時価総額
2023/06/06～2023/10/27
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 |
| 10/27 | 3,328 | 3,342 | 3,304 | 3,342 | +2.42% | 130,400 | 2258億8799万 | -0.06% | 14.13 | 1.35 |
| 10/26 | 3,273 | 3,283 | 3,239 | 3,263 | -0.43% | 105,300 | 2205億4833万 | -2.57% | 13.79 | 1.31 |
| 10/25 | 3,309 | 3,309 | 3,273 | 3,277 | +0.09% | 84,500 | 2214億9460万 | -2.38% | 13.85 | 1.32 |
| 10/24 | 3,269 | 3,285 | 3,220 | 3,274 | +0.28% | 81,200 | 2212億9183万 | -2.68% | 13.84 | 1.32 |
| 10/23 | 3,276 | 3,288 | 3,263 | 3,265 | -0.34% | 68,700 | 2206億8351万 | -3.14% | 13.8 | 1.32 |
| 10/20 | 3,300 | 3,302 | 3,265 | 3,276 | -0.91% | 119,900 | 2214億2701万 | -2.99% | 13.85 | 1.32 |
| 10/19 | 3,292 | 3,317 | 3,281 | 3,306 | +0.18% | 78,900 | 2234億5473万 | -2.28% | 13.97 | 1.33 |
| 10/18 | 3,326 | 3,326 | 3,283 | 3,300 | -0.57% | 77,700 | 2230億4919万 | -2.6% | 13.95 | 1.33 |
| 10/17 | 3,297 | 3,324 | 3,297 | 3,319 | +0.67% | 85,700 | 2243億3341万 | -2.21% | 14.03 | 1.34 |
| 10/16 | 3,306 | 3,335 | 3,278 | 3,297 | -1.14% | 120,600 | 2228億4641万 | -3% | 13.94 | 1.33 |
| 10/13 | 3,366 | 3,375 | 3,327 | 3,335 | -1.94% | 135,700 | 2254億1486万 | -2.14% | 14.1 | 1.34 |
| 10/12 | 3,385 | 3,420 | 3,374 | 3,401 | +0.41% | 82,000 | 2298億7584万 | -0.38% | 14.37 | 1.37 |
| 10/11 | 3,413 | 3,413 | 3,380 | 3,387 | -1.43% | 90,600 | 2289億2957万 | -0.88% | 14.32 | 1.36 |
| 10/10 | 3,447 | 3,450 | 3,419 | 3,436 | +0.35% | 86,900 | 2322億4152万 | +0.41% | 14.52 | 1.38 |
| 10/06 | 3,428 | 3,447 | 3,410 | 3,424 | +0.59% | 120,600 | 2314億3043万 | 0% | 14.47 | 1.38 |
| 10/05 | 3,317 | 3,405 | 3,317 | 3,404 | +3% | 166,000 | 2300億7862万 | -0.61% | 14.39 | 1.37 |
| 10/04 | 3,283 | 3,318 | 3,262 | 3,305 | +0.18% | 176,500 | 2233億8714万 | -3.48% | 13.97 | 1.33 |
| 10/03 | 3,293 | 3,325 | 3,261 | 3,299 | +0.03% | 179,800 | 2229億8160万 | -3.74% | 13.94 | 1.33 |
| 10/02 | 3,364 | 3,366 | 3,295 | 3,298 | -1.17% | 166,500 | 2229億1400万 | -3.85% | 13.94 | 1.33 |
| 09/29 | 3,394 | 3,394 | 3,324 | 3,337 | -0.71% | 166,300 | 2255億5004万 | -2.71% | 14.1 | 1.37 |
| 09/28 | 3,371 | 3,377 | 3,330 | 3,361 | -2.18% | 168,900 | 2271億7222万 | -1.98% | 14.21 | 1.38 |
| 09/27 | 3,393 | 3,438 | 3,378 | 3,436 | +0.73% | 186,500 | 2322億4152万 | +0.26% | 14.52 | 1.41 |
| 09/26 | 3,437 | 3,454 | 3,410 | 3,411 | -0.47% | 109,800 | 2305億5175万 | -0.32% | 14.42 | 1.4 |
| 09/25 | 3,418 | 3,448 | 3,408 | 3,427 | +0.26% | 100,700 | 2316億3320万 | +0.32% | 14.48 | 1.41 |
