時価総額
2023/07/10~2023/12/13
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 |
12/13 | 2,350 | 2,350 | 2,333 | 2,340 | +0.3% | 3,700 | 36億8760万 | +0.95% | 10.49 | 0.25 |
12/12 | 2,357 | 2,357 | 2,333 | 2,333 | -0.13% | 500 | 36億7657万 | +0.73% | 10.46 | 0.25 |
12/11 | 2,364 | 2,364 | 2,335 | 2,336 | 0% | 1,600 | 36億8130万 | +0.95% | 10.48 | 0.25 |
12/08 | 2,316 | 2,336 | 2,316 | 2,336 | +0.21% | 1,300 | 36億8130万 | +1.08% | 10.48 | 0.25 |
12/07 | 2,327 | 2,331 | 2,327 | 2,331 | +0.17% | 200 | 36億7342万 | +0.95% | 10.45 | 0.25 |
12/06 | 2,304 | 2,327 | 2,304 | 2,327 | +0.61% | 800 | 36億6711万 | +0.91% | 10.44 | 0.25 |
12/05 | 2,307 | 2,340 | 2,301 | 2,313 | -0.77% | 1,700 | 36億4505万 | +0.35% | 10.37 | 0.25 |
12/04 | 2,340 | 2,340 | 2,300 | 2,331 | -0.3% | 3,400 | 36億7342万 | +1.22% | 10.45 | 0.25 |
12/01 | 2,329 | 2,340 | 2,329 | 2,338 | +0.43% | 3,800 | 36億8445万 | +1.65% | 10.49 | 0.25 |
11/30 | 2,330 | 2,330 | 2,318 | 2,328 | -0.47% | 500 | 36億6869万 | +1.35% | 10.44 | 0.25 |
11/29 | 2,320 | 2,339 | 2,315 | 2,339 | +0.39% | 700 | 36億8602万 | +1.92% | 10.49 | 0.25 |
11/28 | 2,320 | 2,330 | 2,320 | 2,330 | +0.43% | 1,200 | 36億7184万 | +1.57% | 10.45 | 0.25 |
11/27 | 2,320 | 2,320 | 2,320 | 2,320 | 0% | 1,000 | 36億5608万 | +1.18% | 10.41 | 0.25 |
11/24 | 2,319 | 2,320 | 2,312 | 2,320 | +0.65% | 1,000 | 36億5608万 | +1.18% | 10.41 | 0.25 |
11/22 | 2,320 | 2,320 | 2,305 | 2,305 | -0.65% | 400 | 36億3244万 | +0.57% | 10.34 | 0.24 |
11/21 | 2,303 | 2,320 | 2,302 | 2,320 | +0.04% | 500 | 36億5608万 | +1.27% | 10.41 | 0.25 |
11/20 | 2,319 | 2,319 | 2,299 | 2,319 | -0.34% | 600 | 36億5450万 | +1.27% | 10.4 | 0.25 |
11/17 | 2,290 | 2,327 | 2,290 | 2,327 | +1.93% | 700 | 36億6711万 | +1.7% | 10.44 | 0.25 |
11/16 | 2,283 | 2,283 | 2,283 | 2,283 | -0.17% | 600 | 35億9777万 | -0.13% | 10.24 | 0.24 |
11/14 | 2,285 | 2,287 | 2,277 | 2,287 | +0.04% | 500 | 36億408万 | +0.04% | 10.26 | 0.24 |
11/13 | 2,288 | 2,300 | 2,286 | 2,286 | -0.87% | 700 | 36億250万 | -0.09% | 10.25 | 0.24 |
11/10 | 2,297 | 2,306 | 2,281 | 2,306 | -0.22% | 500 | 36億3402万 | +0.79% | 10.34 | 0.24 |
11/09 | 2,300 | 2,311 | 2,300 | 2,311 | +0.52% | 1,600 | 36億4190万 | +0.92% | 10.36 | 0.24 |
11/07 | 2,281 | 2,299 | 2,281 | 2,299 | +0.13% | 600 | 36億2299万 | +0.35% | 10.31 | 0.24 |
