時価総額
2023/07/11~2023/12/05
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 |
12/05 | 752 | 760 | 748 | 749 | 0% | 111,900 | 553億4840万 | -1.06% | 9.21 | 0.66 |
12/04 | 760 | 760 | 745 | 749 | -1.45% | 78,600 | 553億4840万 | -1.19% | 9.21 | 0.66 |
12/01 | 770 | 770 | 759 | 760 | -1.3% | 110,300 | 561億6126万 | +0.4% | 9.35 | 0.67 |
11/30 | 749 | 772 | 745 | 770 | +3.63% | 175,100 | 569億22万 | +1.72% | 9.47 | 0.68 |
11/29 | 752 | 753 | 736 | 743 | -0.54% | 193,500 | 549億502万 | -1.72% | 9.14 | 0.65 |
11/28 | 743 | 752 | 743 | 747 | +1.22% | 83,300 | 552億61万 | -1.19% | 9.19 | 0.66 |
11/27 | 742 | 744 | 735 | 738 | -0.27% | 64,100 | 545億3554万 | -2.51% | 9.08 | 0.65 |
11/24 | 739 | 741 | 736 | 740 | +1.09% | 46,500 | 546億8333万 | -2.37% | 9.1 | 0.65 |
11/22 | 728 | 740 | 727 | 732 | +0.41% | 69,600 | 540億9216万 | -3.56% | 9 | 0.64 |
11/21 | 744 | 745 | 724 | 729 | -2.15% | 188,900 | 538億7047万 | -4.2% | 8.96 | 0.64 |
11/20 | 755 | 760 | 745 | 745 | -1.46% | 146,800 | 550億5281万 | -2.23% | 9.16 | 0.65 |
11/17 | 747 | 756 | 743 | 756 | +1.34% | 105,000 | 558億6567万 | -1.05% | 9.3 | 0.66 |
11/16 | 749 | 753 | 743 | 746 | -0.53% | 68,400 | 551億2671万 | -2.48% | 9.17 | 0.66 |
11/15 | 770 | 770 | 749 | 750 | -2.09% | 77,400 | 554億2230万 | -2.22% | 9.22 | 0.66 |
11/14 | 777 | 777 | 765 | 766 | -1.03% | 54,200 | 566億464万 | -0.39% | 9.42 | 0.67 |
11/13 | 781 | 782 | 766 | 774 | -0.77% | 49,900 | 571億9581万 | +0.65% | 9.52 | 0.68 |
11/10 | 771 | 780 | 764 | 780 | +0.39% | 75,900 | 576億3919万 | +1.56% | 9.59 | 0.69 |
11/09 | 777 | 784 | 774 | 777 | -0.13% | 102,200 | 574億1750万 | +1.44% | 9.56 | 0.68 |
11/08 | 830 | 833 | 778 | 778 | -0.89% | 253,600 | 574億9139万 | +1.57% | 9.57 | 0.68 |
11/07 | 790 | 794 | 780 | 785 | +0.13% | 104,500 | 580億867万 | +2.48% | 9.65 | 0.69 |
11/06 | 782 | 789 | 775 | 784 | +2.22% | 83,200 | 579億3477万 | +2.22% | 9.64 | 0.69 |
11/02 | 779 | 780 | 760 | 767 | -0.65% | 62,100 | 566億7853万 | -0.26% | 9.43 | 0.67 |
11/01 | 765 | 774 | 761 | 772 | +2.93% | 100,600 | 570億4802万 | 0% | 9.49 | 0.68 |
10/31 | 746 | 751 | 739 | 750 | +1.08% | 77,600 | 554億2230万 | -3.23% | 9.22 | 0.66 |
10/30 | 767 | 771 | 739 | 742 | -2.37% | 105,500 | 548億3112万 | -4.75% | 9.12 | 0.65 |
10/27 | 742 | 760 | 742 | 760 | +2.56% | 86,600 | 561億6126万 | -3.06% | 9.35 | 0.67 |
10/26 | 744 | 753 | 733 | 741 | -1.33% | 84,800 | 547億5723万 | -5.96% | 9.11 | 0.65 |
10/25 | 758 | 762 | 749 | 751 | -0.13% | 62,100 | 554億9619万 | -5.3% | 9.24 | 0.66 |
10/24 | 750 | 756 | 736 | 752 | +0.27% | 79,000 | 555億7009万 | -5.65% | 9.25 | 0.66 |
10/23 | 762 | 763 | 750 | 750 | -1.57% | 71,000 | 554億2230万 | -6.37% | 9.22 | 0.66 |
10/20 | 765 | 767 | 756 | 762 | -0.39% | 49,900 | 563億905万 | -5.22% | 9.37 | 0.67 |
10/19 | 760 | 769 | 759 | 765 | -0.91% | 40,700 | 565億3074万 | -5.2% | 9.41 | 0.67 |
10/18 | 774 | 775 | 764 | 772 | +1.05% | 38,100 | 570億4802万 | -4.57% | 9.49 | 0.68 |