| 09/22 | 3,428 | 3,452 | 3,418 | 3,418 | -1.5% | 113,500 | 2310億2488万 | +0.26% | 14.45 | 1.4 |
| 09/21 | 3,475 | 3,492 | 3,452 | 3,470 | +0.46% | 90,000 | 2345億3960万 | +1.94% | 14.67 | 1.43 |
| 09/20 | 3,480 | 3,494 | 3,454 | 3,454 | -0.03% | 136,000 | 2334億5815万 | +1.71% | 14.6 | 1.42 |
| 09/19 | 3,474 | 3,474 | 3,426 | 3,455 | +0.03% | 136,000 | 2335億2574万 | +1.92% | 14.6 | 1.42 |
| 09/15 | 3,456 | 3,462 | 3,434 | 3,454 | +1.02% | 131,300 | 2334億5815万 | +2.04% | 14.6 | 1.42 |
| 09/14 | 3,423 | 3,440 | 3,406 | 3,419 | +0.23% | 86,100 | 2310億9248万 | +1.09% | 14.45 | 1.41 |
| 09/13 | 3,437 | 3,440 | 3,397 | 3,411 | -0.96% | 92,900 | 2305億5175万 | +0.98% | 14.42 | 1.4 |
| 09/12 | 3,450 | 3,465 | 3,424 | 3,444 | +0.06% | 66,500 | 2327億8224万 | +2.01% | 14.56 | 1.42 |
| 09/11 | 3,479 | 3,490 | 3,428 | 3,442 | -0.52% | 75,500 | 2326億4706万 | +2.08% | 14.55 | 1.41 |
| 09/08 | 3,498 | 3,509 | 3,443 | 3,460 | -1.62% | 159,100 | 2338億6369万 | +2.76% | 14.62 | 1.42 |
| 09/07 | 3,499 | 3,527 | 3,483 | 3,517 | +1.15% | 169,600 | 2377億1636万 | +4.64% | 14.87 | 1.45 |
| 09/06 | 3,471 | 3,484 | 3,425 | 3,477 | -0.26% | 206,700 | 2350億1273万 | +3.64% | 14.7 | 1.43 |
| 09/05 | 3,482 | 3,507 | 3,469 | 3,486 | -0.29% | 179,900 | 2356億2105万 | +4.06% | 14.73 | 1.43 |
| 09/04 | 3,499 | 3,504 | 3,473 | 3,496 | +0.34% | 131,700 | 2362億9696万 | +4.48% | 14.78 | 1.44 |
| 09/01 | 3,455 | 3,489 | 3,443 | 3,484 | +0.84% | 188,900 | 2354億8587万 | +4.37% | 14.73 | 1.43 |
| 08/31 | 3,400 | 3,463 | 3,399 | 3,455 | +1.77% | 241,400 | 2335億2574万 | +3.91% | 14.6 | 1.42 |
| 08/30 | 3,383 | 3,422 | 3,366 | 3,395 | +0.41% | 149,000 | 2294億7030万 | +2.48% | 14.35 | 1.4 |
| 08/29 | 3,368 | 3,391 | 3,363 | 3,381 | +0.57% | 83,800 | 2285億2403万 | +2.33% | 14.29 | 1.39 |
| 08/28 | 3,341 | 3,366 | 3,333 | 3,362 | +1.69% | 128,100 | 2272億3981万 | +2.03% | 14.21 | 1.38 |
| 08/25 | 3,302 | 3,323 | 3,286 | 3,306 | -0.09% | 66,700 | 2234億5473万 | +0.61% | 13.97 | 1.36 |
| 08/24 | 3,304 | 3,309 | 3,290 | 3,309 | -0.24% | 88,800 | 2236億5750万 | +0.91% | 13.99 | 1.36 |
| 08/23 | 3,289 | 3,317 | 3,285 | 3,317 | +0.39% | 75,000 | 2241億9823万 | +1.34% | 14.02 | 1.36 |
| 08/22 | 3,286 | 3,305 | 3,263 | 3,304 | +1.29% | 104,900 | 2233億1955万 | +1.19% | 13.96 | 1.36 |
| 08/21 | 3,280 | 3,291 | 3,253 | 3,262 | +0.25% | 92,100 | 2204億8074万 | +0.15% | 13.79 | 1.34 |
| 08/18 | 3,249 | 3,268 | 3,231 | 3,254 | -0.73% | 107,400 | 2199億4002万 | +0.12% | 13.75 | 1.34 |
| 08/17 | 3,280 | 3,296 | 3,242 | 3,278 | -0.09% | 90,900 | 2215億6219万 | +1.08% | 13.86 | 1.35 |
