時価総額
2023/06/21~2023/11/14
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 |
---|
2024 | 1/1, 株式分割 1→5 |
2023 |
11/14 | 325 | 340 | 322 | 333 | +4.45% | 494,000 | 116億6166万 | +3.74% | 9.65 | 0.68 |
11/13 | 321 | 337 | 317 | 319 | +0.44% | 1,019,000 | 111億6437万 | -0.69% | 9.23 | 0.65 |
11/10 | 316 | 318 | 315 | 317 | -0.44% | 73,000 | 111億1534万 | -0.81% | 9.19 | 0.65 |
11/09 | 318 | 319 | 315 | 319 | +0.44% | 63,500 | 111億6437万 | -0.37% | 9.23 | 0.65 |
11/08 | 324 | 324 | 315 | 317 | -1.31% | 71,000 | 111億1534万 | -0.5% | 9.19 | 0.65 |
11/07 | 324 | 324 | 319 | 322 | -0.74% | 63,500 | 112億6243万 | +0.5% | 9.32 | 0.66 |
11/06 | 324 | 324 | 320 | 324 | +0.93% | 78,500 | 113億4648万 | +1.57% | 9.39 | 0.66 |
11/02 | 322 | 323 | 317 | 321 | +0.25% | 82,000 | 112億4142万 | +0.63% | 9.3 | 0.66 |
11/01 | 325 | 326 | 319 | 320 | +0.06% | 80,000 | 112億1340万 | +0.38% | 9.28 | 0.65 |
10/31 | 313 | 320 | 312 | 320 | +2.63% | 77,500 | 112億640万 | +0.31% | 9.27 | 0.65 |
10/30 | 322 | 324 | 311 | 312 | -3.88% | 294,500 | 109億1923万 | -2.26% | 9.03 | 0.64 |
10/27 | 324 | 324 | 320 | 324 | +1% | 98,500 | 113億6048万 | +1.37% | 9.4 | 0.66 |
10/26 | 323 | 325 | 320 | 321 | -0.74% | 72,500 | 112億4842万 | +0.37% | 9.3 | 0.66 |
10/25 | 326 | 328 | 323 | 324 | -0.31% | 90,500 | 113億3247万 | +1.13% | 9.37 | 0.66 |
10/24 | 327 | 327 | 317 | 325 | -0.37% | 160,500 | 113億6749万 | +1.44% | 9.4 | 0.66 |
10/23 | 327 | 330 | 325 | 326 | 0% | 128,500 | 114億951万 | +1.81% | 9.44 | 0.66 |
10/20 | 319 | 328 | 319 | 326 | +0.8% | 109,500 | 114億951万 | +1.81% | 9.44 | 0.66 |
10/19 | 324 | 324 | 320 | 323 | +0.12% | 55,500 | 113億1846万 | +1.32% | 9.36 | 0.66 |
10/18 | 320 | 323 | 318 | 323 | +1.64% | 59,000 | 113億445万 | +1.19% | 9.35 | 0.66 |
10/17 | 317 | 320 | 316 | 318 | +1.08% | 70,000 | 111億2235万 | -0.44% | 9.2 | 0.65 |
10/16 | 324 | 325 | 314 | 314 | -2.9% | 110,000 | 110億328万 | -1.5% | 9.1 | 0.64 |
10/13 | 325 | 326 | 321 | 324 | -0.49% | 94,500 | 113億3247万 | +1.44% | 9.37 | 0.66 |
10/12 | 320 | 326 | 320 | 325 | +1.75% | 89,500 | 113億8850万 | +1.94% | 9.42 | 0.66 |
10/11 | 318 | 321 | 317 | 320 | -0.13% | 78,500 | 111億9239万 | +0.5% | 9.26 | 0.65 |
10/10 | 319 | 321 | 317 | 320 | +1.72% | 84,500 | 112億640万 | +0.63% | 9.27 | 0.65 |
10/06 | 310 | 317 | 310 | 315 | +1.48% | 90,000 | 110億1729万 | -1.07% | 9.11 | 0.64 |
10/05 | 306 | 311 | 306 | 310 | +1.64% | 199,000 | 108億5620万 | -2.52% | 8.98 | 0.63 |
10/04 | 301 | 310 | 301 | 305 | -1.55% | 210,000 | 106億8110万 | -4.09% | 8.83 | 0.62 |
10/03 | 317 | 317 | 310 | 310 | -3.07% | 174,500 | 108億4919万 | -2.58% | 8.97 | 0.63 |
10/02 | 319 | 324 | 316 | 320 | +1.46% | 200,500 | 111億9239万 | +0.5% | 9.26 | 0.65 |
09/29 | 321 | 324 | 312 | 315 | -1.81% | 173,000 | 110億3130万 | -0.63% | 9.12 | 0.66 |
09/28 | 322 | 325 | 320 | 321 | -0.37% | 161,000 | 112億3441万 | +1.52% | 9.29 | 0.67 |
