時価総額
2023/07/26～2023/12/19
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 |
| 12/19 | 2,772 | 2,837 | 2,771 | 2,830 | +3.97% | 1,283,200 | 6683億8461万 | -7.7% | 21.52 | 2.69 |
| 12/18 | 2,755 | 2,758 | 2,667 | 2,722 | -2.96% | 2,237,000 | 6428億7735万 | -11.74% | 20.7 | 2.59 |
| 12/15 | 2,870 | 2,887 | 2,793 | 2,805 | -3.54% | 1,252,300 | 6624億8015万 | -10.04% | 21.33 | 2.67 |
| 12/14 | 2,952 | 2,977 | 2,906 | 2,908 | -2.42% | 815,600 | 6868億652万 | -7.65% | 22.11 | 2.77 |
| 12/13 | 2,998 | 3,010 | 2,956 | 2,980 | +0.61% | 1,034,200 | 7038億1136万 | -6.08% | 22.66 | 2.84 |
| 12/12 | 3,042 | 3,043 | 2,955 | 2,962 | -2.28% | 945,100 | 6995億6015万 | -7.35% | 22.52 | 2.82 |
| 12/11 | 3,022 | 3,045 | 2,996 | 3,031 | +0.9% | 618,700 | 7158億5645万 | -5.96% | 23.05 | 2.89 |
| 12/08 | 3,065 | 3,071 | 2,999 | 3,004 | -2.15% | 1,028,700 | 7094億7964万 | -7.4% | 22.84 | 2.86 |
| 12/07 | 3,097 | 3,107 | 3,054 | 3,070 | -1.38% | 587,300 | 7250億6741万 | -6% | 23.35 | 2.92 |
| 12/06 | 3,066 | 3,113 | 3,066 | 3,113 | +1.53% | 490,800 | 7352億2307万 | -5.18% | 23.67 | 2.96 |
| 12/05 | 3,042 | 3,084 | 3,038 | 3,066 | -0.07% | 497,000 | 7241億2269万 | -6.98% | 23.32 | 2.92 |
| 12/04 | 3,054 | 3,097 | 3,049 | 3,068 | -0.94% | 427,800 | 7245億9505万 | -7.48% | 23.33 | 2.92 |
| 12/01 | 3,137 | 3,145 | 3,087 | 3,097 | +0.23% | 444,500 | 7314億4422万 | -7.16% | 23.55 | 2.95 |
| 11/30 | 3,090 | 3,104 | 3,069 | 3,090 | -0.64% | 827,500 | 7297億9097万 | -7.9% | 23.5 | 2.94 |
| 11/29 | 3,132 | 3,150 | 3,101 | 3,110 | -1.86% | 646,600 | 7345億1454万 | -7.72% | 23.65 | 2.96 |
| 11/28 | 3,195 | 3,206 | 3,141 | 3,169 | -0.81% | 669,000 | 7484億4906万 | -6.3% | 24.1 | 3.02 |
| 11/27 | 3,211 | 3,218 | 3,169 | 3,195 | -0.31% | 793,400 | 7545億8970万 | -5.78% | 24.3 | 3.04 |
| 11/24 | 3,212 | 3,237 | 3,162 | 3,205 | +0.69% | 997,900 | 7569億5148万 | -5.71% | 24.37 | 3.05 |
| 11/22 | 3,099 | 3,209 | 3,092 | 3,183 | +3.21% | 1,055,900 | 7517億5556万 | -6.6% | 24.21 | 3.03 |
| 11/21 | 3,100 | 3,105 | 3,042 | 3,084 | -1.25% | 1,430,800 | 7283億7390万 | -9.8% | 23.45 | 2.94 |
| 11/20 | 3,189 | 3,207 | 3,113 | 3,123 | -2.13% | 1,138,700 | 7375億8486万 | -9% | 23.75 | 2.97 |
| 11/17 | 3,180 | 3,202 | 3,152 | 3,191 | +0.98% | 772,700 | 7536億4498万 | -7.51% | 24.27 | 3.04 |
| 11/16 | 3,218 | 3,226 | 3,124 | 3,160 | -0.72% | 1,040,500 | 7463億2345万 | -8.91% | 24.03 | 3.01 |
| 11/15 | 3,330 | 3,330 | 3,170 | 3,183 | -3.43% | 2,028,900 | 7517億5556万 | -8.8% | 24.21 | 3.03 |