11/06 | 2,270 | 2,296 | 2,270 | 2,296 | +0.57% | 1,100 | 36億1826万 | +0.13% | 10.3 | 0.24 |
11/02 | 2,283 | 2,283 | 2,283 | 2,283 | 0% | 800 | 35億9777万 | -0.52% | 10.24 | 0.24 |
11/01 | 2,283 | 2,283 | 2,283 | 2,283 | +0.71% | 100 | 35億9777万 | -0.61% | 10.24 | 0.24 |
10/31 | 2,290 | 2,290 | 2,267 | 2,267 | -0.4% | 300 | 35億7256万 | -1.39% | 10.17 | 0.24 |
10/30 | 2,282 | 2,282 | 2,276 | 2,276 | +0.57% | 1,400 | 35億8674万 | -1.09% | 10.21 | 0.24 |
10/26 | 2,300 | 2,300 | 2,263 | 2,263 | -1.61% | 600 | 35億6625万 | -1.78% | 10.15 | 0.24 |
10/25 | 2,271 | 2,300 | 2,256 | 2,300 | +2.18% | 800 | 36億2456万 | -0.35% | 10.32 | 0.24 |
10/24 | 2,257 | 2,271 | 2,251 | 2,251 | -0.49% | 500 | 35億4734万 | -2.6% | 10.1 | 0.24 |
10/23 | 2,276 | 2,276 | 2,256 | 2,262 | -0.62% | 1,200 | 35億6468万 | -2.29% | 10.14 | 0.24 |
10/20 | 2,275 | 2,276 | 2,269 | 2,276 | +0.04% | 1,100 | 35億8674万 | -1.85% | 10.21 | 0.24 |
10/19 | 2,275 | 2,275 | 2,275 | 2,275 | -1.52% | 600 | 35億8517万 | -1.98% | 10.2 | 0.24 |
10/17 | 2,312 | 2,312 | 2,310 | 2,310 | -0.09% | 200 | 36億4032万 | -0.65% | 10.36 | 0.24 |
10/16 | 2,312 | 2,312 | 2,312 | 2,312 | +0.3% | 2,200 | 36億4347万 | -0.64% | 10.37 | 0.25 |
10/12 | 2,280 | 2,305 | 2,280 | 2,305 | +0.83% | 900 | 36億3244万 | -1.12% | 10.34 | 0.24 |
10/11 | 2,300 | 2,316 | 2,286 | 2,286 | -0.61% | 500 | 36億250万 | -2.01% | 10.25 | 0.24 |
10/10 | 2,282 | 2,300 | 2,278 | 2,300 | +0.79% | 900 | 36億2456万 | -1.5% | 10.32 | 0.24 |
10/06 | 2,277 | 2,282 | 2,277 | 2,282 | +0.31% | 200 | 35億9620万 | -2.31% | 10.23 | 0.24 |
10/05 | 2,285 | 2,285 | 2,270 | 2,275 | -0.31% | 700 | 35億8517万 | -2.69% | 10.2 | 0.24 |
10/04 | 2,274 | 2,283 | 2,260 | 2,282 | -0.22% | 1,900 | 35億9620万 | -2.44% | 10.23 | 0.24 |
10/03 | 2,311 | 2,311 | 2,287 | 2,287 | -1.21% | 4,500 | 36億408万 | -2.26% | 10.26 | 0.24 |
10/02 | 2,320 | 2,323 | 2,315 | 2,315 | +0.22% | 4,300 | 36億4820万 | -1.07% | 10.38 | 0.25 |
09/29 | 2,341 | 2,341 | 2,310 | 2,310 | -1.32% | 1,200 | 36億4032万 | -1.28% | 10.36 | 0.25 |
09/28 | 2,341 | 2,343 | 2,331 | 2,341 | 0% | 600 | 36億8917万 | +0.04% | 10.5 | 0.25 |
09/27 | 2,349 | 2,349 | 2,333 | 2,341 | -0.21% | 1,100 | 36億8917万 | +0.09% | 10.5 | 0.25 |
09/26 | 2,347 | 2,347 | 2,346 | 2,346 | +0.13% | 600 | 36億9705万 | +0.34% | 10.52 | 0.25 |
09/25 | 2,364 | 2,364 | 2,330 | 2,343 | +0.21% | 1,500 | 36億9233万 | +0.34% | 10.51 | 0.25 |
