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 | 1,339 | 1,341 | 1,272 | 1,273 | -4.5% | 664,500 | 413億7326万 | +8.25% | 64.89 | 15.56 |
11/27 | 1,339 | 1,395 | 1,327 | 1,333 | -0.45% | 882,600 | 433億2329万 | +14.32% | 67.95 | 16.29 |
11/24 | 1,350 | 1,354 | 1,323 | 1,339 | -0.07% | 583,300 | 435億1830万 | +16.03% | 68.26 | 16.37 |
11/22 | 1,383 | 1,389 | 1,322 | 1,340 | -3.94% | 812,700 | 435億5080万 | +17.24% | 68.31 | 16.38 |
11/21 | 1,385 | 1,406 | 1,366 | 1,395 | +1.68% | 694,300 | 453億3833万 | +23.23% | 71.11 | 17.05 |
11/20 | 1,385 | 1,414 | 1,355 | 1,372 | -0.22% | 1,070,300 | 445億9082万 | +22.72% | 69.94 | 16.77 |
11/17 | 1,339 | 1,384 | 1,316 | 1,375 | +2.54% | 1,347,800 | 446億8832万 | +24.32% | 70.09 | 16.81 |
11/16 | 1,397 | 1,397 | 1,312 | 1,341 | -3.46% | 1,297,700 | 435億8330万 | +22.47% | 68.36 | 16.39 |
11/15 | 1,396 | 1,419 | 1,356 | 1,389 | +3.35% | 1,884,600 | 451億4333万 | +27.9% | 70.81 | 16.98 |
11/14 | 1,322 | 1,378 | 1,276 | 1,344 | +2.99% | 2,372,900 | 436億8080万 | +25.14% | 68.51 | 16.43 |
11/13 | 1,131 | 1,332 | 1,102 | 1,305 | +9.57% | 4,770,600 | 424億1328万 | +22.77% | 66.52 | 15.95 |
11/10 | 1,155 | 1,200 | 1,151 | 1,191 | +1.53% | 2,503,700 | 387億821万 | +13% | 60.71 | 14.56 |
11/09 | 1,152 | 1,174 | 1,124 | 1,173 | +1.73% | 843,300 | 381億2320万 | +11.93% | 59.79 | 14.34 |
11/08 | 1,150 | 1,179 | 1,132 | 1,153 | +1.23% | 1,067,500 | 374億7319万 | +10.33% | 58.77 | 14.09 |
11/07 | 1,123 | 1,152 | 1,105 | 1,139 | +0.98% | 1,052,700 | 370億1818万 | +9.2% | 58.06 | 13.92 |
11/06 | 1,057 | 1,133 | 1,056 | 1,128 | +11.35% | 1,544,400 | 366億6067万 | +8.25% | 57.5 | 13.79 |
11/02 | 985 | 1,013 | 978 | 1,013 | +4.11% | 374,900 | 329億2310万 | -2.5% | 51.64 | 12.38 |
11/01 | 1,004 | 1,004 | 960 | 973 | -1.72% | 457,700 | 316億2308万 | -6.53% | 49.6 | 11.89 |
10/31 | 970 | 990 | 955 | 990 | +1.43% | 281,000 | 321億7559万 | -5.17% | 50.47 | 12.1 |
10/30 | 960 | 999 | 956 | 976 | +1.14% | 341,800 | 317億2058万 | -6.69% | 49.75 | 11.93 |
10/27 | 969 | 973 | 939 | 965 | +0.52% | 315,400 | 313億6307万 | -7.83% | 49.19 | 11.79 |
10/26 | 957 | 988 | 953 | 960 | -2.24% | 310,800 | 312億57万 | -8.4% | 48.94 | 11.73 |
10/25 | 1,007 | 1,011 | 982 | 982 | -2.09% | 355,700 | 319億1558万 | -6.39% | 50.06 | 12 |
10/24 | 976 | 1,007 | 934 | 1,003 | +5.36% | 578,300 | 325億9810万 | -4.57% | 51.13 | 12.26 |
