時価総額
2023/07/07~2023/12/01
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 |
12/01 | 2,349 | 2,352 | 2,309 | 2,314 | -0.43% | 448,000 | 2457億4704万 | -0.6% | 7.75 | 0.58 |
11/30 | 2,310 | 2,326 | 2,299 | 2,324 | +0.13% | 376,900 | 2468億904万 | -0.13% | 7.78 | 0.59 |
11/29 | 2,299 | 2,332 | 2,297 | 2,321 | +0.22% | 370,700 | 2464億9044万 | -0.17% | 7.77 | 0.59 |
11/28 | 2,332 | 2,344 | 2,298 | 2,316 | -0.56% | 466,300 | 2459億5944万 | -0.3% | 7.76 | 0.58 |
11/27 | 2,337 | 2,350 | 2,323 | 2,329 | -0.26% | 356,300 | 2473億4004万 | +0.3% | 7.8 | 0.59 |
11/24 | 2,328 | 2,346 | 2,320 | 2,335 | +1.13% | 416,200 | 2479億7724万 | +0.6% | 7.82 | 0.59 |
11/22 | 2,278 | 2,319 | 2,273 | 2,309 | +1.49% | 551,400 | 2452億1604万 | -0.47% | 7.73 | 0.58 |
11/21 | 2,295 | 2,301 | 2,268 | 2,275 | -1.81% | 803,600 | 2416億524万 | -1.98% | 7.62 | 0.57 |
11/20 | 2,331 | 2,351 | 2,309 | 2,317 | -1.15% | 531,600 | 2460億6564万 | -0.26% | 7.76 | 0.58 |
11/17 | 2,320 | 2,344 | 2,320 | 2,344 | +0.34% | 434,100 | 2489億3305万 | +0.9% | 7.85 | 0.59 |
11/16 | 2,376 | 2,376 | 2,324 | 2,336 | -1.48% | 495,100 | 2480億8344万 | +0.47% | 7.82 | 0.59 |
11/15 | 2,379 | 2,379 | 2,355 | 2,371 | +0.81% | 331,800 | 2518億45万 | +1.93% | 7.94 | 0.6 |
11/14 | 2,356 | 2,373 | 2,343 | 2,352 | +0.04% | 309,000 | 2497億8265万 | +1.16% | 7.88 | 0.59 |
11/13 | 2,340 | 2,355 | 2,330 | 2,351 | +0.47% | 381,800 | 2496億7645万 | +1.16% | 7.87 | 0.59 |
11/10 | 2,303 | 2,341 | 2,303 | 2,340 | +0.69% | 493,100 | 2485億825万 | +0.6% | 7.84 | 0.59 |
11/09 | 2,312 | 2,341 | 2,298 | 2,324 | +0.52% | 523,600 | 2468億904万 | -0.13% | 7.78 | 0.59 |
11/08 | 2,350 | 2,357 | 2,295 | 2,312 | -1.53% | 568,600 | 2455億3464万 | -0.77% | 7.74 | 0.58 |
11/07 | 2,377 | 2,416 | 2,335 | 2,348 | -1.22% | 1,070,500 | 2493億5785万 | +0.43% | 7.86 | 0.59 |
11/06 | 2,380 | 2,384 | 2,332 | 2,377 | +1.28% | 1,466,400 | 2524億3765万 | +1.36% | 7.96 | 0.6 |
11/02 | 2,368 | 2,379 | 2,333 | 2,347 | -0.8% | 492,400 | 2492億5165万 | -0.3% | 7.86 | 0.59 |
11/01 | 2,344 | 2,374 | 2,335 | 2,366 | +2.25% | 592,400 | 2512億6945万 | -0.08% | 7.92 | 0.6 |
10/31 | 2,302 | 2,317 | 2,277 | 2,314 | +1.27% | 510,900 | 2457億4704万 | -2.77% | 7.75 | 0.58 |
10/30 | 2,305 | 2,305 | 2,263 | 2,285 | -1.55% | 1,282,400 | 2426億6724万 | -4.55% | 7.65 | 0.58 |
10/27 | 2,301 | 2,322 | 2,287 | 2,321 | +2.25% | 407,800 | 2464億9044万 | -3.65% | 7.77 | 0.59 |