09/27 | 321 | 322 | 318 | 322 | +0.31% | 68,500 | 112億7644万 | +1.9% | 9.32 | 0.67 |
09/26 | 325 | 325 | 320 | 321 | -1.29% | 88,000 | 112億4142万 | +1.9% | 9.29 | 0.67 |
09/25 | 324 | 325 | 321 | 325 | +1.56% | 100,000 | 113億8850万 | +3.57% | 9.41 | 0.68 |
09/22 | 320 | 322 | 316 | 320 | -0.5% | 124,500 | 112億1340万 | +2.3% | 9.27 | 0.67 |
09/21 | 325 | 326 | 321 | 322 | -1.05% | 85,000 | 112億6943万 | +3.14% | 9.31 | 0.67 |
09/20 | 330 | 330 | 324 | 325 | -0.49% | 104,500 | 113億8850万 | +4.57% | 9.41 | 0.68 |
09/19 | 320 | 327 | 320 | 327 | +2.38% | 117,000 | 114億4453万 | +5.42% | 9.46 | 0.68 |
09/15 | 323 | 323 | 319 | 319 | -0.19% | 156,500 | 111億7838万 | +3.3% | 9.24 | 0.66 |
09/14 | 319 | 321 | 318 | 320 | +0.25% | 45,500 | 111億9939万 | +3.83% | 9.26 | 0.67 |
09/13 | 320 | 320 | 318 | 319 | -0.44% | 58,500 | 111億7138万 | +3.91% | 9.23 | 0.66 |
09/12 | 316 | 320 | 316 | 320 | +1.39% | 54,500 | 112億2040万 | +4.71% | 9.27 | 0.67 |
09/11 | 319 | 320 | 314 | 316 | -0.82% | 95,500 | 110億6632万 | +3.61% | 9.15 | 0.66 |
09/08 | 320 | 321 | 318 | 319 | +0.25% | 93,000 | 111億5737万 | +4.46% | 9.22 | 0.66 |
09/07 | 315 | 319 | 314 | 318 | +0.7% | 103,000 | 111億2935万 | +4.54% | 9.2 | 0.66 |
09/06 | 318 | 319 | 312 | 316 | -0.38% | 137,500 | 110億5231万 | +3.82% | 9.14 | 0.66 |
09/05 | 318 | 319 | 314 | 317 | +0.06% | 125,000 | 110億9433万 | +4.55% | 9.17 | 0.66 |
09/04 | 318 | 318 | 313 | 317 | +0.32% | 93,000 | 110億8733万 | +4.49% | 9.16 | 0.66 |
09/01 | 315 | 318 | 315 | 316 | +0.9% | 114,000 | 110億5231万 | +4.5% | 9.14 | 0.66 |
08/31 | 308 | 314 | 306 | 313 | +2.56% | 229,000 | 109億5425万 | +3.58% | 9.05 | 0.65 |
08/30 | 306 | 307 | 305 | 305 | -0.07% | 54,000 | 106億8110万 | +1.33% | 8.83 | 0.63 |
08/29 | 304 | 305 | 302 | 305 | +0.53% | 71,500 | 106億8810万 | +1.73% | 8.83 | 0.63 |
08/28 | 303 | 304 | 301 | 304 | +0.86% | 62,500 | 106億3207万 | +1.2% | 8.79 | 0.63 |
08/25 | 303 | 303 | 299 | 301 | -0.13% | 29,500 | 105億4102万 | +0.67% | 8.71 | 0.63 |
08/24 | 302 | 304 | 301 | 301 | -0.33% | 46,000 | 105億5502万 | +0.8% | 8.72 | 0.63 |
08/23 | 300 | 304 | 299 | 302 | +0.53% | 40,500 | 105億9004万 | +1.48% | 8.75 | 0.63 |
08/22 | 302 | 302 | 299 | 301 | +0.07% | 50,500 | 105億3401万 | +1.28% | 8.71 | 0.63 |
08/21 | 298 | 302 | 297 | 301 | +1.14% | 82,000 | 105億2701万 | +1.21% | 8.7 | 0.63 |
08/18 | 299 | 300 | 296 | 297 | -0.73% | 63,500 | 104億794万 | +0.41% | 8.6 | 0.62 |
08/17 | 300 | 300 | 295 | 299 | -0.07% | 130,500 | 104億8498万 | +1.49% | 8.67 | 0.62 |
08/16 | 305 | 305 | 300 | 300 | -1.96% | 117,000 | 104億9199万 | +1.9% | 8.67 | 0.62 |
08/15 | 304 | 306 | 300 | 306 | +1.53% | 114,500 | 107億211万 | +3.95% | 8.85 | 0.64 |
08/14 | 294 | 303 | 294 | 301 | +1.55% | 184,500 | 105億4102万 | +2.73% | 8.71 | 0.63 |
08/10 | 296 | 297 | 291 | 296 | +0.54% | 238,500 | 103億7992万 | +1.51% | 8.58 | 0.62 |
08/09 | 294 | 296 | 292 | 295 | +0.82% | 83,500 | 103億2389万 | +0.96% | 8.53 | 0.61 |