10/23 | 1,016 | 1,023 | 944 | 952 | -7.66% | 742,000 | 309億4057万 | -9.59% | 48.53 | 11.64 |
10/20 | 1,001 | 1,037 | 992 | 1,031 | +1.58% | 435,500 | 335億811万 | -2.46% | 52.56 | 12.6 |
10/19 | 1,050 | 1,056 | 1,015 | 1,015 | -5.58% | 489,500 | 329億8810万 | -4.15% | 51.74 | 12.41 |
10/18 | 1,075 | 1,078 | 1,056 | 1,075 | +0.37% | 277,600 | 349億3814万 | +1.42% | 54.8 | 13.14 |
10/17 | 1,060 | 1,080 | 1,057 | 1,071 | +2.59% | 381,200 | 348億814万 | +1.04% | 54.59 | 13.09 |
10/16 | 1,053 | 1,066 | 1,035 | 1,044 | -2.52% | 524,900 | 339億3062万 | -1.69% | 53.22 | 12.76 |
10/13 | 1,083 | 1,089 | 1,071 | 1,071 | -1.92% | 348,200 | 348億814万 | +0.56% | 54.59 | 13.09 |
10/12 | 1,103 | 1,117 | 1,086 | 1,092 | -1.18% | 374,100 | 354億9065万 | +2.25% | 55.67 | 13.35 |
10/11 | 1,105 | 1,123 | 1,094 | 1,105 | +0.18% | 389,400 | 359億1316万 | +3.37% | 56.33 | 13.51 |
10/10 | 1,079 | 1,110 | 1,072 | 1,103 | +3.86% | 507,900 | 358億4816万 | +3.37% | 56.23 | 13.48 |
10/06 | 1,075 | 1,078 | 1,024 | 1,062 | -1.21% | 714,100 | 345億1563万 | -0.19% | 54.14 | 12.98 |
10/05 | 1,054 | 1,078 | 1,054 | 1,075 | +3.46% | 436,800 | 349億3814万 | +1.03% | 54.8 | 13.14 |
10/04 | 1,078 | 1,085 | 1,038 | 1,039 | -5.72% | 785,500 | 337億6812万 | -2.35% | 52.96 | 12.7 |
10/03 | 1,100 | 1,128 | 1,071 | 1,102 | -0.72% | 802,400 | 358億1566万 | +3.47% | 56.18 | 13.47 |
10/02 | 1,113 | 1,164 | 1,107 | 1,110 | +0.27% | 1,318,200 | 360億7566万 | +4.62% | 56.58 | 13.57 |
09/29 | 1,072 | 1,143 | 1,072 | 1,107 | +4.24% | 1,672,800 | 359億7816万 | +4.73% | 70.2 | 14.93 |
09/28 | 1,076 | 1,105 | 1,059 | 1,062 | +0.66% | 823,800 | 345億1563万 | +0.76% | 67.35 | 14.32 |
09/27 | 1,037 | 1,060 | 1,025 | 1,055 | +0.09% | 559,500 | 342億8813万 | 0% | 66.9 | 14.22 |
09/26 | 1,039 | 1,061 | 1,037 | 1,054 | +1.44% | 479,200 | 342億5563万 | -0.09% | 66.84 | 14.21 |
09/25 | 997 | 1,044 | 997 | 1,039 | +3.8% | 569,400 | 337億6812万 | -1.52% | 65.89 | 14.01 |
09/22 | 975 | 1,016 | 974 | 1,001 | +2.04% | 439,800 | 325億3310万 | -4.94% | 63.48 | 13.5 |
09/21 | 991 | 998 | 969 | 981 | -2.49% | 544,600 | 318億8308万 | -6.84% | 62.21 | 13.23 |
09/20 | 1,008 | 1,013 | 990 | 1,006 | -1.18% | 516,100 | 326億9560万 | -4.64% | 63.8 | 13.56 |
09/19 | 1,039 | 1,039 | 996 | 1,018 | -2.96% | 808,400 | 330億8561万 | -3.87% | 64.56 | 13.73 |
09/15 | 1,072 | 1,075 | 1,040 | 1,049 | -1.41% | 704,800 | 340億9312万 | -0.85% | 66.52 | 14.14 |