09/22 | 2,328 | 2,338 | 2,328 | 2,338 | +0.13% | 200 | 36億8445万 | +0.17% | 10.49 | 0.25 |
09/21 | 2,320 | 2,338 | 2,320 | 2,335 | +0.39% | 800 | 36億7972万 | +0.09% | 10.47 | 0.25 |
09/20 | 2,340 | 2,340 | 2,323 | 2,326 | -1.02% | 1,500 | 36億6554万 | -0.34% | 10.43 | 0.25 |
09/19 | 2,351 | 2,351 | 2,350 | 2,350 | -0.13% | 500 | 37億336万 | +0.56% | 10.54 | 0.25 |
09/15 | 2,365 | 2,380 | 2,353 | 2,353 | -0.51% | 7,500 | 37億809万 | +0.6% | 10.55 | 0.25 |
09/14 | 2,343 | 2,365 | 2,343 | 2,365 | +0.21% | 400 | 37億2700万 | +1.11% | 10.61 | 0.26 |
09/13 | 2,356 | 2,361 | 2,356 | 2,360 | +0.17% | 2,900 | 37億1912万 | +0.94% | 10.58 | 0.25 |
09/12 | 2,341 | 2,375 | 2,341 | 2,356 | +0.64% | 1,600 | 37億1281万 | +0.81% | 10.57 | 0.25 |
09/11 | 2,365 | 2,365 | 2,341 | 2,341 | -1.01% | 400 | 36億8917万 | +0.13% | 10.5 | 0.25 |
09/08 | 2,361 | 2,377 | 2,341 | 2,365 | -0.25% | 1,400 | 37億2700万 | +0.98% | 10.61 | 0.26 |
09/07 | 2,368 | 2,394 | 2,366 | 2,371 | -1.17% | 1,800 | 37億3645万 | +1.2% | 10.63 | 0.26 |
09/06 | 2,372 | 2,400 | 2,356 | 2,399 | +1.78% | 2,500 | 37億8058万 | +2.3% | 10.76 | 0.26 |
09/05 | 2,330 | 2,360 | 2,290 | 2,357 | +1.07% | 5,300 | 37億1439万 | +0.55% | 10.57 | 0.25 |
09/04 | 2,343 | 2,348 | 2,332 | 2,332 | -0.43% | 1,100 | 36億7499万 | -0.55% | 10.46 | 0.25 |
09/01 | 2,318 | 2,346 | 2,318 | 2,342 | +1.17% | 1,500 | 36億9075万 | -0.26% | 10.5 | 0.25 |
08/31 | 2,310 | 2,315 | 2,310 | 2,315 | +0.22% | 1,500 | 36億4820万 | -1.53% | 10.38 | 0.25 |
08/30 | 2,295 | 2,310 | 2,295 | 2,310 | +0.87% | 1,000 | 36億4032万 | -1.87% | 10.36 | 0.25 |
08/29 | 2,310 | 2,310 | 2,290 | 2,290 | -0.82% | 1,200 | 36億880万 | -2.88% | 10.27 | 0.25 |
08/28 | 2,312 | 2,322 | 2,309 | 2,309 | -0.17% | 2,100 | 36億3875万 | -2.2% | 10.36 | 0.25 |
08/25 | 2,312 | 2,313 | 2,292 | 2,313 | 0% | 1,000 | 36億4505万 | -2.16% | 10.37 | 0.25 |
08/23 | 2,300 | 2,313 | 2,300 | 2,313 | +0.22% | 300 | 36億4505万 | -2.24% | 10.37 | 0.25 |
08/22 | 2,308 | 2,308 | 2,308 | 2,308 | +0.3% | 100 | 36億3717万 | -2.49% | 10.35 | 0.25 |
08/21 | 2,291 | 2,306 | 2,291 | 2,301 | +0.44% | 700 | 36億2614万 | -2.83% | 10.32 | 0.25 |
08/18 | 2,301 | 2,301 | 2,288 | 2,291 | -0.43% | 2,500 | 36億1038万 | -3.37% | 10.27 | 0.25 |
08/17 | 2,300 | 2,301 | 2,300 | 2,301 | -0.69% | 400 | 36億2614万 | -3.03% | 10.32 | 0.25 |
