時価総額
2023/08/04~2023/12/28
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 |
12/28 | 537 | 558 | 537 | 542 | 0% | 15,700 | 28億6002万 | -3.9% | 62.05 | 3.15 |
12/27 | 520 | 547 | 520 | 542 | +2.26% | 25,700 | 28億6002万 | -4.07% | 62.05 | 3.15 |
12/26 | 522 | 539 | 515 | 530 | +0.57% | 24,500 | 27億9670万 | -6.53% | 60.68 | 3.08 |
12/25 | 550 | 551 | 527 | 527 | -3.48% | 21,100 | 27億8087万 | -7.38% | 60.34 | 3.06 |
12/22 | 541 | 549 | 541 | 546 | +0.18% | 5,900 | 28億8113万 | -4.04% | 62.51 | 3.17 |
12/21 | 549 | 563 | 545 | 545 | -2.5% | 15,200 | 28億7585万 | -4.05% | 62.4 | 3.16 |
12/20 | 554 | 560 | 548 | 559 | +0.9% | 13,300 | 29億4973万 | -1.58% | 64 | 3.25 |
12/19 | 550 | 554 | 539 | 554 | +2.59% | 12,400 | 29億2334万 | -2.29% | 63.43 | 3.22 |
12/18 | 550 | 550 | 527 | 540 | -2.7% | 11,000 | 28億4947万 | -4.76% | 61.82 | 3.14 |
12/15 | 536 | 556 | 536 | 555 | +4.13% | 22,500 | 29億2862万 | -2.12% | 63.54 | 3.22 |
12/14 | 562 | 566 | 533 | 533 | -5.66% | 29,600 | 28億1253万 | -5.83% | 61.02 | 3.1 |
12/13 | 536 | 570 | 535 | 565 | +3.48% | 22,200 | 29億8139万 | -0.35% | 64.69 | 3.28 |
12/12 | 552 | 552 | 540 | 546 | -1.62% | 20,200 | 28億8113万 | -3.53% | 62.51 | 3.17 |
12/11 | 553 | 565 | 543 | 555 | +1.46% | 18,400 | 29億2862万 | -2.12% | 63.54 | 3.22 |
12/08 | 573 | 577 | 545 | 547 | -3.36% | 41,200 | 28億8640万 | -3.53% | 62.63 | 3.18 |
12/07 | 587 | 600 | 566 | 566 | -4.07% | 31,600 | 29億8666万 | -0.53% | 64.8 | 3.29 |
12/06 | 602 | 605 | 580 | 590 | -1.99% | 42,300 | 31億1331万 | +3.87% | 67.55 | 3.43 |
12/05 | 610 | 622 | 594 | 602 | -2.9% | 46,800 | 31億7663万 | +6.55% | 68.92 | 3.5 |
12/04 | 586 | 630 | 578 | 620 | +5.8% | 61,300 | 32億7161万 | +10.32% | 70.98 | 3.6 |
12/01 | 619 | 619 | 582 | 586 | -5.48% | 60,900 | 30億9220万 | +4.83% | 67.09 | 3.4 |
11/30 | 617 | 633 | 605 | 620 | +0.49% | 94,600 | 32億7161万 | +10.71% | 70.98 | 3.68 |
11/29 | 570 | 644 | 569 | 617 | +9.59% | 286,200 | 32億5578万 | +10.18% | 70.64 | 3.66 |
11/28 | 565 | 570 | 560 | 563 | -0.88% | 14,900 | 29億7083万 | +1.08% | 64.46 | 3.34 |
11/27 | 574 | 586 | 566 | 568 | -0.53% | 15,900 | 29億9722万 | +1.79% | 65.03 | 3.37 |
11/24 | 580 | 589 | 567 | 571 | -1.55% | 32,800 | 30億1305万 | +2.33% | 65.37 | 3.39 |
11/22 | 579 | 580 | 557 | 580 | 0% | 35,200 | 30億6054万 | +3.76% | 66.4 | 3.44 |
11/21 | 585 | 596 | 565 | 580 | -0.51% | 59,200 | 30億6054万 | +3.57% | 66.4 | 3.44 |
11/20 | 540 | 600 | 539 | 583 | +10% | 165,800 | 30億7637万 | +3.55% | 66.75 | 3.46 |
11/17 | 535 | 540 | 524 | 530 | -0.93% | 11,100 | 27億9670万 | -6.19% | 60.68 | 3.14 |
11/16 | 550 | 550 | 535 | 535 | -1.83% | 8,300 | 28億2308万 | -6.14% | 61.25 | 3.17 |
11/15 | 546 | 549 | 535 | 545 | +3.61% | 17,800 | 28億7585万 | -4.89% | 62.4 | 3.23 |
11/14 | 539 | 539 | 525 | 526 | -3.13% | 12,300 | 27億7559万 | -8.68% | 60.22 | 3.12 |
11/13 | 538 | 545 | 532 | 543 | +1.12% | 14,700 | 28億6530万 | -6.54% | 62.17 | 3.22 |