| 11/14 | 3,260 | 3,305 | 3,215 | 3,296 | +0.49% | 2,042,300 | 7784億4370万 | -6.15% | 25.06 | 3.14 |
| 11/13 | 3,440 | 3,474 | 3,243 | 3,280 | -8.46% | 2,935,800 | 7746億6485万 | -7% | 24.94 | 3.12 |
| 11/10 | 3,555 | 3,586 | 3,516 | 3,583 | +0.59% | 962,700 | 8462億2688万 | +1.16% | 27.25 | 3.41 |
| 11/09 | 3,526 | 3,580 | 3,487 | 3,562 | +0.96% | 636,300 | 8412億6714万 | +0.51% | 27.09 | 3.39 |
| 11/08 | 3,586 | 3,588 | 3,494 | 3,528 | -1.12% | 863,800 | 8332億3707万 | -0.79% | 26.83 | 3.36 |
| 11/07 | 3,640 | 3,679 | 3,564 | 3,568 | -1% | 832,100 | 8426億8421万 | -0.11% | 27.13 | 3.4 |
| 11/06 | 3,641 | 3,672 | 3,599 | 3,604 | +0.84% | 938,100 | 8511億8662万 | +0.33% | 27.41 | 3.43 |
| 11/02 | 3,580 | 3,599 | 3,551 | 3,574 | +0.65% | 538,800 | 8441億127万 | -1% | 27.18 | 3.4 |
| 11/01 | 3,599 | 3,599 | 3,505 | 3,551 | +1.69% | 576,300 | 8386億6917万 | -2.1% | 27 | 3.38 |
| 10/31 | 3,471 | 3,505 | 3,411 | 3,492 | +1.48% | 780,100 | 8247億3465万 | -4.25% | 26.56 | 3.32 |
| 10/30 | 3,432 | 3,492 | 3,408 | 3,441 | -3.67% | 907,200 | 8126億8956万 | -6.21% | 26.17 | 3.28 |
| 10/27 | 3,534 | 3,573 | 3,486 | 3,572 | +0.48% | 698,400 | 8436億2892万 | -3.22% | 27.16 | 3.4 |
| 10/26 | 3,521 | 3,568 | 3,502 | 3,555 | -0.42% | 1,002,800 | 8396億1389万 | -4.1% | 27.03 | 3.38 |
| 10/25 | 3,555 | 3,615 | 3,527 | 3,570 | +3.06% | 1,313,800 | 8431億5656万 | -4.19% | 27.15 | 3.4 |
| 10/24 | 3,426 | 3,469 | 3,357 | 3,464 | +1.05% | 818,600 | 8181億2166万 | -7.55% | 26.34 | 3.3 |
| 10/23 | 3,386 | 3,450 | 3,377 | 3,428 | +0.97% | 815,500 | 8096億1924万 | -9.1% | 26.07 | 3.26 |
| 10/20 | 3,348 | 3,419 | 3,336 | 3,395 | +0.53% | 655,600 | 8018億2536万 | -10.59% | 25.82 | 3.23 |
| 10/19 | 3,384 | 3,459 | 3,351 | 3,377 | -1.72% | 708,100 | 7975億7415万 | -11.62% | 25.68 | 3.21 |
| 10/18 | 3,450 | 3,467 | 3,366 | 3,436 | -0.58% | 777,100 | 8115億867万 | -10.68% | 26.13 | 3.27 |
| 10/17 | 3,529 | 3,543 | 3,428 | 3,456 | +1.41% | 965,600 | 8162億3223万 | -10.63% | 26.28 | 3.29 |
| 10/16 | 3,583 | 3,584 | 3,398 | 3,408 | -4.7% | 1,395,700 | 8048億9568万 | -12.23% | 25.92 | 3.24 |
| 10/13 | 3,642 | 3,642 | 3,543 | 3,576 | -2.38% | 853,100 | 8445億7363万 | -8.24% | 27.19 | 3.4 |
| 10/12 | 3,680 | 3,698 | 3,642 | 3,663 | -0.54% | 937,000 | 8651億2114万 | -6.22% | 27.86 | 3.49 |
| 10/11 | 3,731 | 3,733 | 3,679 | 3,683 | -1.68% | 737,000 | 8698億4471万 | -5.85% | 28.01 | 3.51 |
| 10/10 | 3,688 | 3,749 | 3,675 | 3,746 | +2.46% | 947,600 | 8847億2394万 | -4.41% | 28.49 | 3.57 |
| 10/06 | 3,652 | 3,731 | 3,640 | 3,656 | +0.11% | 958,400 | 8634億6790万 | -6.88% | 27.8 | 3.48 |