| 08/16 | 3,265 | 3,296 | 3,260 | 3,281 | -0.49% | 79,900 | 2217億6496万 | +1.36% | 13.87 | 1.35 |
| 08/15 | 3,322 | 3,322 | 3,276 | 3,297 | -1.2% | 104,200 | 2228億4641万 | +2.04% | 13.94 | 1.36 |
| 08/14 | 3,375 | 3,384 | 3,329 | 3,337 | -0.98% | 104,000 | 2255億5004万 | +3.5% | 14.1 | 1.37 |
| 08/10 | 3,345 | 3,370 | 3,317 | 3,370 | +1.14% | 131,500 | 2277億8053万 | +4.79% | 14.24 | 1.39 |
| 08/09 | 3,348 | 3,361 | 3,330 | 3,332 | -0.57% | 120,000 | 2252億1209万 | +3.9% | 14.08 | 1.37 |
| 08/08 | 3,360 | 3,365 | 3,335 | 3,351 | +0.06% | 115,700 | 2264億9631万 | +4.75% | 14.16 | 1.38 |
| 08/07 | 3,322 | 3,356 | 3,316 | 3,349 | +0.72% | 113,800 | 2263億6113万 | +4.89% | 14.16 | 1.38 |
| 08/04 | 3,319 | 3,348 | 3,311 | 3,325 | +0.79% | 110,700 | 2247億3895万 | +4.4% | 14.05 | 1.37 |
| 08/03 | 3,346 | 3,357 | 3,293 | 3,299 | -1.76% | 246,200 | 2229億8160万 | +3.77% | 13.94 | 1.36 |
| 08/02 | 3,350 | 3,389 | 3,341 | 3,358 | -0.09% | 129,800 | 2269億6944万 | +5.76% | 14.19 | 1.38 |
| 08/01 | 3,382 | 3,391 | 3,351 | 3,361 | -0.44% | 159,700 | 2271億7222万 | +6.16% | 14.21 | 1.38 |
| 07/31 | 3,323 | 3,410 | 3,320 | 3,376 | +2.24% | 349,300 | 2281億8608万 | +6.94% | 14.27 | 1.39 |
| 07/28 | 3,275 | 3,319 | 3,230 | 3,302 | +4.3% | 541,900 | 2231億8437万 | +4.89% | 13.96 | 1.36 |
| 07/27 | 3,147 | 3,166 | 3,124 | 3,166 | +0.03% | 98,400 | 2139億9204万 | +0.8% | 13.38 | 1.3 |
| 07/26 | 3,174 | 3,177 | 3,160 | 3,165 | +0.25% | 91,900 | 2139億2445万 | +0.86% | 13.38 | 1.3 |
| 07/25 | 3,167 | 3,172 | 3,148 | 3,157 | -0.03% | 75,300 | 2133億8372万 | +0.7% | 13.34 | 1.3 |
| 07/24 | 3,169 | 3,187 | 3,143 | 3,158 | +0.89% | 120,700 | 2134億5131万 | +0.8% | 13.35 | 1.3 |
| 07/21 | 3,147 | 3,152 | 3,113 | 3,130 | -0.48% | 82,700 | 2115億5877万 | 0% | 13.23 | 1.29 |
| 07/20 | 3,167 | 3,177 | 3,140 | 3,145 | +0.1% | 164,700 | 2125億7263万 | +0.54% | 13.29 | 1.29 |
| 07/19 | 3,146 | 3,149 | 3,115 | 3,142 | +0.74% | 109,800 | 2123億6986万 | +0.54% | 13.28 | 1.29 |
| 07/18 | 3,113 | 3,125 | 3,096 | 3,119 | +0.65% | 66,300 | 2108億1528万 | -0.1% | 13.18 | 1.28 |
| 07/14 | 3,117 | 3,131 | 3,081 | 3,099 | +0.29% | 95,400 | 2094億6346万 | -0.7% | 13.1 | 1.27 |
| 07/13 | 3,117 | 3,117 | 3,080 | 3,090 | -0.26% | 109,400 | 2088億5515万 | -0.96% | 13.06 | 1.27 |
| 07/12 | 3,120 | 3,131 | 3,091 | 3,098 | -0.74% | 102,700 | 2093億9587万 | -0.64% | 13.09 | 1.27 |
| 07/11 | 3,150 | 3,150 | 3,112 | 3,121 | -0.22% | 82,300 | 2109億5046万 | +0.19% | 13.19 | 1.28 |
