| 11/02 | 1,872 | 1,888 | 1,841 | 1,888 | +3.06% | 19,900 | 130億7515万 | -2.88% | 16.33 | 4.94 |
| 11/01 | 1,841 | 1,847 | 1,811 | 1,832 | -0.49% | 20,800 | 126億8733万 | -5.91% | 15.85 | 4.79 |
| 10/31 | 1,815 | 1,858 | 1,795 | 1,841 | +0.66% | 16,900 | 127億4966万 | -5.78% | 15.92 | 4.82 |
| 10/30 | 1,857 | 1,872 | 1,829 | 1,829 | -1.98% | 12,100 | 126億6655万 | -6.78% | 15.82 | 4.79 |
| 10/27 | 1,828 | 1,868 | 1,785 | 1,866 | +4.01% | 81,100 | 129億2279万 | -5.33% | 16.14 | 4.88 |
| 10/26 | 1,778 | 1,819 | 1,730 | 1,794 | -1.32% | 61,900 | 124億2416万 | -9.21% | 15.52 | 4.69 |
| 10/25 | 1,872 | 1,885 | 1,818 | 1,818 | -3.3% | 40,900 | 125億9037万 | -8.37% | 15.72 | 4.76 |
| 10/24 | 1,917 | 1,947 | 1,810 | 1,880 | -1.93% | 57,700 | 130億1975万 | -5.62% | 16.26 | 4.92 |
| 10/23 | 1,977 | 1,985 | 1,904 | 1,917 | -3.38% | 46,600 | 132億7215万 | -4.01% | 16.58 | 5.01 |
| 10/20 | 1,988 | 2,008 | 1,952 | 1,984 | -0.25% | 27,300 | 137億3602万 | -0.8% | 17.16 | 5.19 |
| 10/19 | 1,975 | 2,010 | 1,955 | 1,989 | -0.8% | 34,300 | 137億7064万 | -0.45% | 17.2 | 5.2 |
| 10/18 | 1,960 | 2,009 | 1,944 | 2,005 | +1.52% | 15,300 | 138億8141万 | +0.55% | 17.34 | 5.24 |
| 10/17 | 2,000 | 2,003 | 1,956 | 1,975 | -1.2% | 27,900 | 136億7371万 | -0.85% | 17.08 | 5.17 |
| 10/16 | 1,920 | 2,012 | 1,919 | 1,999 | +2.99% | 79,300 | 138億3987万 | +0.35% | 17.29 | 5.23 |
| 10/13 | 1,980 | 1,997 | 1,941 | 1,941 | -2.46% | 31,400 | 134億3831万 | -2.46% | 16.79 | 5.08 |
| 10/12 | 1,996 | 2,004 | 1,959 | 1,990 | -0.3% | 22,000 | 137億7756万 | -0.1% | 17.21 | 5.21 |
| 10/11 | 1,998 | 2,020 | 1,991 | 1,996 | -0.94% | 15,900 | 138億1910万 | +0.15% | 17.26 | 5.22 |
| 10/10 | 2,040 | 2,045 | 1,988 | 2,015 | -1.18% | 20,800 | 139億5065万 | +1.21% | 17.43 | 5.27 |
| 10/06 | 2,012 | 2,040 | 2,002 | 2,039 | +1.14% | 26,000 | 141億1681万 | +2.57% | 17.64 | 5.33 |
| 10/05 | 1,945 | 2,021 | 1,940 | 2,016 | +3.44% | 49,500 | 139億5757万 | +1.51% | 17.44 | 5.27 |
| 10/04 | 1,960 | 2,005 | 1,926 | 1,949 | -2.55% | 51,600 | 134億9370万 | -1.62% | 16.86 | 5.1 |
| 10/03 | 2,016 | 2,029 | 1,989 | 2,000 | +0.25% | 44,800 | 138億4680万 | +0.91% | 17.3 | 5.23 |