08/16 | 2,339 | 2,339 | 2,300 | 2,317 | -1.66% | 2,200 | 36億5135万 | -2.48% | 10.39 | 0.25 |
08/15 | 2,406 | 2,406 | 2,351 | 2,356 | -2.44% | 2,100 | 37億1281万 | -0.97% | 10.57 | 0.25 |
08/14 | 2,415 | 2,415 | 2,415 | 2,415 | +0.63% | 400 | 38億579万 | +1.47% | 10.83 | 0.26 |
08/10 | 2,370 | 2,429 | 2,367 | 2,400 | +1.95% | 4,000 | 37億8215万 | +0.88% | 10.76 | 0.26 |
08/09 | 2,330 | 2,354 | 2,330 | 2,354 | +1.2% | 1,700 | 37億966万 | -1.01% | 10.56 | 0.25 |
08/08 | 2,343 | 2,343 | 2,324 | 2,326 | -0.51% | 900 | 36億6554万 | -2.23% | 10.43 | 0.25 |
08/07 | 2,319 | 2,361 | 2,318 | 2,338 | -2.5% | 3,400 | 36億8445万 | -1.85% | 10.49 | 0.25 |
08/03 | 2,416 | 2,416 | 2,398 | 2,398 | -0.91% | 300 | 37億7900万 | +0.63% | 10.75 | 0.26 |
08/02 | 2,398 | 2,420 | 2,398 | 2,420 | +0.92% | 1,500 | 38億1367万 | +1.64% | 10.85 | 0.26 |
08/01 | 2,410 | 2,412 | 2,398 | 2,398 | -0.5% | 800 | 37億7900万 | +0.84% | 10.75 | 0.26 |
07/31 | 2,410 | 2,410 | 2,410 | 2,410 | +0.5% | 1,000 | 37億9791万 | +1.39% | 10.81 | 0.26 |
07/28 | 2,398 | 2,398 | 2,398 | 2,398 | +0.76% | 100 | 37億7900万 | +1.05% | 10.75 | 0.26 |
07/27 | 2,408 | 2,408 | 2,368 | 2,380 | -1.16% | 1,200 | 37億5063万 | +0.51% | 10.67 | 0.26 |
07/26 | 2,408 | 2,408 | 2,408 | 2,408 | 0% | 700 | 37億9476万 | +1.86% | 10.8 | 0.26 |
07/25 | 2,399 | 2,408 | 2,396 | 2,408 | +0.5% | 1,000 | 37億9476万 | +2.08% | 10.8 | 0.26 |
07/24 | 2,396 | 2,396 | 2,396 | 2,396 | 0% | 400 | 37億7585万 | +1.83% | 10.75 | 0.26 |
07/21 | 2,396 | 2,396 | 2,374 | 2,396 | +0.84% | 700 | 37億7585万 | +2.13% | 10.75 | 0.26 |
07/20 | 2,385 | 2,385 | 2,376 | 2,376 | -0.59% | 200 | 37億4433万 | +1.58% | 10.66 | 0.26 |
07/19 | 2,400 | 2,400 | 2,390 | 2,390 | +1.1% | 1,000 | 37億6639万 | +2.49% | 10.72 | 0.26 |
07/18 | 2,364 | 2,364 | 2,364 | 2,364 | +1.29% | 100 | 37億2542万 | +1.63% | 10.6 | 0.26 |
07/14 | 2,351 | 2,351 | 2,334 | 2,334 | +0.04% | 300 | 36億7814万 | +0.56% | 10.47 | 0.25 |
07/13 | 2,326 | 2,333 | 2,326 | 2,333 | -1.23% | 800 | 36億7657万 | +0.73% | 10.46 | 0.25 |
07/12 | 2,362 | 2,362 | 2,362 | 2,362 | +0.38% | 400 | 37億2227万 | +2.16% | 10.59 | 0.25 |
07/11 | 2,363 | 2,363 | 2,353 | 2,353 | -0.42% | 400 | 37億809万 | +2.04% | 10.55 | 0.25 |
07/10 | 2,395 | 2,395 | 2,355 | 2,363 | -1.34% | 800 | 37億2384万 | +2.69% | 10.6 | 0.26 |