時価総額
2023/07/04~2023/11/28
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 |
11/28 | 1,427 | 1,427 | 1,396 | 1,398 | -2.98% | 36,100 | 45億8404万 | +8.79% | 19.86 | 2.48 |
11/27 | 1,408 | 1,480 | 1,408 | 1,441 | +2.42% | 95,600 | 47億2503万 | +12.23% | 20.47 | 2.56 |
11/24 | 1,425 | 1,454 | 1,390 | 1,407 | -1.33% | 53,300 | 46億1355万 | +10.01% | 19.99 | 2.5 |
11/22 | 1,437 | 1,462 | 1,392 | 1,426 | -1.66% | 44,100 | 46億7585万 | +12.11% | 20.26 | 2.53 |
11/21 | 1,445 | 1,471 | 1,406 | 1,450 | +0.83% | 74,800 | 47億5455万 | +14.35% | 20.6 | 2.57 |
11/20 | 1,380 | 1,460 | 1,353 | 1,438 | +3.98% | 95,400 | 47億1520万 | +14.22% | 20.43 | 2.55 |
11/17 | 1,328 | 1,394 | 1,328 | 1,383 | +1.99% | 82,300 | 45億3485万 | +10.38% | 19.65 | 2.46 |
11/16 | 1,275 | 1,419 | 1,275 | 1,356 | +7.36% | 188,900 | 44億4632万 | +8.48% | 19.27 | 2.41 |
11/15 | 1,243 | 1,275 | 1,180 | 1,263 | +15.55% | 249,300 | 41億4137万 | +0.8% | 17.94 | 2.24 |
11/14 | 1,096 | 1,110 | 1,071 | 1,093 | -0.55% | 40,200 | 35億8394万 | -12.35% | 15.53 | 1.94 |
11/13 | 1,147 | 1,147 | 1,097 | 1,099 | -1.61% | 31,200 | 36億362万 | -11.87% | 15.61 | 1.95 |
11/10 | 1,110 | 1,119 | 1,079 | 1,117 | +0.09% | 28,900 | 36億6264万 | -10.5% | 15.87 | 1.98 |
11/09 | 1,107 | 1,116 | 1,075 | 1,116 | +1.55% | 35,100 | 36億5936万 | -10.36% | 15.86 | 1.98 |
11/08 | 1,170 | 1,170 | 1,097 | 1,099 | -4.52% | 51,400 | 36億362万 | -11.66% | 15.61 | 1.95 |
11/07 | 1,170 | 1,179 | 1,128 | 1,151 | -0.52% | 63,400 | 37億7412万 | -7.85% | 16.35 | 2.04 |
11/06 | 1,120 | 1,175 | 1,117 | 1,157 | +3.77% | 79,900 | 37億9380万 | -7.74% | 16.44 | 2.05 |
11/02 | 1,092 | 1,139 | 1,090 | 1,115 | +2.2% | 94,100 | 36億5608万 | -11.01% | 15.84 | 1.98 |
11/01 | 1,180 | 1,180 | 1,091 | 1,091 | -6.75% | 150,900 | 35億7738万 | -12.51% | 15.5 | 1.94 |
10/31 | 1,235 | 1,235 | 1,159 | 1,170 | -4.1% | 90,000 | 38億3643万 | -5.87% | 16.62 | 2.08 |
10/30 | 1,320 | 1,321 | 1,171 | 1,220 | -7.85% | 123,500 | 40億38万 | -1.21% | 17.33 | 2.17 |
10/27 | 1,389 | 1,432 | 1,306 | 1,324 | -4.27% | 93,100 | 43億4139万 | +8.17% | 18.81 | 2.35 |
10/26 | 1,453 | 1,499 | 1,325 | 1,383 | -8.35% | 172,600 | 45億3485万 | +14.39% | 19.65 | 2.46 |
10/25 | 1,410 | 1,584 | 1,409 | 1,509 | +7.79% | 242,900 | 49億4801万 | +26.59% | 21.44 | 2.68 |
