時価総額
2023/06/19～2023/11/10
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 |
| 11/10 | 1,481 | 1,481 | 1,441 | 1,464 | -0.88% | 4,700 | 77億4961万 | +2.31% | 17.5 | 2.95 |
| 11/09 | 1,520 | 1,589 | 1,460 | 1,477 | -2.57% | 24,100 | 78億1842万 | +3.58% | 17.66 | 2.97 |
| 11/08 | 1,492 | 1,529 | 1,492 | 1,516 | +1.07% | 5,800 | 80億2487万 | +6.61% | 18.12 | 3.05 |
| 11/07 | 1,500 | 1,530 | 1,490 | 1,500 | 0% | 6,400 | 79億4017万 | +5.86% | 17.93 | 3.02 |
| 11/06 | 1,494 | 1,514 | 1,452 | 1,500 | +0.33% | 9,400 | 79億4017万 | +6.08% | 17.93 | 3.02 |
| 11/02 | 1,489 | 1,533 | 1,481 | 1,495 | +1.91% | 2,300 | 79億1370万 | +6.03% | 17.87 | 3.01 |
| 11/01 | 1,450 | 1,549 | 1,415 | 1,467 | +2.52% | 19,600 | 77億6549万 | +4.34% | 17.54 | 2.95 |
| 10/31 | 1,417 | 1,457 | 1,417 | 1,431 | +0.14% | 8,800 | 75億7492万 | +2.14% | 17.11 | 2.88 |
| 10/30 | 1,441 | 1,460 | 1,412 | 1,429 | +1.06% | 16,400 | 75億6434万 | +2.22% | 17.08 | 2.87 |
| 10/27 | 1,425 | 1,439 | 1,409 | 1,414 | -1.05% | 3,000 | 74億8493万 | +1.36% | 16.9 | 2.84 |
| 10/26 | 1,434 | 1,440 | 1,414 | 1,429 | -1.04% | 2,000 | 75億6434万 | +2.66% | 17.08 | 2.87 |
| 10/25 | 1,423 | 1,445 | 1,395 | 1,444 | +2.05% | 4,100 | 76億4374万 | +4.03% | 17.26 | 2.91 |
| 10/24 | 1,400 | 1,427 | 1,385 | 1,415 | 0% | 3,800 | 74億9023万 | +2.31% | 16.91 | 2.85 |
| 10/23 | 1,419 | 1,438 | 1,407 | 1,415 | -2.14% | 2,500 | 74億8924万 | +2.54% | 16.91 | 2.85 |
| 10/20 | 1,449 | 1,449 | 1,401 | 1,446 | +0.07% | 5,700 | 76億5331万 | +5.09% | 17.28 | 2.91 |
| 10/19 | 1,408 | 1,445 | 1,408 | 1,445 | +2.26% | 2,900 | 76億4802万 | +5.47% | 17.27 | 2.91 |
| 10/18 | 1,400 | 1,413 | 1,395 | 1,413 | +0.93% | 2,800 | 74億7865万 | +3.59% | 16.89 | 2.84 |
| 10/17 | 1,399 | 1,410 | 1,380 | 1,400 | +0.07% | 3,300 | 74億985万 | +2.94% | 16.73 | 2.82 |
| 10/16 | 1,391 | 1,400 | 1,374 | 1,399 | +1.3% | 3,500 | 74億455万 | +3.1% | 16.72 | 2.81 |
| 10/13 | 1,375 | 1,395 | 1,375 | 1,381 | -0.86% | 2,500 | 73億928万 | +1.99% | 16.51 | 2.78 |
| 10/12 | 1,388 | 1,397 | 1,388 | 1,393 | +0.36% | 3,100 | 73億7280万 | +3.11% | 16.65 | 2.8 |
| 10/11 | 1,388 | 1,388 | 1,380 | 1,388 | +0.22% | 1,800 | 73億4633万 | +2.97% | 16.59 | 2.79 |
| 10/10 | 1,379 | 1,392 | 1,371 | 1,385 | +0.51% | 2,000 | 73億3045万 | +3.05% | 16.56 | 2.79 |
| 10/06 | 1,384 | 1,386 | 1,363 | 1,378 | +2% | 2,100 | 72億9340万 | +2.68% | 16.47 | 2.77 |