10/17 | 776 | 778 | 760 | 764 | -0.26% | 55,900 | 564億5684万 | -5.8% | 9.4 | 0.67 |
10/16 | 770 | 780 | 763 | 766 | -1.67% | 54,600 | 566億464万 | -5.78% | 9.42 | 0.67 |
10/13 | 791 | 792 | 774 | 779 | -2.63% | 55,900 | 575億6529万 | -4.42% | 9.58 | 0.68 |
10/12 | 797 | 800 | 785 | 800 | +1.52% | 56,100 | 591億1712万 | -2.08% | 9.84 | 0.7 |
10/11 | 795 | 795 | 788 | 788 | -0.38% | 65,600 | 582億3036万 | -3.79% | 9.69 | 0.69 |
10/10 | 785 | 795 | 782 | 791 | +2.73% | 77,000 | 584億5205万 | -3.65% | 9.73 | 0.7 |
10/06 | 754 | 777 | 754 | 770 | +3.22% | 99,500 | 569億22万 | -6.44% | 9.47 | 0.68 |
10/05 | 741 | 750 | 738 | 746 | +0.81% | 109,500 | 551億2671万 | -9.47% | 9.17 | 0.66 |
10/04 | 755 | 758 | 739 | 740 | -3.9% | 161,900 | 546億8333万 | -10.41% | 9.1 | 0.65 |
10/03 | 795 | 795 | 770 | 770 | -3.02% | 106,200 | 569億22万 | -7.12% | 9.47 | 0.68 |
10/02 | 810 | 818 | 794 | 794 | -1.37% | 103,500 | 586億7374万 | -4.34% | 9.76 | 0.7 |
09/29 | 825 | 826 | 801 | 805 | -2.78% | 101,700 | 594億8660万 | -2.9% | 9.9 | 0.72 |
09/28 | 829 | 837 | 824 | 828 | -2.13% | 114,200 | 611億8621万 | -0.12% | 10.18 | 0.74 |
09/27 | 842 | 847 | 828 | 846 | -0.47% | 113,900 | 625億1635万 | +2.3% | 10.4 | 0.76 |
09/26 | 855 | 857 | 837 | 850 | -0.35% | 87,900 | 628億1194万 | +3.03% | 10.45 | 0.76 |
09/25 | 856 | 858 | 848 | 853 | 0% | 83,400 | 630億3362万 | +3.77% | 10.49 | 0.77 |
09/22 | 853 | 859 | 842 | 853 | -1.04% | 104,100 | 630億3362万 | +4.02% | 10.49 | 0.77 |
09/21 | 853 | 866 | 852 | 862 | +0.47% | 101,800 | 636億9869万 | +5.38% | 10.6 | 0.77 |
09/20 | 872 | 880 | 853 | 858 | -0.81% | 165,100 | 634億311万 | +5.28% | 10.55 | 0.77 |
09/19 | 846 | 865 | 846 | 865 | +2.49% | 179,800 | 639億2038万 | +6.27% | 10.63 | 0.78 |
09/15 | 839 | 847 | 835 | 844 | +1.69% | 128,100 | 623億6856万 | +3.94% | 10.37 | 0.76 |
09/14 | 830 | 832 | 823 | 830 | +0.61% | 93,700 | 613億3401万 | +2.34% | 10.2 | 0.74 |
09/13 | 830 | 831 | 821 | 825 | 0% | 56,200 | 609億6453万 | +1.98% | 10.14 | 0.74 |
09/12 | 820 | 825 | 818 | 825 | +0.61% | 75,700 | 609億6453万 | +2.1% | 10.14 | 0.74 |
09/11 | 819 | 826 | 815 | 820 | +0.49% | 46,200 | 605億9504万 | +1.74% | 10.08 | 0.74 |
09/08 | 819 | 822 | 811 | 816 | -0.49% | 103,800 | 602億9946万 | +1.49% | 10.03 | 0.73 |
09/07 | 835 | 839 | 818 | 820 | -1.8% | 169,100 | 605億9504万 | +2.24% | 10.08 | 0.74 |
09/06 | 840 | 843 | 832 | 835 | -0.6% | 73,600 | 617億349万 | +4.24% | 10.26 | 0.75 |
09/05 | 840 | 842 | 835 | 840 | +0.12% | 98,000 | 620億7297万 | +5% | 10.33 | 0.75 |
09/04 | 831 | 839 | 828 | 839 | +1.08% | 87,400 | 619億9907万 | +5.14% | 10.31 | 0.75 |
09/01 | 815 | 832 | 812 | 830 | +2.34% | 126,400 | 613億3401万 | +4.4% | 10.2 | 0.74 |
08/31 | 812 | 817 | 810 | 811 | +1.25% | 97,400 | 599億2998万 | +2.27% | 9.97 | 0.73 |
08/30 | 799 | 802 | 796 | 801 | +0.88% | 52,100 | 591億9101万 | +1.14% | 9.85 | 0.72 |
