時価総額
2023/07/06~2023/11/30
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 |
11/30 | 244 | 247 | 239 | 239 | -1.65% | 11,900 | 27億3071万 | -2.05% | - | 2.43 |
11/29 | 240 | 244 | 240 | 243 | +1.25% | 5,900 | 27億7641万 | -0.41% | - | 2.48 |
11/28 | 241 | 241 | 239 | 240 | -0.41% | 6,800 | 27億4214万 | -2.04% | - | 2.44 |
11/27 | 238 | 241 | 238 | 241 | -0.41% | 8,200 | 27億5356万 | -1.63% | - | 2.45 |
11/24 | 244 | 244 | 241 | 242 | -0.82% | 5,800 | 27億6499万 | -1.63% | - | 2.47 |
11/22 | 240 | 244 | 240 | 244 | +0.41% | 5,100 | 27億8784万 | -0.81% | - | 2.49 |
11/21 | 238 | 244 | 238 | 243 | +0.41% | 34,500 | 27億7641万 | -1.62% | - | 2.48 |
11/20 | 244 | 244 | 241 | 242 | -0.82% | 8,700 | 27億6499万 | -2.02% | - | 2.47 |
11/17 | 243 | 244 | 241 | 244 | +0.83% | 8,500 | 27億8784万 | -1.61% | - | 2.49 |
11/16 | 243 | 245 | 242 | 242 | -1.22% | 5,700 | 27億6499万 | -2.81% | - | 2.47 |
11/15 | 253 | 253 | 242 | 245 | -1.21% | 13,300 | 27億9927万 | -1.61% | - | 2.5 |
11/14 | 248 | 249 | 245 | 248 | +0.81% | 9,600 | 28億3354万 | -1.2% | - | 2.53 |
11/13 | 250 | 250 | 245 | 246 | -0.81% | 6,500 | 28億1069万 | -2.38% | - | 2.51 |
11/10 | 247 | 248 | 246 | 248 | +0.4% | 7,000 | 28億3354万 | -1.98% | - | 2.53 |
11/09 | 248 | 248 | 247 | 247 | 0% | 10,300 | 28億2212万 | -2.37% | - | 2.52 |
11/08 | 245 | 247 | 243 | 247 | +1.23% | 3,000 | 28億2212万 | -2.76% | - | 2.52 |
11/07 | 245 | 246 | 240 | 244 | 0% | 5,600 | 27億8784万 | -4.69% | - | 2.49 |
11/06 | 240 | 245 | 240 | 244 | +1.24% | 11,000 | 27億8784万 | -5.43% | - | 2.49 |
11/02 | 234 | 243 | 234 | 241 | +1.69% | 21,300 | 27億5356万 | -7.31% | - | 2.45 |
11/01 | 237 | 237 | 234 | 237 | 0% | 15,500 | 27億786万 | -9.54% | - | 2.41 |
10/31 | 241 | 241 | 234 | 237 | -0.84% | 27,400 | 27億786万 | -10.57% | - | 2.41 |
10/30 | 250 | 250 | 239 | 239 | -4.4% | 66,000 | 27億3071万 | -10.49% | - | 2.43 |
10/27 | 249 | 250 | 248 | 250 | +0.81% | 4,900 | 28億5639万 | -7.41% | - | 2.55 |
10/26 | 253 | 253 | 248 | 248 | -1.98% | 7,100 | 28億3354万 | -8.82% | - | 2.53 |
10/25 | 250 | 256 | 250 | 253 | +0.8% | 4,900 | 28億9067万 | -7.66% | - | 2.58 |
10/24 | 252 | 252 | 248 | 251 | 0% | 7,500 | 28億6782万 | -8.73% | - | 2.56 |
10/23 | 253 | 253 | 250 | 251 | -1.18% | 6,500 | 28億6280万 | -9.39% | - | 2.55 |
10/20 | 255 | 257 | 254 | 254 | -1.55% | 5,400 | 28億9702万 | -8.96% | - | 2.58 |
10/19 | 258 | 260 | 252 | 258 | -0.39% | 7,200 | 29億4264万 | -8.19% | - | 2.62 |
10/18 | 253 | 259 | 252 | 259 | +4.02% | 19,200 | 29億5404万 | -8.16% | - | 2.63 |
10/17 | 253 | 253 | 248 | 249 | -0.4% | 11,800 | 28億3999万 | -12.32% | - | 2.53 |
10/16 | 258 | 258 | 248 | 250 | -3.1% | 25,000 | 28億5139万 | -12.59% | - | 2.54 |
10/13 | 265 | 267 | 251 | 258 | -3.37% | 30,900 | 29億4264万 | -10.42% | - | 2.62 |