10/24 | 1,494 | 1,547 | 1,351 | 1,400 | -7.71% | 257,700 | 45億9060万 | +19.66% | 19.89 | 2.49 |
10/23 | 1,399 | 1,606 | 1,361 | 1,517 | +9.37% | 704,700 | 49億7424万 | +31.8% | 21.55 | 2.69 |
10/20 | 1,299 | 1,408 | 1,285 | 1,387 | +7.35% | 180,600 | 45億4797万 | +22.85% | 19.71 | 2.46 |
10/19 | 1,249 | 1,319 | 1,232 | 1,292 | +3.36% | 73,000 | 42億3646万 | +16.29% | 18.36 | 2.29 |
10/18 | 1,321 | 1,339 | 1,235 | 1,250 | -4.94% | 90,800 | 40億9875万 | +13.95% | 17.76 | 2.22 |
10/17 | 1,225 | 1,328 | 1,222 | 1,315 | +7.79% | 144,900 | 43億1188万 | +21.31% | 18.68 | 2.33 |
10/16 | 1,205 | 1,270 | 1,200 | 1,220 | -5.5% | 117,500 | 40億38万 | +14.13% | 17.33 | 2.17 |
10/13 | 1,298 | 1,414 | 1,246 | 1,291 | -1.07% | 447,300 | 42億3318万 | +22.02% | 18.34 | 2.29 |
10/12 | 1,522 | 1,590 | 1,263 | 1,305 | -8.87% | 2,551,900 | 42億7909万 | +25% | 18.54 | 2.32 |
10/11 | 1,173 | 1,432 | 1,170 | 1,432 | +26.5% | 1,760,000 | 46億9552万 | +39.03% | 20.35 | 2.54 |
10/10 | 1,080 | 1,238 | 1,080 | 1,132 | +3.66% | 401,800 | 37億1182万 | +11.97% | 16.08 | 2.01 |
10/06 | 1,092 | 1,121 | 1,059 | 1,092 | -2.41% | 84,800 | 35億8066万 | +8.76% | 15.51 | 1.94 |
10/05 | 1,030 | 1,215 | 1,023 | 1,119 | +8.12% | 478,600 | 36億6920万 | +12.12% | 15.9 | 1.99 |
10/04 | 1,085 | 1,099 | 1,025 | 1,035 | -6.42% | 138,800 | 33億9376万 | +4.33% | 14.71 | 1.84 |
10/03 | 1,185 | 1,185 | 1,103 | 1,106 | -8.6% | 250,600 | 36億2657万 | +11.83% | 15.71 | 1.96 |
10/02 | 1,288 | 1,326 | 1,167 | 1,210 | -5.47% | 1,876,500 | 39億6759万 | +23.09% | 17.19 | 2.15 |
09/29 | 1,150 | 1,372 | 1,110 | 1,280 | +13.48% | 3,702,900 | 41億9712万 | +31.55% | 18.19 | 2.35 |
09/28 | 977 | 1,128 | 969 | 1,128 | +15.34% | 349,100 | 36億9871万 | +17.62% | 16.03 | 2.07 |
09/27 | 973 | 978 | 961 | 978 | +0.51% | 3,200 | 32億686万 | +2.84% | 13.9 | 1.79 |
09/26 | 962 | 982 | 960 | 973 | +0.62% | 5,200 | 31億9046万 | +2.53% | 13.82 | 1.78 |
09/25 | 965 | 967 | 958 | 967 | +1.26% | 2,200 | 31億7079万 | +2% | 13.74 | 1.77 |
09/22 | 950 | 955 | 945 | 955 | +0.53% | 4,300 | 31億3144万 | +0.95% | 13.57 | 1.75 |
09/21 | 946 | 951 | 942 | 950 | -0.31% | 8,000 | 31億1505万 | +0.53% | 13.5 | 1.74 |
09/20 | 960 | 970 | 953 | 953 | +0.21% | 7,500 | 31億2488万 | +0.95% | 13.54 | 1.75 |