| 10/05 | 3,658 | 3,672 | 3,572 | 3,652 | -0.05% | 1,352,000 | 8625億2318万 | -7.1% | 27.77 | 3.48 |
| 10/04 | 3,791 | 3,804 | 3,638 | 3,654 | -4.84% | 1,606,800 | 8629億9554万 | -7.19% | 27.79 | 3.48 |
| 10/03 | 3,925 | 3,941 | 3,832 | 3,840 | -2.61% | 944,800 | 9069億2471万 | -2.56% | 29.2 | 3.66 |
| 10/02 | 4,055 | 4,061 | 3,930 | 3,943 | -2.76% | 1,149,100 | 9312億5107万 | +0.05% | 29.99 | 3.75 |
| 09/29 | 4,050 | 4,108 | 4,022 | 4,055 | -0.05% | 990,400 | 9577億304万 | +3.08% | 30.84 | 3.98 |
| 09/28 | 3,965 | 4,075 | 3,950 | 4,057 | +1.27% | 1,005,000 | 9581億7540万 | +3.39% | 30.85 | 3.98 |
| 09/27 | 3,994 | 4,013 | 3,970 | 4,006 | -1.11% | 911,800 | 9461億3030万 | +2.43% | 30.46 | 3.93 |
| 09/26 | 4,036 | 4,076 | 4,007 | 4,051 | +0.37% | 725,500 | 9567億5833万 | +3.9% | 30.81 | 3.97 |
| 09/25 | 3,990 | 4,062 | 3,963 | 4,036 | +1.23% | 914,500 | 9532億1565万 | +3.97% | 30.69 | 3.96 |
| 09/22 | 3,952 | 4,026 | 3,934 | 3,987 | +0.33% | 750,400 | 9416億4292万 | +3.1% | 30.32 | 3.91 |
| 09/21 | 3,997 | 4,004 | 3,912 | 3,974 | -1.46% | 1,023,000 | 9385億7260万 | +3.06% | 30.22 | 3.9 |
| 09/20 | 4,065 | 4,074 | 4,002 | 4,033 | -1.47% | 1,031,300 | 9525億712万 | +4.89% | 30.67 | 3.96 |
| 09/19 | 4,022 | 4,095 | 4,000 | 4,093 | +0.81% | 1,268,600 | 9666億7782万 | +6.87% | 31.13 | 4.02 |
| 09/15 | 4,106 | 4,117 | 4,040 | 4,060 | -0.9% | 1,258,100 | 9588億8393万 | +6.67% | 30.87 | 3.98 |
| 09/14 | 4,005 | 4,110 | 3,982 | 4,097 | +2.55% | 1,274,500 | 9676億2253万 | +8.04% | 31.16 | 4.02 |
| 09/13 | 3,996 | 4,044 | 3,935 | 3,995 | -0.5% | 1,042,100 | 9435億3234万 | +6.42% | 30.38 | 3.92 |
| 09/12 | 3,951 | 4,030 | 3,877 | 4,015 | +1.8% | 1,074,100 | 9482億5591万 | +8.05% | 30.53 | 3.94 |
| 09/11 | 3,862 | 3,949 | 3,849 | 3,944 | +2.49% | 834,100 | 9314億8725万 | +7.32% | 29.99 | 3.87 |
| 09/08 | 3,759 | 3,867 | 3,754 | 3,848 | +2.2% | 1,082,500 | 9088億1413万 | +5.86% | 29.26 | 3.77 |
| 09/07 | 3,805 | 3,805 | 3,747 | 3,765 | -1.16% | 935,500 | 8892億1133万 | +4.55% | 28.63 | 3.69 |
| 09/06 | 3,860 | 3,860 | 3,780 | 3,809 | +0.11% | 607,100 | 8996億318万 | +6.69% | 28.97 | 3.74 |
| 09/05 | 3,826 | 3,847 | 3,759 | 3,805 | -1.55% | 931,100 | 8986億5846万 | +7.52% | 28.94 | 3.73 |
| 09/04 | 3,870 | 3,885 | 3,824 | 3,865 | -0.92% | 717,400 | 9128億2916万 | +10.18% | 29.39 | 3.79 |
| 09/01 | 3,800 | 3,907 | 3,778 | 3,901 | +2.74% | 685,300 | 9213億3158万 | +12.29% | 29.67 | 3.83 |
| 08/31 | 3,816 | 3,822 | 3,745 | 3,797 | +0.16% | 585,000 | 8967億6904万 | +10.31% | 28.87 | 3.72 |