| 10/05 | 1,340 | 1,365 | 1,340 | 1,351 | +1.35% | 1,900 | 71億5050万 | +0.9% | 16.15 | 2.72 |
| 10/04 | 1,375 | 1,383 | 1,333 | 1,333 | -3.41% | 8,900 | 70億5523万 | -0.3% | 15.93 | 2.68 |
| 10/03 | 1,392 | 1,392 | 1,375 | 1,380 | -1.57% | 3,300 | 73億399万 | +3.22% | 16.5 | 2.78 |
| 10/02 | 1,420 | 1,420 | 1,372 | 1,402 | -0.85% | 2,000 | 74億2043万 | +5.1% | 16.76 | 2.82 |
| 09/29 | 1,417 | 1,417 | 1,405 | 1,414 | +0.57% | 1,800 | 74億8394万 | +6.32% | 16.9 | 2.99 |
| 09/28 | 1,409 | 1,409 | 1,390 | 1,406 | +1.44% | 3,800 | 74億4160万 | +5.95% | 16.81 | 2.98 |
| 09/27 | 1,365 | 1,386 | 1,364 | 1,386 | +1.91% | 1,300 | 73億3575万 | +4.76% | 16.57 | 2.93 |
| 09/26 | 1,355 | 1,378 | 1,351 | 1,360 | +0.89% | 3,300 | 71億9814万 | +3.03% | 16.26 | 2.88 |
| 09/25 | 1,356 | 1,358 | 1,347 | 1,348 | 0% | 2,200 | 71億3462万 | +2.28% | 16.11 | 2.85 |
| 09/22 | 1,347 | 1,355 | 1,342 | 1,348 | +0.07% | 4,000 | 71億3462万 | +2.35% | 16.11 | 2.85 |
| 09/21 | 1,343 | 1,347 | 1,330 | 1,347 | +0.9% | 2,800 | 71億2933万 | +2.36% | 16.1 | 2.85 |
| 09/20 | 1,329 | 1,335 | 1,314 | 1,335 | +1.52% | 6,500 | 70億6582万 | +1.6% | 15.96 | 2.83 |
| 09/19 | 1,315 | 1,326 | 1,315 | 1,315 | -0.38% | 2,400 | 69億5996万 | +0.23% | 15.72 | 2.78 |
| 09/15 | 1,319 | 1,327 | 1,317 | 1,320 | +0.08% | 2,900 | 69億8643万 | +0.69% | 15.78 | 2.79 |
| 09/14 | 1,305 | 1,320 | 1,305 | 1,319 | +1.07% | 3,700 | 69億8113万 | +0.53% | 15.77 | 2.79 |
| 09/13 | 1,303 | 1,310 | 1,303 | 1,305 | 0% | 2,300 | 69億703万 | -0.99% | 15.6 | 2.76 |
| 09/12 | 1,304 | 1,311 | 1,302 | 1,305 | 0% | 4,400 | 69億703万 | -1.44% | 15.6 | 2.76 |
| 09/11 | 1,309 | 1,319 | 1,303 | 1,305 | -0.61% | 6,100 | 69億703万 | -1.81% | 15.6 | 2.76 |
| 09/08 | 1,307 | 1,316 | 1,307 | 1,313 | -0.76% | 1,700 | 69億4938万 | -1.65% | 15.69 | 2.78 |
| 09/07 | 1,313 | 1,323 | 1,309 | 1,323 | +0.76% | 2,500 | 70億230万 | -1.19% | 15.81 | 2.8 |
| 09/06 | 1,310 | 1,319 | 1,309 | 1,313 | +0.23% | 3,400 | 69億4938万 | -2.38% | 15.69 | 2.78 |
| 09/05 | 1,310 | 1,312 | 1,305 | 1,310 | 0% | 2,800 | 69億3350万 | -2.96% | 15.66 | 2.77 |
| 09/04 | 1,313 | 1,317 | 1,310 | 1,310 | -0.23% | 1,400 | 69億3350万 | -3.32% | 15.66 | 2.77 |
| 09/01 | 1,310 | 1,323 | 1,310 | 1,313 | +0.08% | 2,700 | 69億4938万 | -3.46% | 15.69 | 2.78 |
| 08/31 | 1,317 | 1,320 | 1,308 | 1,312 | +0.15% | 1,000 | 69億4408万 | -3.95% | 15.68 | 2.78 |
| 08/30 | 1,307 | 1,318 | 1,307 | 1,310 | -0.61% | 700 | 69億3350万 | -4.52% | 15.66 | 2.77 |