10/12 | 266 | 270 | 266 | 267 | +0.38% | 9,100 | 30億4529万 | -7.61% | - | 2.71 |
10/11 | 270 | 274 | 266 | 266 | -1.85% | 12,200 | 30億3388万 | -8.59% | - | 2.7 |
10/10 | 274 | 274 | 271 | 271 | -1.45% | 6,500 | 30億9091万 | -7.19% | - | 2.76 |
10/06 | 274 | 277 | 272 | 275 | +1.48% | 28,700 | 31億3653万 | -6.14% | - | 2.8 |
10/05 | 265 | 271 | 265 | 271 | +2.26% | 4,700 | 30億9091万 | -7.82% | - | 2.76 |
10/04 | 279 | 279 | 265 | 265 | -3.64% | 8,900 | 30億2248万 | -9.86% | - | 2.69 |
10/03 | 281 | 283 | 275 | 275 | -3.17% | 12,100 | 31億3653万 | -6.78% | - | 2.8 |
10/02 | 288 | 289 | 283 | 284 | -1.73% | 7,400 | 32億3918万 | -4.05% | - | 2.89 |
09/29 | 292 | 293 | 289 | 289 | -1.03% | 8,500 | 32億9621万 | -2.36% | - | 2.92 |
09/28 | 300 | 302 | 291 | 292 | -5.19% | 32,700 | 33億3043万 | -1.02% | - | 2.95 |
09/27 | 303 | 308 | 301 | 308 | +1.99% | 19,000 | 35億1292万 | +4.41% | - | 3.11 |
09/26 | 300 | 302 | 298 | 302 | +1.34% | 11,400 | 34億4448万 | +2.72% | - | 3.05 |
09/25 | 298 | 299 | 296 | 298 | +0.68% | 10,400 | 33億9886万 | +1.71% | - | 3.01 |
09/22 | 295 | 298 | 295 | 296 | -0.67% | 6,300 | 33億7605万 | +1.02% | - | 2.99 |
09/21 | 299 | 299 | 296 | 298 | -0.33% | 10,200 | 33億9886万 | +2.05% | - | 3.01 |
09/20 | 302 | 302 | 297 | 299 | 0% | 8,500 | 34億1027万 | +2.75% | - | 3.02 |
09/19 | 299 | 300 | 298 | 299 | +0.34% | 6,400 | 34億1027万 | +3.1% | - | 3.02 |
09/15 | 298 | 301 | 296 | 298 | +0.68% | 14,000 | 33億9886万 | +2.76% | - | 3.01 |
09/14 | 295 | 297 | 294 | 296 | +0.68% | 4,500 | 33億7605万 | +2.42% | - | 2.99 |
09/13 | 298 | 299 | 294 | 294 | -1.34% | 10,100 | 33億5324万 | +1.73% | - | 2.97 |
09/12 | 298 | 298 | 296 | 298 | +0.34% | 6,700 | 33億9886万 | +3.47% | - | 3.01 |
09/11 | 300 | 300 | 296 | 297 | 0% | 8,000 | 33億8746万 | +3.13% | - | 3 |
09/08 | 298 | 300 | 295 | 297 | -1% | 10,200 | 33億8746万 | +3.13% | - | 3 |
09/07 | 298 | 300 | 298 | 300 | +0.67% | 6,400 | 34億2167万 | +4.53% | - | 3.03 |
09/06 | 300 | 300 | 298 | 298 | -0.67% | 4,400 | 33億9886万 | +3.83% | - | 3.01 |
09/05 | 298 | 300 | 296 | 300 | +0.67% | 6,900 | 34億2167万 | +4.53% | - | 3.03 |
09/04 | 303 | 303 | 296 | 298 | +1.02% | 12,100 | 33億9886万 | +3.83% | - | 3.01 |
09/01 | 296 | 300 | 287 | 295 | -0.34% | 11,300 | 33億6464万 | +3.15% | - | 2.98 |
08/31 | 294 | 297 | 292 | 296 | +2.07% | 3,700 | 33億7605万 | +3.5% | - | 2.99 |
08/30 | 291 | 300 | 289 | 290 | +1.05% | 26,700 | 33億762万 | +1.4% | - | 2.93 |
08/29 | 289 | 290 | 284 | 287 | +0.35% | 8,900 | 32億7340万 | +0.35% | - | 2.9 |
08/28 | 290 | 290 | 284 | 286 | +1.42% | 7,900 | 32億6199万 | 0% | - | 2.89 |
08/25 | 279 | 283 | 278 | 282 | +0.71% | 3,000 | 32億1637万 | -1.4% | - | 2.85 |