10/26 | 2,281 | 2,286 | 2,248 | 2,270 | -0.48% | 490,300 | 2410億7424万 | -6.35% | 7.6 | 0.57 |
10/25 | 2,302 | 2,305 | 2,277 | 2,281 | +0.35% | 479,600 | 2422億4244万 | -6.52% | 7.64 | 0.58 |
10/24 | 2,276 | 2,297 | 2,224 | 2,273 | -0.04% | 754,300 | 2413億9284万 | -7.45% | 7.61 | 0.57 |
10/23 | 2,275 | 2,294 | 2,267 | 2,274 | -0.61% | 535,600 | 2414億9904万 | -7.97% | 7.62 | 0.57 |
10/20 | 2,295 | 2,303 | 2,281 | 2,288 | -0.95% | 657,200 | 2429億8584万 | -7.93% | 7.66 | 0.58 |
10/19 | 2,300 | 2,329 | 2,291 | 2,310 | -0.6% | 524,700 | 2453億2224万 | -7.41% | 7.74 | 0.58 |
10/18 | 2,339 | 2,346 | 2,317 | 2,324 | +0.3% | 586,700 | 2468億904万 | -7.19% | 7.78 | 0.59 |
10/17 | 2,334 | 2,360 | 2,299 | 2,317 | -0.17% | 668,400 | 2460億6564万 | -7.76% | 7.76 | 0.58 |
10/16 | 2,332 | 2,344 | 2,311 | 2,321 | -0.77% | 450,300 | 2464億9044万 | -7.93% | 7.77 | 0.59 |
10/13 | 2,365 | 2,372 | 2,331 | 2,339 | -2.01% | 557,100 | 2484億205万 | -7.55% | 7.83 | 0.59 |
10/12 | 2,365 | 2,387 | 2,363 | 2,387 | +1.23% | 459,500 | 2534億9965万 | -5.95% | 8 | 0.6 |
10/11 | 2,375 | 2,381 | 2,356 | 2,358 | +0.04% | 596,700 | 2504億1985万 | -7.31% | 7.9 | 0.59 |
10/10 | 2,354 | 2,376 | 2,339 | 2,357 | +1.68% | 987,500 | 2503億1365万 | -7.6% | 7.89 | 0.59 |
10/06 | 2,302 | 2,353 | 2,280 | 2,318 | -3.5% | 1,223,400 | 2461億7184万 | -9.31% | 7.76 | 0.58 |
10/05 | 2,365 | 2,406 | 2,355 | 2,402 | +2.17% | 697,100 | 2550億9265万 | -6.25% | 8.05 | 0.61 |
10/04 | 2,398 | 2,398 | 2,341 | 2,351 | -2.93% | 761,400 | 2496億7645万 | -8.31% | 7.87 | 0.59 |
10/03 | 2,493 | 2,493 | 2,416 | 2,422 | -3.54% | 840,600 | 2572億1665万 | -5.69% | 8.11 | 0.61 |
10/02 | 2,539 | 2,569 | 2,510 | 2,511 | -0.44% | 811,800 | 2666億6846万 | -2.26% | 8.41 | 0.63 |
09/29 | 2,598 | 2,603 | 2,507 | 2,522 | -2.81% | 934,700 | 2678億3666万 | -1.71% | 8.44 | 0.64 |
09/28 | 2,636 | 2,639 | 2,579 | 2,595 | -3.35% | 869,400 | 2755億8927万 | +1.29% | 8.69 | 0.66 |
09/27 | 2,660 | 2,691 | 2,648 | 2,685 | +0.49% | 720,700 | 2851億4728万 | +5.05% | 8.99 | 0.68 |
09/26 | 2,675 | 2,685 | 2,645 | 2,672 | +0.11% | 605,700 | 2837億6668万 | +4.95% | 8.95 | 0.68 |
09/25 | 2,690 | 2,690 | 2,646 | 2,669 | +0.19% | 529,800 | 2834億4808万 | +5.33% | 8.94 | 0.68 |
09/22 | 2,680 | 2,690 | 2,641 | 2,664 | -0.86% | 1,012,100 | 2829億1708万 | +5.59% | 8.92 | 0.68 |
09/21 | 2,664 | 2,699 | 2,660 | 2,687 | +0.9% | 809,600 | 2853億5968万 | +6.92% | 9 | 0.68 |
09/20 | 2,718 | 2,724 | 2,663 | 2,663 | -1.19% | 919,300 | 2828億1088万 | +6.43% | 8.92 | 0.68 |