09/14 | 1,071 | 1,085 | 1,042 | 1,064 | -1.48% | 896,200 | 345億8063万 | +1.33% | 67.47 | 14.35 |
09/13 | 1,041 | 1,099 | 1,035 | 1,080 | +3.25% | 947,300 | 351億64万 | +3.75% | 68.49 | 14.56 |
09/12 | 1,080 | 1,100 | 1,046 | 1,046 | -2.06% | 733,500 | 339億9562万 | +1.36% | 66.33 | 14.1 |
09/11 | 1,127 | 1,147 | 1,066 | 1,068 | -5.07% | 1,435,700 | 347億1064万 | +4.2% | 67.73 | 14.4 |
09/08 | 1,093 | 1,135 | 1,092 | 1,125 | +1.35% | 729,500 | 365億6317万 | +10.62% | 71.34 | 15.17 |
09/07 | 1,136 | 1,159 | 1,103 | 1,110 | -2.46% | 1,201,800 | 360億7566万 | +10.34% | 70.39 | 14.97 |
09/06 | 1,132 | 1,172 | 1,121 | 1,138 | +0.98% | 1,434,300 | 369億8568万 | +14.14% | 72.17 | 15.34 |
09/05 | 1,045 | 1,136 | 1,045 | 1,127 | +7.44% | 1,752,700 | 366億2817万 | +14.3% | 71.47 | 15.19 |
09/04 | 1,057 | 1,067 | 1,036 | 1,049 | +0.87% | 506,600 | 340億9312万 | +7.37% | 66.52 | 14.14 |
09/01 | 1,041 | 1,048 | 1,013 | 1,040 | -0.86% | 935,900 | 338億62万 | +7.22% | 65.95 | 14.02 |
08/31 | 1,070 | 1,077 | 1,041 | 1,049 | -2.42% | 801,100 | 340億9312万 | +8.7% | 66.52 | 14.14 |
08/30 | 1,080 | 1,119 | 1,064 | 1,075 | +0.47% | 1,666,300 | 349億3814万 | +12.21% | 68.17 | 14.49 |
08/29 | 1,022 | 1,078 | 1,016 | 1,070 | +6.26% | 1,093,400 | 347億7564万 | +12.63% | 67.85 | 14.43 |
08/28 | 1,026 | 1,062 | 1,001 | 1,007 | +0.4% | 1,047,900 | 327億2810万 | +6.67% | 63.86 | 13.58 |
08/25 | 1,015 | 1,030 | 998 | 1,003 | -2.15% | 693,900 | 325億9810万 | +6.7% | 63.6 | 13.52 |
08/24 | 1,092 | 1,093 | 1,023 | 1,025 | -5.62% | 1,203,900 | 333億1311万 | +9.51% | 65 | 13.82 |
08/23 | 1,086 | 1,111 | 1,063 | 1,086 | +1.12% | 1,291,000 | 352億9565万 | +16.65% | 68.87 | 14.64 |
08/22 | 1,044 | 1,095 | 1,018 | 1,074 | +3.77% | 1,789,400 | 349億564万 | +16.11% | 68.11 | 14.48 |
08/21 | 994 | 1,047 | 989 | 1,035 | +3.92% | 1,272,000 | 336億3812万 | +12.62% | 65.63 | 13.95 |
08/18 | 975 | 1,031 | 960 | 996 | -0.3% | 1,240,800 | 323億7059万 | +8.85% | 63.16 | 13.43 |
08/17 | 1,015 | 1,027 | 945 | 999 | -3.57% | 1,920,500 | 324億6809万 | +9.54% | 63.35 | 13.47 |
08/16 | 1,090 | 1,103 | 1,019 | 1,036 | -5.73% | 2,431,000 | 336億7062万 | +13.85% | 65.7 | 13.97 |
08/15 | 1,011 | 1,137 | 967 | 1,099 | +9.79% | 6,199,900 | 357億1815万 | +21.44% | 69.69 | 14.82 |
08/14 | 950 | 1,001 | 949 | 1,001 | +17.63% | 2,943,800 | 325億3310万 | +11.47% | 63.48 | 13.5 |