08/24 | 284 | 286 | 278 | 280 | -1.41% | 10,100 | 31億9356万 | -2.1% | - | 2.83 |
08/23 | 287 | 288 | 280 | 284 | -0.35% | 6,200 | 32億3918万 | -0.35% | - | 2.87 |
08/22 | 284 | 285 | 281 | 285 | +1.79% | 1,900 | 32億5059万 | 0% | - | 2.88 |
08/21 | 285 | 285 | 280 | 280 | 0% | 2,400 | 31億9356万 | -1.75% | - | 2.83 |
08/18 | 276 | 280 | 276 | 280 | +1.45% | 3,500 | 31億9356万 | -1.75% | - | 2.83 |
08/17 | 280 | 283 | 276 | 276 | -1.43% | 6,400 | 31億4794万 | -3.5% | - | 2.79 |
08/16 | 280 | 284 | 280 | 280 | 0% | 5,100 | 31億9356万 | -2.1% | - | 2.83 |
08/15 | 286 | 286 | 278 | 280 | -1.75% | 10,900 | 31億9356万 | -2.44% | - | 2.83 |
08/14 | 284 | 286 | 283 | 285 | 0% | 7,000 | 32億5059万 | -1.04% | - | 2.88 |
08/10 | 282 | 285 | 275 | 285 | +1.06% | 10,200 | 32億5059万 | -1.04% | - | 2.88 |
08/09 | 290 | 290 | 282 | 282 | -2.08% | 12,700 | 32億1637万 | -2.42% | - | 2.85 |
08/08 | 290 | 290 | 288 | 288 | 0% | 2,900 | 32億8481万 | -0.35% | - | 2.91 |
08/07 | 285 | 289 | 285 | 288 | +0.35% | 5,300 | 32億8481万 | -0.69% | - | 2.91 |
08/04 | 289 | 290 | 286 | 287 | -1.37% | 8,000 | 32億7340万 | -1.03% | - | 2.9 |
08/03 | 290 | 292 | 287 | 291 | +0.34% | 7,800 | 33億1902万 | 0% | - | 2.94 |
08/02 | 296 | 297 | 290 | 290 | -2.03% | 8,000 | 33億762万 | -0.34% | - | 2.93 |
08/01 | 297 | 297 | 295 | 296 | -0.34% | 4,300 | 33億7605万 | +1.72% | - | 2.99 |
07/31 | 297 | 297 | 289 | 297 | +2.77% | 13,200 | 33億8746万 | +2.06% | - | 3 |
07/28 | 296 | 296 | 286 | 289 | -2.03% | 37,100 | 32億9621万 | -0.69% | - | 2.92 |
07/27 | 300 | 303 | 294 | 295 | -1.01% | 23,400 | 33億6464万 | +1.37% | - | 2.98 |
07/26 | 291 | 298 | 285 | 298 | +4.56% | 24,600 | 33億9886万 | +2.05% | - | 3.01 |
07/25 | 285 | 287 | 281 | 285 | +1.42% | 14,800 | 32億5059万 | -2.4% | - | 2.88 |
07/24 | 280 | 285 | 280 | 281 | +0.72% | 5,400 | 32億497万 | -4.1% | - | 2.84 |
07/21 | 278 | 283 | 276 | 279 | +0.36% | 8,100 | 31億8216万 | -5.1% | - | 2.82 |
07/20 | 274 | 280 | 274 | 278 | +1.83% | 6,800 | 31億7075万 | -5.44% | - | 2.81 |
07/19 | 284 | 285 | 271 | 273 | -3.53% | 18,400 | 31億1372万 | -7.46% | - | 2.76 |
07/18 | 289 | 289 | 283 | 283 | 0% | 6,700 | 32億2778万 | -4.39% | - | 2.86 |
07/14 | 289 | 289 | 282 | 283 | -1.05% | 8,600 | 32億2778万 | -4.39% | - | 2.86 |
07/13 | 289 | 293 | 285 | 286 | -1.04% | 15,100 | 32億6199万 | -3.38% | - | 2.89 |
07/12 | 294 | 295 | 289 | 289 | -1.37% | 10,800 | 32億9621万 | -2.36% | - | 2.92 |
07/11 | 295 | 296 | 293 | 293 | -1.01% | 4,800 | 33億4183万 | -1.01% | - | 2.96 |
07/10 | 298 | 298 | 294 | 296 | 0% | 6,200 | 33億7605万 | -0.34% | - | 2.99 |
07/07 | 293 | 299 | 293 | 296 | -1.33% | 7,500 | 33億7605万 | +0.34% | - | 2.99 |
07/06 | 299 | 300 | 297 | 300 | +1.01% | 10,200 | 34億2167万 | +2.39% | - | 3.03 |