| 07/10 | 3,139 | 3,153 | 3,120 | 3,128 | +0.26% | 107,600 | 2114億2359万 | +0.48% | 13.22 | 1.29 |
| 07/07 | 3,107 | 3,139 | 3,084 | 3,120 | -0.48% | 95,100 | 2108億8287万 | +0.29% | 13.19 | 1.28 |
| 07/06 | 3,129 | 3,142 | 3,111 | 3,135 | -0.32% | 85,400 | 2118億9673万 | +0.87% | 13.25 | 1.29 |
| 07/05 | 3,126 | 3,154 | 3,123 | 3,145 | -0.03% | 68,400 | 2125億7263万 | +1.42% | 13.29 | 1.29 |
| 07/04 | 3,152 | 3,168 | 3,145 | 3,146 | -1.32% | 99,700 | 2126億4022万 | +1.68% | 13.3 | 1.29 |
| 07/03 | 3,175 | 3,196 | 3,163 | 3,188 | +0.98% | 79,200 | 2154億7903万 | +3.27% | 13.47 | 1.31 |
| 06/30 | 3,180 | 3,181 | 3,132 | 3,157 | -0.72% | 104,200 | 2133億8372万 | +2.57% | 13.34 | 1.3 |
| 06/29 | 3,194 | 3,208 | 3,172 | 3,180 | -0.13% | 85,200 | 2149億3831万 | +3.58% | 13.44 | 1.31 |
| 06/28 | 3,149 | 3,184 | 3,149 | 3,184 | +1.43% | 153,200 | 2152億867万 | +3.92% | 13.46 | 1.31 |
| 06/27 | 3,150 | 3,150 | 3,112 | 3,139 | +0.03% | 137,500 | 2121億6709万 | +2.72% | 13.27 | 1.29 |
| 06/26 | 3,160 | 3,167 | 3,122 | 3,138 | -0.32% | 96,500 | 2120億9950万 | +2.82% | 13.26 | 1.29 |
| 06/23 | 3,149 | 3,164 | 3,122 | 3,148 | +0.58% | 171,500 | 2127億7541万 | +3.28% | 13.31 | 1.29 |
| 06/22 | 3,109 | 3,140 | 3,108 | 3,130 | +1.59% | 186,000 | 2115億5877万 | +2.83% | 13.23 | 1.29 |
| 06/21 | 3,077 | 3,087 | 3,062 | 3,081 | -0.8% | 133,500 | 2082億4683万 | +1.35% | 13.02 | 1.27 |
| 06/20 | 3,082 | 3,106 | 3,072 | 3,106 | +0.13% | 117,500 | 2099億3660万 | +2.24% | 13.13 | 1.28 |
| 06/19 | 3,100 | 3,107 | 3,074 | 3,102 | +0.85% | 160,400 | 2096億6623万 | +2.14% | 13.11 | 1.27 |
| 06/16 | 3,065 | 3,096 | 3,059 | 3,076 | -0.1% | 356,700 | 2079億888万 | +1.38% | 13 | 1.26 |
| 06/15 | 3,081 | 3,097 | 3,065 | 3,079 | -0.19% | 155,500 | 2081億1165万 | +1.58% | 13.01 | 1.27 |
| 06/14 | 3,099 | 3,109 | 3,082 | 3,085 | +0.55% | 111,900 | 2085億1719万 | +1.85% | 13.04 | 1.27 |
| 06/13 | 3,085 | 3,099 | 3,062 | 3,068 | -0.07% | 128,700 | 2073億6815万 | +1.39% | 12.97 | 1.26 |
| 06/12 | 3,073 | 3,085 | 3,052 | 3,070 | -0.62% | 136,600 | 2075億333万 | +1.45% | 12.98 | 1.26 |
| 06/09 | 3,049 | 3,099 | 3,049 | 3,089 | +1.44% | 246,100 | 2087億8756万 | +2.15% | 13.06 | 1.27 |
| 06/08 | 3,030 | 3,068 | 3,020 | 3,045 | +1.16% | 183,900 | 2058億1357万 | +0.79% | 12.87 | 1.25 |
| 06/07 | 3,078 | 3,085 | 3,008 | 3,010 | -2.27% | 195,000 | 2034億4789万 | -0.4% | 12.72 | 1.24 |
| 06/06 | 3,042 | 3,083 | 3,011 | 3,080 | +0.36% | 134,900 | 2081億7924万 | +1.82% | 13.02 | 1.27 |