09/19 | 2,657 | 2,695 | 2,649 | 2,695 | +1.47% | 977,900 | 2862億928万 | +8.06% | 9.02 | 0.69 |
09/15 | 2,634 | 2,682 | 2,619 | 2,656 | +2.11% | 1,472,800 | 2820億6748万 | +6.92% | 8.89 | 0.68 |
09/14 | 2,559 | 2,602 | 2,555 | 2,601 | +2.16% | 659,700 | 2762億2647万 | +5.05% | 8.71 | 0.66 |
09/13 | 2,554 | 2,557 | 2,532 | 2,546 | +0.04% | 354,500 | 2703億8547万 | +3.16% | 8.53 | 0.65 |
09/12 | 2,549 | 2,564 | 2,528 | 2,545 | +0.71% | 407,300 | 2702億7927万 | +3.29% | 8.52 | 0.65 |
09/11 | 2,540 | 2,547 | 2,521 | 2,527 | +0.24% | 325,800 | 2683億6767万 | +2.77% | 8.46 | 0.64 |
09/08 | 2,523 | 2,547 | 2,519 | 2,521 | -1.14% | 536,500 | 2677億3046万 | +2.6% | 8.44 | 0.64 |
09/07 | 2,548 | 2,573 | 2,543 | 2,550 | +0.08% | 429,700 | 2708億1027万 | +3.79% | 8.54 | 0.65 |
09/06 | 2,530 | 2,554 | 2,528 | 2,548 | +0.63% | 505,500 | 2705億9787万 | +3.66% | 8.53 | 0.65 |
09/05 | 2,534 | 2,550 | 2,506 | 2,532 | -0.16% | 693,600 | 2688億9867万 | +2.89% | 8.48 | 0.64 |
09/04 | 2,499 | 2,541 | 2,487 | 2,536 | +1.72% | 692,600 | 2693億2347万 | +2.92% | 8.49 | 0.64 |
09/01 | 2,448 | 2,502 | 2,445 | 2,493 | +1.42% | 645,400 | 2647億5686万 | +1.18% | 8.35 | 0.63 |
08/31 | 2,453 | 2,468 | 2,450 | 2,458 | +0.04% | 537,000 | 2610億3986万 | -0.36% | 8.23 | 0.62 |
08/30 | 2,450 | 2,465 | 2,447 | 2,457 | +0.66% | 1,247,100 | 2609億3366万 | -0.53% | 8.23 | 0.62 |
08/29 | 2,468 | 2,472 | 2,433 | 2,441 | -0.85% | 655,000 | 2592億3446万 | -1.29% | 8.17 | 0.62 |
08/28 | 2,436 | 2,462 | 2,431 | 2,462 | +1.61% | 533,800 | 2614億6466万 | -0.57% | 8.24 | 0.63 |
08/25 | 2,416 | 2,433 | 2,410 | 2,423 | -0.37% | 602,900 | 2573億2285万 | -2.22% | 8.11 | 0.62 |
08/24 | 2,434 | 2,439 | 2,418 | 2,432 | -0.53% | 527,700 | 2582億7866万 | -1.94% | 8.14 | 0.62 |
08/23 | 2,410 | 2,446 | 2,406 | 2,445 | +1.2% | 465,200 | 2596億5926万 | -1.53% | 8.19 | 0.62 |
08/22 | 2,406 | 2,417 | 2,390 | 2,416 | +0.88% | 450,500 | 2565億7945万 | -2.7% | 8.09 | 0.61 |
08/21 | 2,395 | 2,405 | 2,382 | 2,395 | +0.29% | 478,500 | 2543億4925万 | -3.54% | 8.02 | 0.61 |
08/18 | 2,385 | 2,399 | 2,373 | 2,388 | -0.46% | 513,900 | 2536億585万 | -3.86% | 8 | 0.61 |
08/17 | 2,413 | 2,417 | 2,363 | 2,399 | -0.66% | 594,800 | 2547億7405万 | -3.5% | 8.03 | 0.61 |
08/16 | 2,448 | 2,454 | 2,411 | 2,415 | -1.99% | 578,400 | 2564億7325万 | -2.97% | 8.09 | 0.61 |
08/15 | 2,459 | 2,469 | 2,442 | 2,464 | +0.53% | 564,300 | 2616億7706万 | -1.12% | 8.25 | 0.63 |