| 10/02 | 2,013 | 2,013 | 1,994 | 1,995 | -0.89% | 27,200 | 138億1218万 | +0.76% | 17.26 | 5.22 |
| 09/29 | 2,019 | 2,070 | 2,000 | 2,013 | -0.84% | 33,200 | 139億3680万 | +1.82% | 17.41 | 5.75 |
| 09/28 | 1,980 | 2,048 | 1,959 | 2,030 | +3.15% | 40,700 | 140億5450万 | +2.89% | 17.56 | 5.8 |
| 09/27 | 1,968 | 2,003 | 1,945 | 1,968 | -1.6% | 24,400 | 136億2525万 | 0% | 17.02 | 5.62 |
| 09/26 | 2,022 | 2,022 | 1,990 | 2,000 | -1.77% | 42,500 | 138億4680万 | +1.99% | 17.3 | 5.72 |
| 09/25 | 2,069 | 2,070 | 2,022 | 2,036 | -1.59% | 30,700 | 140億9604万 | +4.36% | 17.61 | 5.82 |
| 09/22 | 1,979 | 2,069 | 1,966 | 2,069 | +4.87% | 64,000 | 143億2451万 | +6.98% | 17.9 | 5.91 |
| 09/21 | 2,025 | 2,025 | 1,972 | 1,973 | -1.94% | 27,200 | 136億5986万 | +2.87% | 17.07 | 5.64 |
| 09/20 | 2,000 | 2,016 | 1,965 | 2,012 | +0.15% | 30,300 | 139億2988万 | +5.56% | 17.4 | 5.75 |
| 09/19 | 2,005 | 2,028 | 1,995 | 2,009 | +0.2% | 41,400 | 139億911万 | +6.13% | 17.38 | 5.74 |
| 09/15 | 2,000 | 2,021 | 1,990 | 2,005 | +0.25% | 29,200 | 138億8141万 | +6.42% | 17.34 | 5.73 |
| 09/14 | 1,954 | 2,043 | 1,941 | 2,000 | +4.49% | 118,500 | 138億4680万 | +6.72% | 17.3 | 5.72 |
| 09/13 | 1,903 | 1,936 | 1,863 | 1,914 | +0.05% | 40,500 | 132億5138万 | +2.63% | 16.55 | 5.47 |
| 09/12 | 1,936 | 1,962 | 1,911 | 1,913 | -1.34% | 26,800 | 132億4446万 | +2.79% | 16.55 | 5.47 |
| 09/11 | 1,967 | 1,985 | 1,932 | 1,939 | -1.42% | 26,500 | 134億2447万 | +4.42% | 16.77 | 5.54 |
| 09/08 | 1,935 | 1,985 | 1,935 | 1,967 | -0.05% | 18,700 | 136億1832万 | +6.27% | 17.01 | 5.62 |
| 09/07 | 1,993 | 2,001 | 1,920 | 1,968 | -1.16% | 25,900 | 136億2525万 | +6.72% | 17.02 | 5.62 |
| 09/06 | 1,986 | 2,050 | 1,986 | 1,991 | -0.99% | 63,000 | 137億8448万 | +8.27% | 17.22 | 5.69 |
| 09/05 | 1,931 | 2,012 | 1,911 | 2,011 | +4.14% | 57,500 | 139億2295万 | +9.77% | 17.39 | 5.75 |
| 09/04 | 1,952 | 1,952 | 1,908 | 1,931 | -1.03% | 27,300 | 133億6908万 | +5.81% | 16.7 | 5.52 |
| 09/01 | 2,008 | 2,020 | 1,925 | 1,951 | -1.96% | 24,900 | 135億755万 | +7.14% | 16.87 | 5.58 |
| 08/31 | 1,938 | 2,045 | 1,938 | 1,990 | +4.85% | 155,400 | 137億7756万 | +9.64% | 17.21 | 5.69 |
| 08/30 | 2,002 | 2,002 | 1,898 | 1,898 | -3.26% | 47,600 | 131億4061万 | +4.92% | 16.42 | 5.42 |