| 08/29 | 1,308 | 1,320 | 1,305 | 1,318 | +0.76% | 2,300 | 69億7584万 | -4.42% | 15.75 | 2.79 |
| 08/28 | 1,313 | 1,313 | 1,308 | 1,308 | -0.38% | 1,300 | 69億2291万 | -5.63% | 15.64 | 2.77 |
| 08/25 | 1,313 | 1,313 | 1,313 | 1,313 | -1.43% | 100 | 69億4938万 | -5.74% | 15.69 | 2.78 |
| 08/24 | 1,314 | 1,332 | 1,313 | 1,332 | +1.52% | 1,800 | 70億4994万 | -4.86% | 15.92 | 2.82 |
| 08/23 | 1,300 | 1,322 | 1,300 | 1,312 | +0.31% | 1,800 | 69億4408万 | -6.62% | 15.68 | 2.78 |
| 08/22 | 1,325 | 1,329 | 1,305 | 1,308 | +0.54% | 4,800 | 69億2291万 | -7.3% | 15.64 | 2.77 |
| 08/21 | 1,311 | 1,348 | 1,300 | 1,301 | -2.77% | 8,000 | 68億8534万 | -8.12% | 15.55 | 2.75 |
| 08/18 | 1,332 | 1,344 | 1,312 | 1,338 | +1.52% | 6,100 | 70億8116万 | -5.91% | 15.99 | 2.83 |
| 08/17 | 1,294 | 1,318 | 1,284 | 1,318 | +2.65% | 3,300 | 69億7531万 | -7.57% | 15.75 | 2.79 |
| 08/16 | 1,299 | 1,307 | 1,281 | 1,284 | -1.15% | 6,100 | 67億9537万 | -10.21% | 15.35 | 2.72 |
| 08/15 | 1,294 | 1,305 | 1,280 | 1,299 | +0.62% | 7,000 | 68億7476万 | -9.54% | 15.53 | 2.75 |
| 08/14 | 1,359 | 1,359 | 1,281 | 1,291 | -3.08% | 7,900 | 68億3242万 | -10.41% | 15.43 | 2.73 |
| 08/10 | 1,348 | 1,358 | 1,322 | 1,332 | -9.94% | 23,800 | 70億4941万 | -7.95% | 15.92 | 2.82 |
| 08/09 | 1,444 | 1,479 | 1,444 | 1,479 | +2.42% | 4,900 | 78億2738万 | +1.93% | 17.68 | 3.13 |
| 08/08 | 1,442 | 1,467 | 1,440 | 1,444 | +0.07% | 9,800 | 76億4215万 | -0.35% | 17.26 | 3.06 |
| 08/07 | 1,440 | 1,449 | 1,437 | 1,443 | +0.21% | 2,300 | 76億3686万 | -0.48% | 17.25 | 3.05 |
| 08/04 | 1,440 | 1,443 | 1,436 | 1,440 | +0.28% | 1,700 | 76億2098万 | -0.83% | 17.21 | 3.05 |
| 08/03 | 1,460 | 1,460 | 1,436 | 1,436 | -1.71% | 2,100 | 75億9981万 | -1.17% | 17.17 | 3.04 |
| 08/02 | 1,440 | 1,470 | 1,435 | 1,461 | +1.46% | 4,600 | 77億3212万 | +0.41% | 17.46 | 3.09 |
| 08/01 | 1,442 | 1,455 | 1,439 | 1,440 | -0.14% | 5,000 | 76億2098万 | -1.1% | 17.21 | 3.05 |
| 07/31 | 1,467 | 1,467 | 1,436 | 1,442 | +0.35% | 1,400 | 76億3156万 | -1.03% | 17.24 | 3.05 |
| 07/28 | 1,457 | 1,457 | 1,428 | 1,437 | -1.51% | 7,700 | 76億510万 | -1.51% | 17.18 | 3.04 |
| 07/27 | 1,451 | 1,466 | 1,451 | 1,459 | -0.07% | 1,400 | 77億2153万 | -0.07% | 17.44 | 3.09 |
| 07/26 | 1,471 | 1,481 | 1,460 | 1,460 | -1.35% | 1,800 | 77億2683万 | -0.14% | 17.45 | 3.09 |
| 07/25 | 1,481 | 1,482 | 1,468 | 1,480 | -0.07% | 2,300 | 78億3267万 | +1.16% | 17.69 | 3.13 |