08/10 | 834 | 856 | 831 | 851 | +0.35% | 490,300 | 276億5801万 | -4.92% | 53.97 | 11.47 |
08/09 | 848 | 856 | 846 | 848 | -0.82% | 195,800 | 275億6050万 | -5.57% | 53.78 | 11.43 |
08/08 | 863 | 870 | 843 | 855 | -1.27% | 376,900 | 277億8801万 | -5.21% | 54.22 | 11.53 |
08/07 | 850 | 872 | 848 | 866 | +0.35% | 241,300 | 281億4551万 | -4.52% | 54.92 | 11.68 |
08/04 | 852 | 869 | 844 | 863 | +0.58% | 416,000 | 280億4801万 | -4.96% | 54.73 | 11.64 |
08/03 | 859 | 873 | 853 | 858 | -1.15% | 383,100 | 278億8551万 | -5.71% | 54.41 | 11.57 |
08/02 | 874 | 882 | 865 | 868 | -1.36% | 280,400 | 282億1052万 | -4.72% | 55.04 | 11.7 |
08/01 | 890 | 896 | 877 | 880 | -0.34% | 344,100 | 286億52万 | -3.3% | 55.8 | 11.86 |
07/31 | 876 | 892 | 875 | 883 | -0.34% | 409,400 | 286億9802万 | -2.86% | 56 | 11.91 |
07/28 | 893 | 900 | 870 | 886 | -2.21% | 551,000 | 287億9553万 | -2.42% | 56.19 | 11.95 |
07/27 | 868 | 907 | 866 | 906 | +4.02% | 551,100 | 294億4554万 | -0.22% | 57.45 | 12.22 |
07/26 | 885 | 893 | 868 | 871 | -2.13% | 362,600 | 283億802万 | -4.07% | 55.23 | 11.74 |
07/25 | 901 | 902 | 875 | 890 | -2.52% | 660,000 | 289億2553万 | -2.31% | 56.44 | 12 |
07/24 | 902 | 921 | 897 | 913 | +1.67% | 404,600 | 296億7304万 | +0.11% | 57.9 | 12.31 |
07/21 | 897 | 902 | 887 | 898 | -1.54% | 490,300 | 291億8553万 | -1.54% | 56.95 | 12.11 |
07/20 | 898 | 914 | 880 | 912 | +0.77% | 533,700 | 296億4054万 | 0% | 57.83 | 12.3 |
07/19 | 935 | 935 | 901 | 905 | -2.9% | 643,700 | 294億1304万 | -0.77% | 57.39 | 12.2 |
07/18 | 938 | 945 | 921 | 932 | +0.32% | 334,200 | 302億9055万 | +1.97% | 59.1 | 12.57 |
07/14 | 955 | 963 | 929 | 929 | -1.17% | 631,800 | 301億9305万 | +1.75% | 58.91 | 12.53 |
07/13 | 926 | 941 | 916 | 940 | +2.73% | 519,200 | 305億5056万 | +3.3% | 59.61 | 12.67 |
07/12 | 944 | 946 | 911 | 915 | -2.87% | 454,700 | 297億3804万 | +0.99% | 58.02 | 12.34 |
07/11 | 917 | 955 | 917 | 942 | +3.4% | 760,800 | 306億1556万 | +4.2% | 59.74 | 12.7 |
07/10 | 930 | 937 | 899 | 911 | -1.94% | 648,500 | 296億804万 | +1.11% | 57.77 | 12.28 |
07/07 | 913 | 939 | 910 | 929 | +0.54% | 442,600 | 301億9305万 | +3.45% | 58.91 | 12.53 |
07/06 | 915 | 948 | 913 | 924 | -0.65% | 629,500 | 300億3055万 | +3.47% | 58.6 | 12.46 |
07/05 | 945 | 951 | 923 | 930 | -2% | 630,000 | 302億2555万 | +4.73% | 58.98 | 12.54 |
07/04 | 968 | 981 | 925 | 949 | -1.96% | 1,368,400 | 308億4306万 | +7.35% | 60.18 | 12.79 |