11/10 | 548 | 555 | 536 | 537 | -3.07% | 28,900 | 28億3364万 | -8.52% | 61.48 | 3.18 |
11/09 | 537 | 555 | 534 | 554 | +3.17% | 22,400 | 29億2334万 | -6.26% | 63.43 | 3.29 |
11/08 | 540 | 565 | 537 | 537 | -2.54% | 41,500 | 28億3364万 | -9.75% | 61.48 | 3.18 |
11/07 | 563 | 563 | 543 | 551 | -3.33% | 38,600 | 29億751万 | -8.47% | 63.08 | 3.27 |
11/06 | 567 | 593 | 565 | 570 | +0.71% | 74,500 | 30億777万 | -7.01% | 65.26 | 3.38 |
11/02 | 577 | 603 | 566 | 566 | -2.25% | 104,100 | 29億8666万 | -9.15% | 64.8 | 3.36 |
11/01 | 540 | 607 | 529 | 579 | +7.22% | 193,700 | 30億5526万 | -8.24% | 66.29 | 3.43 |
10/31 | 524 | 541 | 511 | 540 | +1.5% | 40,600 | 28億4947万 | -15.36% | 61.82 | 3.2 |
10/30 | 515 | 541 | 510 | 532 | +2.11% | 63,700 | 28億725万 | -17.9% | 60.91 | 3.16 |
10/27 | 546 | 548 | 518 | 521 | -5.79% | 87,500 | 27億4921万 | -20.82% | 59.65 | 3.09 |
10/26 | 567 | 581 | 543 | 553 | -7.37% | 90,100 | 29億1807万 | -17.09% | 63.31 | 3.28 |
10/25 | 618 | 621 | 583 | 597 | -2.29% | 99,400 | 31億5024万 | -11.82% | 68.35 | 3.54 |
10/24 | 598 | 616 | 570 | 611 | +9.5% | 95,100 | 32億2412万 | -10.8% | 69.95 | 3.62 |
10/23 | 566 | 587 | 548 | 558 | -4.78% | 63,000 | 29億4445万 | -19.6% | 63.89 | 3.31 |
10/20 | 562 | 597 | 562 | 586 | +4.27% | 115,000 | 30億9220万 | -16.88% | 67.09 | 3.48 |
10/19 | 581 | 593 | 544 | 562 | -5.86% | 118,000 | 29億6556万 | -21.4% | 64.34 | 3.33 |
10/18 | 591 | 608 | 580 | 597 | -0.17% | 93,100 | 31億5024万 | -17.54% | 68.35 | 3.54 |
10/17 | 664 | 685 | 584 | 598 | -11.28% | 353,700 | 31億5552万 | -18.08% | 68.47 | 3.55 |
10/16 | 542 | 716 | 540 | 674 | +8.36% | 538,200 | 35億5656万 | -8.42% | 77.17 | 4 |
10/13 | 648 | 650 | 620 | 622 | -5.47% | 129,100 | 32億8216万 | -15.6% | 71.21 | 3.69 |
10/12 | 634 | 682 | 622 | 658 | +7.17% | 113,200 | 34億7213万 | -11.2% | 75.33 | 3.9 |
10/11 | 618 | 642 | 612 | 614 | -1.29% | 49,200 | 32億3995万 | -17.03% | 70.3 | 3.64 |
10/10 | 655 | 655 | 622 | 622 | -4.31% | 49,400 | 32億8216万 | -16.17% | 71.21 | 3.69 |
10/06 | 665 | 673 | 650 | 650 | -3.7% | 55,100 | 34億2992万 | -12.52% | 74.42 | 3.86 |
10/05 | 642 | 680 | 642 | 675 | +4.81% | 47,900 | 35億6184万 | -9.27% | 77.28 | 4 |
10/04 | 646 | 667 | 643 | 644 | -2.87% | 119,400 | 33億9825万 | -13.56% | 73.73 | 3.82 |
10/03 | 705 | 705 | 644 | 663 | -6.62% | 222,900 | 34億9851万 | -11.01% | 75.91 | 3.93 |
10/02 | 805 | 820 | 707 | 710 | -13.41% | 180,700 | 37億4652万 | -4.44% | 81.29 | 4.21 |
09/29 | 808 | 838 | 805 | 820 | -0.36% | 134,200 | 43億2697万 | +11.56% | 93.88 | 4.86 |
09/28 | 775 | 827 | 774 | 823 | +6.88% | 171,000 | 43億4280万 | +13.99% | 94.23 | 4.88 |
09/27 | 748 | 778 | 747 | 770 | +1.72% | 48,500 | 40億6313万 | +8.6% | 88.16 | 4.57 |
09/26 | 774 | 794 | 757 | 757 | -2.2% | 62,800 | 39億9453万 | +8.61% | 86.67 | 4.49 |
09/25 | 767 | 799 | 767 | 774 | -0.9% | 52,600 | 40億8424万 | +12.99% | 88.62 | 4.59 |