08/08 | 300 | 300 | 290 | 292 | -2.21% | 170,000 | 102億3984万 | +0.14% | 8.46 | 0.61 |
08/07 | 302 | 302 | 299 | 299 | -0.66% | 107,500 | 104億7098万 | +2.4% | 8.65 | 0.62 |
08/04 | 298 | 302 | 297 | 301 | -0.07% | 107,500 | 105億4102万 | +3.44% | 8.71 | 0.63 |
08/03 | 302 | 303 | 298 | 301 | -1.05% | 123,500 | 105億4802万 | +3.86% | 8.72 | 0.63 |
08/02 | 306 | 307 | 304 | 304 | -0.52% | 106,000 | 106億6008万 | +4.97% | 8.81 | 0.63 |
08/01 | 302 | 310 | 302 | 306 | +0.33% | 236,000 | 107億1612万 | +5.88% | 8.86 | 0.64 |
07/31 | 302 | 306 | 300 | 305 | +2.01% | 143,500 | 106億8110万 | +5.9% | 8.83 | 0.63 |
07/28 | 302 | 302 | 296 | 299 | -1.77% | 333,500 | 104億7098万 | +4.18% | 8.65 | 0.62 |
07/27 | 296 | 305 | 294 | 304 | +2.84% | 356,000 | 106億6008万 | +6.43% | 8.81 | 0.63 |
07/26 | 294 | 297 | 293 | 296 | +0.68% | 133,000 | 103億6592万 | +3.86% | 8.57 | 0.62 |
07/25 | 294 | 294 | 293 | 294 | +0.27% | 86,000 | 102億9588万 | +3.52% | 8.51 | 0.61 |
07/24 | 289 | 294 | 288 | 293 | +1.45% | 170,000 | 102億6786万 | +3.6% | 8.49 | 0.61 |
07/21 | 289 | 289 | 287 | 289 | +0.35% | 88,500 | 101億2078万 | +2.48% | 8.37 | 0.6 |
07/20 | 285 | 289 | 285 | 288 | +0.84% | 95,500 | 100億8576万 | +2.13% | 8.34 | 0.6 |
07/19 | 284 | 286 | 283 | 286 | +1.28% | 90,000 | 100億171万 | +1.64% | 8.27 | 0.59 |
07/18 | 282 | 284 | 281 | 282 | +0.57% | 73,000 | 98億7564万 | +0.36% | 8.16 | 0.59 |
07/14 | 283 | 283 | 279 | 280 | -0.57% | 56,500 | 98億1960万 | +0.14% | 8.12 | 0.58 |
07/13 | 279 | 282 | 278 | 282 | +1.22% | 64,000 | 98億7564万 | +0.71% | 8.16 | 0.59 |
07/12 | 282 | 283 | 278 | 279 | -1.49% | 138,000 | 97億5657万 | -0.14% | 8.06 | 0.58 |
07/11 | 283 | 286 | 283 | 283 | -0.14% | 69,500 | 99億365万 | +1.73% | 8.19 | 0.59 |
07/10 | 283 | 285 | 281 | 283 | 0% | 126,500 | 99億1766万 | +1.87% | 8.2 | 0.59 |
07/07 | 286 | 286 | 282 | 283 | -1.6% | 93,500 | 99億1766万 | +2.24% | 8.2 | 0.59 |
07/06 | 288 | 289 | 286 | 288 | -0.14% | 83,000 | 100億7875万 | +4.28% | 8.33 | 0.6 |
07/05 | 288 | 290 | 285 | 288 | -0.07% | 69,500 | 100億9276万 | +5.18% | 8.34 | 0.6 |
07/04 | 288 | 290 | 288 | 288 | -0.21% | 104,000 | 100億9976万 | +5.64% | 8.35 | 0.6 |
07/03 | 286 | 291 | 286 | 289 | +1.9% | 271,000 | 101億2078万 | +6.25% | 8.37 | 0.6 |
06/30 | 287 | 287 | 283 | 284 | -1.18% | 102,000 | 99億3167万 | +5.04% | 8.21 | 0.6 |
06/29 | 282 | 289 | 282 | 287 | +0.7% | 167,000 | 100億5074万 | +6.69% | 8.31 | 0.61 |
06/28 | 284 | 285 | 281 | 285 | +0.64% | 86,000 | 99億8070万 | +6.34% | 8.25 | 0.6 |
06/27 | 280 | 286 | 277 | 283 | +1.22% | 195,000 | 99億1766万 | +6.07% | 8.2 | 0.6 |
06/26 | 275 | 280 | 275 | 280 | +1.89% | 182,500 | 97億9859万 | +5.19% | 8.1 | 0.59 |
06/23 | 276 | 276 | 272 | 275 | -0.36% | 168,000 | 96億1649万 | +3.23% | 7.95 | 0.58 |
06/22 | 274 | 278 | 273 | 276 | +0.51% | 127,000 | 96億5151万 | +4% | 7.98 | 0.58 |
06/21 | 274 | 275 | 274 | 274 | +0.07% | 84,500 | 96億248万 | +3.47% | 7.94 | 0.58 |