09/19 | 945 | 951 | 945 | 951 | +0.74% | 4,600 | 31億1832万 | +0.74% | 13.51 | 1.74 |
09/15 | 951 | 951 | 941 | 944 | -0.74% | 4,000 | 30億9537万 | +0.11% | 13.41 | 1.73 |
09/14 | 938 | 951 | 938 | 951 | +0.63% | 4,500 | 31億1832万 | +0.74% | 13.51 | 1.74 |
09/13 | 938 | 945 | 935 | 945 | +0.75% | 2,400 | 30億9865万 | +0.11% | 13.43 | 1.73 |
09/12 | 939 | 940 | 934 | 938 | +0.54% | 4,500 | 30億7570万 | -0.85% | 13.33 | 1.72 |
09/11 | 942 | 945 | 933 | 933 | -0.85% | 7,300 | 30億5930万 | -1.37% | 13.26 | 1.71 |
09/08 | 941 | 948 | 941 | 941 | 0% | 2,200 | 30億8553万 | -0.74% | 13.37 | 1.72 |
09/07 | 950 | 950 | 941 | 941 | -0.95% | 6,000 | 30億8553万 | -0.84% | 13.37 | 1.72 |
09/06 | 949 | 952 | 948 | 950 | +0.21% | 2,000 | 31億1505万 | 0% | 13.5 | 1.74 |
09/05 | 950 | 954 | 948 | 948 | -0.32% | 2,300 | 31億849万 | -0.21% | 13.47 | 1.74 |
09/04 | 964 | 964 | 950 | 951 | 0% | 4,400 | 31億1832万 | +0.11% | 13.51 | 1.74 |
09/01 | 954 | 957 | 950 | 951 | -0.31% | 3,400 | 31億1832万 | +0.11% | 13.51 | 1.74 |
08/31 | 963 | 965 | 954 | 954 | -0.83% | 2,800 | 31億2816万 | +0.32% | 13.55 | 1.75 |
08/30 | 964 | 964 | 957 | 962 | +0.1% | 2,800 | 31億5439万 | +1.16% | 13.67 | 1.76 |
08/29 | 954 | 961 | 954 | 961 | +0.1% | 2,200 | 31億5111万 | +1.16% | 13.65 | 1.76 |
08/28 | 949 | 964 | 946 | 960 | +1.16% | 9,200 | 31億4784万 | +1.05% | 13.64 | 1.76 |
08/25 | 937 | 949 | 937 | 949 | +0.64% | 5,600 | 31億1177万 | -0.11% | 13.48 | 1.74 |
08/24 | 942 | 953 | 934 | 943 | +0.96% | 12,200 | 30億9209万 | -0.74% | 13.4 | 1.73 |
08/23 | 925 | 934 | 925 | 934 | +1.41% | 400 | 30億6258万 | -1.68% | 13.27 | 1.71 |
08/22 | 931 | 931 | 921 | 921 | -1.71% | 3,900 | 30億1995万 | -3.05% | 13.09 | 1.69 |
08/21 | 926 | 940 | 916 | 937 | +0.21% | 4,900 | 30億7242万 | -1.37% | 13.31 | 1.72 |
08/18 | 913 | 937 | 913 | 935 | +1.63% | 16,600 | 30億6586万 | -1.58% | 13.28 | 1.71 |
08/17 | 919 | 930 | 911 | 920 | -1.5% | 15,100 | 30億1668万 | -3.06% | 13.07 | 1.69 |
08/16 | 948 | 948 | 896 | 934 | -0.32% | 19,200 | 30億6258万 | -1.68% | 13.27 | 1.71 |
08/15 | 950 | 958 | 935 | 937 | -0.74% | 19,200 | 30億7242万 | -1.37% | 13.31 | 1.72 |
08/14 | 950 | 982 | 944 | 944 | -0.63% | 21,200 | 30億9537万 | -0.63% | 13.41 | 1.73 |