| 08/30 | 3,771 | 3,823 | 3,763 | 3,791 | +0.58% | 644,500 | 8953億5197万 | +11.08% | 28.83 | 3.72 |
| 08/29 | 3,840 | 3,849 | 3,756 | 3,769 | -1.44% | 859,500 | 8901億5605万 | +11.41% | 28.66 | 3.7 |
| 08/28 | 3,833 | 3,853 | 3,786 | 3,824 | +1.24% | 584,900 | 9031億4585万 | +14.01% | 29.08 | 3.75 |
| 08/25 | 3,800 | 3,825 | 3,773 | 3,777 | -0.66% | 553,400 | 8920億4547万 | +13.73% | 28.72 | 3.71 |
| 08/24 | 3,735 | 3,825 | 3,710 | 3,802 | +1.79% | 745,800 | 8979億4993万 | +15.56% | 28.91 | 3.73 |
| 08/23 | 3,689 | 3,761 | 3,675 | 3,735 | +0.95% | 715,600 | 8821億2598万 | +14.57% | 28.4 | 3.66 |
| 08/22 | 3,667 | 3,709 | 3,642 | 3,700 | +1.7% | 627,600 | 8738億5974万 | +14.48% | 28.14 | 3.63 |
| 08/21 | 3,655 | 3,678 | 3,619 | 3,638 | -0.41% | 608,600 | 8592億1669万 | +13.47% | 27.67 | 3.57 |
| 08/18 | 3,655 | 3,677 | 3,614 | 3,653 | -1.27% | 687,600 | 8627億5936万 | +14.77% | 27.78 | 3.58 |
| 08/17 | 3,720 | 3,725 | 3,648 | 3,700 | -0.3% | 841,700 | 8738億5974万 | +17.24% | 28.14 | 3.63 |
| 08/16 | 3,640 | 3,730 | 3,622 | 3,711 | +1.34% | 1,070,800 | 8764億5770万 | +18.64% | 28.22 | 3.64 |
| 08/15 | 3,491 | 3,674 | 3,481 | 3,662 | +4.99% | 1,400,100 | 8648億8497万 | +18.05% | 27.85 | 3.59 |
| 08/14 | 3,677 | 3,714 | 3,487 | 3,488 | -5.78% | 1,710,300 | 8237億8994万 | +13.21% | 26.52 | 3.42 |
| 08/10 | 3,568 | 3,720 | 3,450 | 3,702 | +17.6% | 3,410,300 | 8743億3210万 | +20.66% | 28.15 | 3.63 |
| 08/09 | 3,058 | 3,169 | 3,045 | 3,148 | +3.42% | 992,800 | 7434億8931万 | +3.25% | 23.94 | 3.09 |
| 08/08 | 3,019 | 3,049 | 3,011 | 3,044 | +1.37% | 598,800 | 7189億2677万 | -0.29% | 23.15 | 2.99 |
| 08/07 | 2,925 | 3,009 | 2,909 | 3,003 | +2.07% | 1,152,000 | 7092億4346万 | -1.93% | 22.84 | 2.95 |
| 08/04 | 2,980 | 2,984 | 2,931 | 2,942 | -1.61% | 660,200 | 6948億3658万 | -4.23% | 22.37 | 2.89 |
| 08/03 | 2,984 | 3,002 | 2,971 | 2,990 | -0.23% | 490,000 | 7061億7314万 | -3.08% | 22.74 | 2.93 |
| 08/02 | 3,000 | 3,024 | 2,985 | 2,997 | -1.25% | 511,900 | 7078億2639万 | -3.2% | 22.79 | 2.94 |
| 08/01 | 3,044 | 3,050 | 3,021 | 3,035 | +0.17% | 281,500 | 7168億117万 | -2.25% | 23.08 | 2.98 |
| 07/31 | 3,077 | 3,080 | 3,012 | 3,030 | +0.3% | 575,700 | 7156億2027万 | -2.76% | 23.04 | 2.97 |
| 07/28 | 3,035 | 3,056 | 2,998 | 3,021 | -2.26% | 629,100 | 7134億9467万 | -3.39% | 22.97 | 2.96 |
| 07/27 | 3,056 | 3,094 | 3,048 | 3,091 | +0.82% | 472,700 | 7300億2715万 | -1.53% | 23.51 | 3.03 |
| 07/26 | 3,065 | 3,094 | 3,037 | 3,066 | +0.69% | 495,000 | 7241億2269万 | -2.67% | 23.32 | 3.01 |
