時価総額
2023/06/23~2023/11/21
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 |
11/21 | 937 | 937 | 937 | 937 | -0.85% | 1,000 | 73億560万 | +0.11% | 11.53 | 0.85 |
11/20 | 945 | 945 | 937 | 945 | +0.85% | 400 | 73億6797万 | +0.85% | 11.63 | 0.86 |
11/17 | 937 | 937 | 937 | 937 | -0.21% | 400 | 73億560万 | 0% | 11.53 | 0.85 |
11/16 | 938 | 939 | 938 | 939 | 0% | 400 | 73億2119万 | +0.11% | 11.56 | 0.85 |
11/15 | 940 | 945 | 939 | 939 | -0.11% | 300 | 73億2119万 | +0.11% | 11.56 | 0.85 |
11/14 | 940 | 945 | 939 | 940 | 0% | 600 | 73億2899万 | +0.11% | 11.57 | 0.85 |
11/13 | 940 | 959 | 940 | 940 | -0.21% | 1,700 | 73億2899万 | +0.32% | 11.57 | 0.85 |
11/10 | 945 | 950 | 936 | 942 | -0.32% | 1,400 | 73億4458万 | +0.64% | 11.6 | 0.85 |
11/09 | 936 | 945 | 935 | 945 | +1.07% | 900 | 73億6797万 | +1.18% | 11.63 | 0.86 |
11/08 | 931 | 935 | 922 | 935 | -4.59% | 12,300 | 72億9000万 | +0.21% | 11.51 | 0.85 |
11/07 | 950 | 989 | 950 | 980 | +3.59% | 9,200 | 76億4086万 | +5.04% | 12.06 | 0.89 |
11/06 | 931 | 946 | 931 | 946 | +2.6% | 1,400 | 73億7577万 | +1.39% | 11.65 | 0.86 |
11/02 | 916 | 922 | 912 | 922 | +0.66% | 1,300 | 71億8864万 | -1.18% | 11.35 | 0.83 |
11/01 | 914 | 916 | 905 | 916 | +1.33% | 600 | 71億4186万 | -1.93% | 11.28 | 0.83 |
10/31 | 903 | 905 | 903 | 904 | -0.77% | 500 | 70億4830万 | -3.32% | 11.13 | 0.82 |
10/30 | 910 | 923 | 910 | 911 | -1.51% | 4,300 | 71億288万 | -2.57% | 11.21 | 0.82 |
10/27 | 933 | 933 | 912 | 925 | +0.76% | 800 | 72億1204万 | -1.07% | 11.39 | 0.84 |
10/26 | 939 | 939 | 918 | 918 | -2.75% | 900 | 71億5746万 | -1.71% | 11.3 | 0.83 |
10/25 | 918 | 944 | 918 | 944 | +1.4% | 1,300 | 73億6017万 | +1.07% | 11.62 | 0.85 |
10/24 | 933 | 933 | 931 | 931 | -0.96% | 600 | 72億5882万 | -0.21% | 11.46 | 0.84 |
10/23 | 936 | 942 | 936 | 940 | -0.21% | 400 | 73億2899万 | +0.97% | 11.57 | 0.85 |
10/20 | 949 | 949 | 942 | 942 | -0.95% | 300 | 73億4458万 | +1.4% | 11.6 | 0.85 |
10/19 | 931 | 951 | 931 | 951 | +0.53% | 1,700 | 74億1475万 | +2.59% | 11.71 | 0.86 |
10/18 | 946 | 946 | 946 | 946 | +0.96% | 400 | 73億7577万 | +2.38% | 11.65 | 0.86 |
10/17 | 932 | 937 | 917 | 937 | -1.06% | 1,500 | 73億560万 | +1.63% | 11.53 | 0.85 |
10/16 | 955 | 955 | 947 | 947 | -1.04% | 600 | 73億8356万 | +2.93% | 11.66 | 0.86 |
10/13 | 944 | 959 | 944 | 957 | +1.38% | 1,500 | 74億6153万 | +4.36% | 11.78 | 0.87 |
10/12 | 952 | 953 | 944 | 944 | -0.84% | 1,000 | 73億6017万 | +3.28% | 11.62 | 0.85 |
10/11 | 956 | 960 | 952 | 952 | +0.42% | 900 | 74億2255万 | +4.5% | 11.72 | 0.86 |
10/10 | 912 | 962 | 912 | 948 | +4.64% | 3,500 | 73億9136万 | +4.41% | 11.67 | 0.86 |
10/06 | 899 | 906 | 899 | 906 | +0.67% | 600 | 70億6390万 | +0.11% | 11.15 | 0.82 |
10/05 | 888 | 913 | 888 | 900 | +0.45% | 1,400 | 70億1712万 | -0.44% | 11.08 | 0.81 |