08/10 | 967 | 969 | 950 | 950 | -2.36% | 8,200 | 31億1505万 | 0% | 13.5 | 1.74 |
08/09 | 973 | 973 | 963 | 973 | 0% | 5,600 | 31億9046万 | +2.42% | 13.82 | 1.78 |
08/08 | 968 | 973 | 964 | 973 | +1.35% | 4,100 | 31億9046万 | +2.42% | 13.82 | 1.78 |
08/07 | 961 | 976 | 953 | 960 | -0.1% | 4,100 | 31億4784万 | +1.16% | 13.64 | 1.76 |
08/04 | 968 | 968 | 961 | 961 | -0.72% | 800 | 31億5111万 | +1.37% | 13.65 | 1.76 |
08/03 | 961 | 968 | 951 | 968 | +0.52% | 5,400 | 31億7407万 | +2.22% | 13.75 | 1.77 |
08/02 | 964 | 964 | 954 | 963 | -0.1% | 2,100 | 31億5767万 | +1.58% | 13.68 | 1.77 |
08/01 | 962 | 964 | 950 | 964 | +1.15% | 4,900 | 31億6095万 | +1.58% | 13.7 | 1.77 |
07/31 | 950 | 960 | 950 | 953 | +0.32% | 2,700 | 31億2488万 | +0.32% | 13.54 | 1.75 |
07/28 | 969 | 983 | 940 | 950 | -2.06% | 20,500 | 31億1505万 | -0.11% | 13.5 | 1.74 |
07/27 | 943 | 987 | 940 | 970 | +2.86% | 27,300 | 31億8063万 | +1.78% | 13.78 | 1.78 |
07/26 | 946 | 947 | 942 | 943 | -0.74% | 3,900 | 30億9209万 | -1.15% | 13.4 | 1.73 |
07/25 | 956 | 963 | 945 | 950 | -0.52% | 6,400 | 31億1505万 | -0.63% | 13.5 | 1.74 |
07/24 | 968 | 973 | 950 | 955 | -0.62% | 10,200 | 31億3144万 | 0% | 13.57 | 1.75 |
07/21 | 947 | 961 | 945 | 961 | +0.84% | 5,000 | 31億5111万 | +0.84% | 13.65 | 1.76 |
07/20 | 951 | 976 | 945 | 953 | +1.49% | 15,200 | 31億2488万 | +0.21% | 13.54 | 1.75 |
07/19 | 930 | 939 | 928 | 939 | +0.86% | 9,000 | 30億7898万 | -1.05% | 13.34 | 1.72 |
07/18 | 923 | 931 | 921 | 931 | +0.32% | 8,600 | 30億5274万 | -1.69% | 13.23 | 1.71 |
07/14 | 930 | 937 | 923 | 928 | -0.22% | 4,400 | 30億4291万 | -1.9% | 13.18 | 1.7 |
07/13 | 920 | 934 | 918 | 930 | +1.09% | 3,400 | 30億4947万 | -1.59% | 13.21 | 1.7 |
07/12 | 922 | 926 | 912 | 920 | -1.81% | 14,100 | 30億1668万 | -2.44% | 13.07 | 1.69 |
07/11 | 943 | 943 | 928 | 937 | +0.97% | 4,100 | 30億7242万 | -0.53% | 13.31 | 1.72 |
07/10 | 925 | 941 | 925 | 928 | -0.85% | 4,800 | 30億4291万 | -1.49% | 13.18 | 1.7 |
07/07 | 940 | 941 | 933 | 936 | -1.58% | 3,400 | 30億6914万 | -0.53% | 13.3 | 1.72 |
07/06 | 954 | 954 | 915 | 951 | -0.31% | 13,200 | 31億1832万 | +1.17% | 13.51 | 1.74 |
07/05 | 960 | 963 | 953 | 954 | -1.14% | 4,700 | 31億2816万 | +1.71% | 13.55 | 1.75 |
07/04 | 950 | 974 | 947 | 965 | +1.58% | 9,900 | 31億6423万 | +3.21% | 13.71 | 1.77 |