| 08/29 | 1,969 | 2,010 | 1,961 | 1,962 | +0.46% | 76,500 | 135億8371万 | +8.46% | 16.97 | 5.61 |
| 08/28 | 1,940 | 2,020 | 1,922 | 1,953 | +1.72% | 74,300 | 135億2140万 | +8.08% | 16.89 | 5.58 |
| 08/25 | 1,907 | 1,960 | 1,870 | 1,920 | 0% | 66,700 | 132億9292万 | +6.25% | 16.61 | 5.49 |
| 08/24 | 1,899 | 1,957 | 1,899 | 1,920 | +0.52% | 76,000 | 132億9292万 | +6.14% | 16.61 | 5.49 |
| 08/23 | 1,798 | 1,911 | 1,798 | 1,910 | +7% | 121,800 | 132億2369万 | +5.58% | 16.52 | 5.46 |
| 08/22 | 1,707 | 1,785 | 1,700 | 1,785 | +2.82% | 31,900 | 123億5826万 | -1.27% | 15.44 | 5.1 |
| 08/21 | 1,632 | 1,750 | 1,631 | 1,736 | +6.37% | 37,900 | 120億1902万 | -4.25% | 15.02 | 4.96 |
| 08/18 | 1,617 | 1,663 | 1,604 | 1,632 | -0.97% | 45,900 | 112億9898万 | -10.33% | 14.12 | 4.66 |
| 08/17 | 1,670 | 1,670 | 1,606 | 1,648 | -1.9% | 49,700 | 114億976万 | -9.99% | 14.25 | 4.71 |
| 08/16 | 1,691 | 1,745 | 1,678 | 1,680 | -0.94% | 45,900 | 116億3131万 | -8.75% | 14.53 | 4.8 |
| 08/15 | 1,730 | 1,798 | 1,641 | 1,696 | -4.45% | 152,600 | 117億4208万 | -8.23% | 14.67 | 4.85 |
| 08/14 | 1,749 | 1,798 | 1,745 | 1,775 | +1.49% | 81,000 | 122億8903万 | -4.21% | 15.35 | 5.07 |
| 08/10 | 1,788 | 1,800 | 1,731 | 1,749 | -2.67% | 34,300 | 121億902万 | -5.66% | 15.13 | 5 |
| 08/09 | 1,818 | 1,820 | 1,794 | 1,797 | -0.72% | 20,900 | 124億4134万 | -3.13% | 15.54 | 5.14 |
| 08/08 | 1,817 | 1,838 | 1,801 | 1,810 | -0.22% | 29,900 | 125億3135万 | -2.32% | 15.66 | 5.17 |
| 08/07 | 1,780 | 1,814 | 1,752 | 1,814 | +1.57% | 35,600 | 125億5904万 | -1.95% | 15.69 | 5.18 |
| 08/04 | 1,792 | 1,807 | 1,786 | 1,786 | -0.33% | 12,100 | 123億6519万 | -3.41% | 15.45 | 5.1 |
| 08/03 | 1,803 | 1,827 | 1,780 | 1,792 | -2.4% | 21,400 | 124億673万 | -2.93% | 15.5 | 5.12 |
| 08/02 | 1,823 | 1,856 | 1,803 | 1,836 | +0.82% | 35,800 | 127億1136万 | -0.43% | 15.88 | 5.25 |
| 08/01 | 1,852 | 1,865 | 1,801 | 1,821 | -1.25% | 30,000 | 126億751万 | -1.03% | 15.75 | 5.2 |
| 07/31 | 1,847 | 1,847 | 1,809 | 1,844 | +1.6% | 21,900 | 127億6674万 | +0.44% | 15.95 | 5.27 |
| 07/28 | 1,798 | 1,825 | 1,770 | 1,815 | +0.06% | 37,200 | 125億6597万 | -0.93% | 15.7 | 5.19 |