| 07/24 | 1,499 | 1,499 | 1,476 | 1,481 | -0.47% | 3,100 | 78億3797万 | +1.3% | 17.7 | 3.13 |
| 07/21 | 1,515 | 1,515 | 1,483 | 1,488 | +0.2% | 4,200 | 78億7248万 | +1.92% | 17.79 | 3.15 |
| 07/20 | 1,475 | 1,513 | 1,464 | 1,485 | +0.81% | 6,000 | 78億5661万 | +1.99% | 17.75 | 3.14 |
| 07/19 | 1,455 | 1,473 | 1,446 | 1,473 | +0.96% | 3,000 | 77億9312万 | +1.17% | 17.61 | 3.12 |
| 07/18 | 1,461 | 1,462 | 1,436 | 1,459 | +1.96% | 5,700 | 77億1905万 | +0.07% | 17.44 | 3.09 |
| 07/14 | 1,458 | 1,458 | 1,420 | 1,431 | -1.85% | 3,900 | 75億7092万 | -2.05% | 17.11 | 3.03 |
| 07/13 | 1,458 | 1,458 | 1,422 | 1,458 | +2.1% | 1,100 | 77億1376万 | -0.41% | 17.43 | 3.08 |
| 07/12 | 1,451 | 1,451 | 1,428 | 1,428 | +0.49% | 500 | 75億5504万 | -2.66% | 17.07 | 3.02 |
| 07/11 | 1,423 | 1,444 | 1,421 | 1,421 | -0.28% | 1,400 | 75億1801万 | -3.33% | 16.99 | 3.01 |
| 07/10 | 1,429 | 1,435 | 1,425 | 1,425 | -0.9% | 3,000 | 75億3917万 | -3.32% | 17.03 | 3.02 |
| 07/07 | 1,413 | 1,438 | 1,413 | 1,438 | +0.84% | 900 | 76億795万 | -2.77% | 17.19 | 3.04 |
| 07/06 | 1,435 | 1,448 | 1,410 | 1,426 | -0.83% | 5,400 | 75億4446万 | -3.71% | 17.05 | 3.02 |
| 07/05 | 1,450 | 1,453 | 1,436 | 1,438 | -0.21% | 3,200 | 76億795万 | -3.03% | 17.19 | 3.04 |
| 07/04 | 1,443 | 1,448 | 1,433 | 1,441 | -1.91% | 6,700 | 76億2382万 | -2.9% | 17.22 | 3.05 |
| 07/03 | 1,457 | 1,481 | 1,457 | 1,469 | -0.34% | 3,500 | 77億7196万 | -1.14% | 17.56 | 3.11 |
| 06/30 | 1,475 | 1,475 | 1,452 | 1,474 | -0.74% | 2,700 | 77億9841万 | -0.74% | 17.72 | 3.04 |
| 06/29 | 1,475 | 1,485 | 1,441 | 1,485 | +0.2% | 3,300 | 78億5661万 | +0.2% | 17.85 | 3.06 |
| 06/28 | 1,491 | 1,491 | 1,458 | 1,482 | -0.47% | 3,400 | 78億4074万 | +0.2% | 17.82 | 3.06 |
| 06/27 | 1,487 | 1,489 | 1,460 | 1,489 | +1.71% | 2,800 | 78億7777万 | +0.88% | 17.9 | 3.07 |
| 06/26 | 1,477 | 1,492 | 1,463 | 1,464 | -0.61% | 3,400 | 77億4551万 | -0.54% | 17.6 | 3.02 |
| 06/23 | 1,496 | 1,496 | 1,464 | 1,473 | +0.61% | 1,900 | 77億9312万 | +0.27% | 17.71 | 3.04 |
| 06/22 | 1,496 | 1,518 | 1,459 | 1,464 | -2.98% | 3,400 | 77億4551万 | -0.14% | 17.6 | 3.02 |
| 06/21 | 1,471 | 1,509 | 1,469 | 1,509 | +1.48% | 2,700 | 79億8359万 | +3.14% | 18.14 | 3.11 |
| 06/20 | 1,493 | 1,493 | 1,451 | 1,487 | +1.09% | 3,900 | 78億6719万 | +1.92% | 17.88 | 3.07 |
| 06/19 | 1,442 | 1,488 | 1,442 | 1,471 | +3.16% | 7,300 | 77億8254万 | +1.1% | 17.68 | 3.03 |