09/22 | 738 | 800 | 734 | 781 | +2.76% | 95,800 | 41億2118万 | +16.22% | 89.42 | 4.63 |
09/21 | 782 | 798 | 752 | 760 | -5.59% | 130,800 | 40億1036万 | +15.15% | 87.01 | 4.51 |
09/20 | 790 | 818 | 781 | 805 | +0.63% | 63,400 | 42億4782万 | +24.42% | 92.16 | 4.77 |
09/19 | 814 | 820 | 790 | 800 | -2.2% | 89,600 | 42億2144万 | +26.18% | 91.59 | 4.74 |
09/15 | 850 | 859 | 781 | 818 | -2.27% | 250,900 | 43億1642万 | +31.72% | 93.65 | 4.85 |
09/14 | 829 | 846 | 810 | 837 | -0.59% | 207,300 | 44億1668万 | +38.35% | 95.83 | 4.96 |
09/13 | 819 | 865 | 786 | 842 | +7.67% | 567,200 | 44億4306万 | +42.95% | 96.4 | 4.99 |
09/12 | 754 | 789 | 742 | 782 | +5.82% | 236,600 | 41億2645万 | +36.71% | 89.53 | 4.64 |
09/11 | 797 | 802 | 726 | 739 | -3.78% | 335,700 | 38億9955万 | +32.44% | 84.61 | 4.38 |
09/08 | 701 | 796 | 701 | 768 | +9.56% | 602,000 | 40億5258万 | +40.66% | 87.93 | 4.55 |
09/07 | 698 | 734 | 692 | 701 | -0.71% | 204,200 | 36億9903万 | +31.77% | 80.26 | 4.16 |
09/06 | 642 | 706 | 641 | 706 | +9.29% | 203,400 | 37億2542万 | +35.51% | 80.83 | 4.19 |
09/05 | 653 | 679 | 644 | 646 | -1.07% | 140,800 | 34億881万 | +26.67% | 73.96 | 3.83 |
09/04 | 635 | 655 | 629 | 653 | +1.24% | 155,500 | 34億4575万 | +29.82% | 74.76 | 3.87 |
09/01 | 691 | 692 | 638 | 645 | -4.3% | 263,300 | 34億353万 | +30.57% | 73.85 | 3.83 |
08/31 | 678 | 696 | 656 | 674 | -3.44% | 423,000 | 35億5656万 | +38.4% | - | 3.8 |
08/30 | 683 | 753 | 675 | 698 | +6.89% | 1,268,400 | 36億8320万 | +46.03% | - | 3.94 |
08/29 | 668 | 706 | 615 | 653 | +7.4% | 1,867,400 | 34億4575万 | +39.53% | - | 3.69 |
08/28 | 608 | 608 | 608 | 608 | +19.69% | 56,200 | 32億829万 | +32.17% | - | 3.43 |
08/25 | 495 | 515 | 493 | 508 | +2.63% | 93,900 | 26億8061万 | +11.89% | - | 2.87 |
08/24 | 494 | 516 | 492 | 495 | +0.2% | 85,200 | 26億1201万 | +9.51% | - | 2.79 |
08/23 | 470 | 497 | 470 | 494 | +5.33% | 58,200 | 26億673万 | +9.53% | - | 2.79 |
08/22 | 468 | 475 | 464 | 469 | +1.3% | 21,800 | 24億7481万 | +4.22% | - | 2.65 |
08/21 | 476 | 476 | 458 | 463 | -0.22% | 24,300 | 24億3593万 | +2.89% | - | 2.61 |
08/18 | 462 | 488 | 461 | 464 | -2.32% | 49,800 | 24億4119万 | +3.11% | - | 2.61 |
08/17 | 439 | 481 | 439 | 475 | +7.22% | 58,700 | 24億9907万 | +5.56% | - | 2.67 |
08/16 | 449 | 460 | 442 | 443 | -4.53% | 77,000 | 23億3071万 | -1.56% | - | 2.49 |
08/15 | 480 | 488 | 442 | 464 | -3.93% | 228,500 | 24億4119万 | +2.65% | - | 2.61 |
08/14 | 430 | 502 | 429 | 483 | +14.45% | 1,115,800 | 25億4115万 | +6.62% | - | 2.72 |
08/10 | 415 | 429 | 413 | 422 | +0.48% | 14,900 | 22億2022万 | -6.84% | - | 2.38 |
08/09 | 427 | 429 | 420 | 420 | -3.45% | 12,900 | 22億970万 | -8.1% | - | 2.36 |
08/08 | 436 | 437 | 430 | 435 | +0.23% | 7,400 | 22億8862万 | -5.43% | - | 2.45 |
08/07 | 418 | 437 | 418 | 434 | +2.84% | 8,500 | 22億8336万 | -6.26% | - | 2.44 |
08/04 | 421 | 425 | 421 | 422 | +0.48% | 2,100 | 22億2022万 | -9.44% | - | 2.38 |