時価総額
2023/08/04～2023/12/28
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 |
| 12/28 | 1,237 | 1,252 | 1,191 | 1,252 | +0.89% | 462,400 | 406億9075万 | +1.95% | 63.82 | 15.3 |
| 12/27 | 1,204 | 1,244 | 1,201 | 1,241 | +3.94% | 450,400 | 403億3324万 | +0.73% | 63.26 | 15.17 |
| 12/26 | 1,183 | 1,215 | 1,182 | 1,194 | -0.08% | 248,600 | 388億571万 | -3.55% | 60.86 | 14.59 |
| 12/25 | 1,190 | 1,197 | 1,180 | 1,195 | +2.14% | 245,800 | 388億3821万 | -4.02% | 60.92 | 14.61 |
| 12/22 | 1,230 | 1,240 | 1,170 | 1,170 | -4.57% | 517,600 | 380億2570万 | -6.55% | 59.64 | 14.3 |
| 12/21 | 1,220 | 1,245 | 1,218 | 1,226 | -1.13% | 274,900 | 398億4573万 | -2.62% | 62.5 | 14.98 |
| 12/20 | 1,265 | 1,280 | 1,234 | 1,240 | -1.59% | 637,400 | 403億74万 | -2.05% | 63.21 | 15.16 |
| 12/19 | 1,195 | 1,260 | 1,195 | 1,260 | +5.44% | 535,700 | 409億5075万 | -0.79% | 64.23 | 15.4 |
| 12/18 | 1,195 | 1,209 | 1,175 | 1,195 | -0.17% | 297,900 | 388億3821万 | -6.05% | 60.92 | 14.61 |
| 12/15 | 1,185 | 1,213 | 1,179 | 1,197 | +1.61% | 509,600 | 389億321万 | -5.82% | 61.02 | 14.63 |
| 12/14 | 1,191 | 1,224 | 1,164 | 1,178 | +1.03% | 672,900 | 382億8570万 | -7.32% | 60.05 | 14.4 |
| 12/13 | 1,175 | 1,184 | 1,157 | 1,166 | -0.43% | 479,400 | 378億9569万 | -8.19% | 59.44 | 14.25 |
| 12/12 | 1,216 | 1,218 | 1,168 | 1,171 | -1.26% | 477,900 | 380億5820万 | -7.65% | 59.69 | 14.31 |
| 12/11 | 1,209 | 1,228 | 1,184 | 1,186 | -0.67% | 374,200 | 385億4571万 | -6.39% | 60.46 | 14.5 |
| 12/08 | 1,160 | 1,208 | 1,160 | 1,194 | +0.51% | 482,600 | 388億571万 | -5.24% | 60.86 | 14.59 |
| 12/07 | 1,200 | 1,209 | 1,178 | 1,188 | -2.94% | 527,800 | 386億1071万 | -5.04% | 60.56 | 14.52 |
| 12/06 | 1,256 | 1,282 | 1,217 | 1,224 | -1.53% | 645,500 | 397億8073万 | -1.53% | 62.39 | 14.96 |
| 12/05 | 1,277 | 1,313 | 1,233 | 1,243 | -3.34% | 792,400 | 403億9824万 | +0.81% | 63.36 | 15.19 |
| 12/04 | 1,254 | 1,300 | 1,230 | 1,286 | +4.05% | 702,100 | 417億9577万 | +5.24% | 65.55 | 15.72 |
| 12/01 | 1,231 | 1,245 | 1,207 | 1,236 | +0.08% | 555,800 | 401億7074万 | +2.23% | 63.01 | 15.11 |
| 11/30 | 1,297 | 1,299 | 1,224 | 1,235 | -3.97% | 584,700 | 401億3824万 | +3% | 62.95 | 15.09 |
| 11/29 | 1,268 | 1,300 | 1,258 | 1,286 | +1.02% | 693,800 | 417億9577万 | +8.07% | 65.55 | 15.72 |
| 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 |