08/14 | 2,459 | 2,474 | 2,441 | 2,451 | +0.04% | 600,800 | 2602億9646万 | -1.68% | 8.21 | 0.62 |
08/10 | 2,404 | 2,450 | 2,401 | 2,450 | +1.45% | 590,200 | 2601億9026万 | -1.84% | 8.2 | 0.62 |
08/09 | 2,440 | 2,443 | 2,405 | 2,415 | -0.66% | 689,800 | 2564億7325万 | -3.44% | 8.09 | 0.61 |
08/08 | 2,437 | 2,447 | 2,404 | 2,431 | -0.04% | 996,900 | 2581億7246万 | -2.95% | 8.14 | 0.62 |
08/07 | 2,439 | 2,439 | 2,328 | 2,432 | -2.05% | 1,737,200 | 2582億7866万 | -3.11% | 8.14 | 0.62 |
08/04 | 2,512 | 2,518 | 2,475 | 2,483 | -0.88% | 853,700 | 2636億9486万 | -1.12% | 8.31 | 0.63 |
08/03 | 2,552 | 2,552 | 2,502 | 2,505 | -3.13% | 969,100 | 2660億3126万 | -0.24% | 8.39 | 0.64 |
08/02 | 2,591 | 2,625 | 2,582 | 2,586 | -1.22% | 569,700 | 2746億3347万 | +3.03% | 8.66 | 0.66 |
08/01 | 2,598 | 2,629 | 2,593 | 2,618 | +0.93% | 774,300 | 2780億3188万 | +4.55% | 8.77 | 0.67 |
07/31 | 2,560 | 2,605 | 2,560 | 2,594 | +1.81% | 1,280,600 | 2754億8307万 | +3.88% | 8.69 | 0.66 |
07/28 | 2,536 | 2,553 | 2,507 | 2,548 | -0.27% | 600,200 | 2705億9787万 | +2.29% | 8.53 | 0.65 |
07/27 | 2,550 | 2,564 | 2,528 | 2,555 | +0.47% | 705,000 | 2713億4127万 | +2.78% | 8.56 | 0.65 |
07/26 | 2,548 | 2,550 | 2,523 | 2,543 | +0.32% | 523,400 | 2700億6687万 | +2.54% | 8.51 | 0.65 |
07/25 | 2,530 | 2,536 | 2,505 | 2,535 | +0.48% | 460,400 | 2692億1727万 | +2.47% | 8.49 | 0.64 |
07/24 | 2,509 | 2,527 | 2,489 | 2,523 | +1.12% | 463,000 | 2679億4286万 | +2.15% | 8.45 | 0.64 |
07/21 | 2,489 | 2,503 | 2,470 | 2,495 | +0.32% | 381,600 | 2649億6926万 | +1.13% | 8.35 | 0.63 |
07/20 | 2,495 | 2,508 | 2,487 | 2,487 | -0.16% | 496,100 | 2641億1966万 | +0.85% | 8.33 | 0.63 |
07/19 | 2,470 | 2,492 | 2,470 | 2,491 | +1.67% | 441,900 | 2645億4446万 | +1.05% | 8.34 | 0.63 |
07/18 | 2,445 | 2,453 | 2,428 | 2,450 | +1.32% | 546,800 | 2601億9026万 | -0.45% | 8.2 | 0.62 |
07/14 | 2,426 | 2,441 | 2,400 | 2,418 | -0.66% | 486,500 | 2567億9185万 | -1.59% | 8.1 | 0.61 |
07/13 | 2,441 | 2,447 | 2,420 | 2,434 | -0.16% | 338,600 | 2584億9106万 | -0.81% | 8.15 | 0.62 |
07/12 | 2,480 | 2,480 | 2,423 | 2,438 | -0.93% | 423,200 | 2589億1586万 | -0.41% | 8.16 | 0.62 |
07/11 | 2,499 | 2,514 | 2,457 | 2,461 | -1.32% | 570,700 | 2613億5846万 | +0.74% | 8.24 | 0.63 |
07/10 | 2,510 | 2,517 | 2,486 | 2,494 | -0.08% | 559,300 | 2648億6306万 | +2.3% | 8.35 | 0.63 |
07/07 | 2,505 | 2,521 | 2,484 | 2,496 | -1.07% | 596,700 | 2650億7546万 | +2.72% | 8.36 | 0.63 |