08/29 | 796 | 796 | 790 | 794 | -0.25% | 35,300 | 586億7374万 | +0.38% | 9.76 | 0.71 |
08/28 | 792 | 799 | 792 | 796 | +1.53% | 39,800 | 588億2153万 | +0.76% | 9.78 | 0.71 |
08/25 | 777 | 788 | 773 | 784 | -0.63% | 55,400 | 579億3477万 | -0.51% | 9.64 | 0.7 |
08/24 | 786 | 794 | 784 | 789 | +0.25% | 53,300 | 583億425万 | +0.25% | 9.7 | 0.71 |
08/23 | 788 | 789 | 784 | 787 | -0.51% | 32,000 | 581億5646万 | 0% | 9.67 | 0.71 |
08/22 | 787 | 793 | 785 | 791 | +0.89% | 31,500 | 584億5205万 | +0.64% | 9.72 | 0.71 |
08/21 | 791 | 796 | 784 | 784 | -0.88% | 38,400 | 579億3477万 | +0.13% | 9.64 | 0.7 |
08/18 | 798 | 803 | 790 | 791 | -1.86% | 73,600 | 584億5205万 | +1.15% | 9.72 | 0.71 |
08/17 | 802 | 808 | 789 | 806 | +0.37% | 64,300 | 595億6049万 | +3.2% | 9.91 | 0.72 |
08/16 | 806 | 815 | 802 | 803 | -1.71% | 46,900 | 593億3880万 | +3.08% | 9.87 | 0.72 |
08/15 | 815 | 819 | 809 | 817 | +0.49% | 44,100 | 603億7335万 | +5.01% | 10.04 | 0.73 |
08/14 | 825 | 832 | 813 | 813 | -0.85% | 62,300 | 600億7777万 | +4.63% | 9.99 | 0.73 |
08/10 | 810 | 821 | 804 | 820 | +2.89% | 101,200 | 605億9504万 | +5.67% | 10.08 | 0.74 |
08/09 | 840 | 848 | 795 | 797 | +2.18% | 381,400 | 588億9543万 | +2.84% | 9.8 | 0.71 |
08/08 | 785 | 792 | 778 | 780 | -0.13% | 109,800 | 576億3919万 | +0.65% | 9.59 | 0.7 |
08/07 | 773 | 784 | 764 | 781 | +0.9% | 84,300 | 577億1308万 | +0.77% | 9.6 | 0.7 |
08/04 | 770 | 779 | 767 | 774 | +0.52% | 44,800 | 571億9581万 | -0.26% | 9.51 | 0.69 |
08/03 | 791 | 791 | 769 | 770 | -3.27% | 92,600 | 569億22万 | -0.9% | 9.46 | 0.69 |
08/02 | 793 | 808 | 791 | 796 | -0.5% | 77,800 | 588億2153万 | +2.31% | 9.78 | 0.71 |
08/01 | 795 | 801 | 790 | 800 | +1.14% | 56,300 | 591億1712万 | +2.96% | 9.83 | 0.72 |
07/31 | 790 | 798 | 782 | 791 | +1.8% | 79,800 | 584億5205万 | +1.93% | 9.72 | 0.71 |
07/28 | 772 | 783 | 767 | 777 | -0.26% | 118,000 | 574億1750万 | +0.26% | 9.55 | 0.7 |
07/27 | 779 | 781 | 772 | 779 | 0% | 39,000 | 575億6529万 | +0.39% | 9.58 | 0.7 |
07/26 | 780 | 783 | 771 | 779 | -0.13% | 46,400 | 575億6529万 | +0.39% | 9.58 | 0.7 |
07/25 | 764 | 781 | 759 | 780 | +2.09% | 128,200 | 576億3919万 | +0.52% | 9.59 | 0.7 |
07/24 | 763 | 768 | 761 | 764 | +1.19% | 54,700 | 564億5684万 | -1.67% | 9.39 | 0.69 |
07/21 | 761 | 766 | 751 | 755 | -1.05% | 91,200 | 557億9178万 | -2.96% | 9.28 | 0.68 |
07/20 | 775 | 777 | 761 | 763 | -1.55% | 99,700 | 563億8295万 | -2.18% | 9.38 | 0.68 |
07/19 | 766 | 775 | 762 | 775 | +3.06% | 76,400 | 572億6971万 | -0.77% | 9.53 | 0.7 |
07/18 | 744 | 753 | 738 | 752 | +1.76% | 46,000 | 555億7009万 | -3.71% | 9.24 | 0.67 |
07/14 | 747 | 749 | 735 | 739 | -1.47% | 80,500 | 546億943万 | -5.62% | 9.08 | 0.66 |
07/13 | 755 | 759 | 745 | 750 | -0.66% | 57,600 | 554億2230万 | -4.34% | 9.22 | 0.67 |
07/12 | 767 | 771 | 745 | 755 | -1.56% | 171,600 | 557億9178万 | -3.7% | 9.28 | 0.68 |
07/11 | 786 | 788 | 763 | 767 | -2.29% | 96,800 | 566億7853万 | -2.17% | 9.43 | 0.69 |