10/04 | 910 | 910 | 891 | 896 | -2.5% | 4,500 | 69億8593万 | -0.78% | 11.03 | 0.81 |
10/03 | 941 | 942 | 916 | 919 | -3.47% | 3,100 | 71億6525万 | +1.88% | 11.31 | 0.83 |
10/02 | 962 | 982 | 945 | 952 | -1.14% | 4,900 | 74億2255万 | +5.66% | 11.72 | 0.86 |
09/29 | 963 | 963 | 963 | 963 | 0% | 100 | 75億831万 | +7.12% | 11.85 | 0.89 |
09/28 | 949 | 963 | 949 | 963 | +1.69% | 2,700 | 75億831万 | +7.48% | 11.85 | 0.89 |
09/27 | 939 | 962 | 939 | 947 | +2.49% | 2,100 | 73億8356万 | +6.17% | 11.66 | 0.87 |
09/26 | 910 | 935 | 910 | 924 | +1.54% | 1,100 | 72億424万 | +4.05% | 11.37 | 0.85 |
09/25 | 905 | 914 | 905 | 910 | +0.55% | 2,500 | 70億9508万 | +2.71% | 11.2 | 0.84 |
09/22 | 910 | 916 | 897 | 905 | -0.55% | 4,100 | 70億5610万 | +2.38% | 11.14 | 0.83 |
09/21 | 915 | 915 | 910 | 910 | -0.87% | 600 | 70億9508万 | +3.06% | 11.2 | 0.84 |
09/20 | 910 | 926 | 910 | 918 | +1.1% | 1,900 | 71億5746万 | +4.2% | 11.3 | 0.84 |
09/19 | 920 | 921 | 908 | 908 | +0.89% | 2,500 | 70億7949万 | +3.42% | 11.18 | 0.84 |
09/15 | 891 | 900 | 891 | 900 | +1.12% | 1,500 | 70億1712万 | +2.74% | 11.08 | 0.83 |
09/14 | 888 | 890 | 881 | 890 | +1.14% | 300 | 69億3915万 | +1.83% | 10.96 | 0.82 |
09/13 | 890 | 890 | 880 | 880 | -1.12% | 300 | 68億6118万 | +0.92% | 10.83 | 0.81 |
09/12 | 887 | 890 | 880 | 890 | +1.25% | 600 | 69億3915万 | +2.3% | 10.96 | 0.82 |
09/11 | 879 | 879 | 879 | 879 | -0.34% | 500 | 68億5338万 | +1.27% | 10.82 | 0.81 |
09/08 | 879 | 882 | 875 | 882 | +0.34% | 300 | 68億7677万 | +1.73% | 10.86 | 0.81 |
09/07 | 879 | 880 | 879 | 879 | 0% | 76,700 | 68億5338万 | +1.5% | 10.82 | 0.81 |
09/06 | 877 | 885 | 877 | 879 | -0.11% | 2,000 | 68億5338万 | +1.74% | 10.82 | 0.81 |
09/05 | 869 | 880 | 869 | 880 | +0.8% | 500 | 68億6118万 | +1.97% | 10.83 | 0.81 |
09/04 | 884 | 884 | 869 | 873 | -1.24% | 1,000 | 68億660万 | +1.28% | 10.75 | 0.8 |
09/01 | 880 | 885 | 873 | 884 | +2.08% | 1,500 | 68億9237万 | +2.67% | 10.88 | 0.81 |
08/31 | 866 | 866 | 866 | 866 | -1.25% | 500 | 67億5202万 | +0.7% | 10.66 | 0.8 |
08/29 | 863 | 877 | 863 | 877 | +0.11% | 600 | 68億3779万 | +2.1% | 10.8 | 0.81 |
08/28 | 888 | 888 | 873 | 876 | -1.35% | 1,600 | 68億2999万 | +2.1% | 10.78 | 0.81 |
08/25 | 888 | 888 | 888 | 888 | -0.45% | 400 | 69億2355万 | +3.62% | 10.93 | 0.82 |
08/24 | 888 | 898 | 888 | 892 | +0.45% | 700 | 69億5474万 | +4.33% | 10.98 | 0.82 |
08/23 | 878 | 888 | 878 | 888 | +2.07% | 1,400 | 69億2355万 | +4.1% | 10.93 | 0.82 |
08/22 | 859 | 898 | 859 | 870 | +0.69% | 3,800 | 67億8321万 | +2.23% | 10.71 | 0.8 |
08/21 | 866 | 866 | 854 | 864 | -0.35% | 800 | 67億3643万 | +1.65% | 10.64 | 0.79 |
08/18 | 867 | 867 | 867 | 867 | +1.52% | 600 | 67億5982万 | +2.12% | 10.67 | 0.8 |
08/17 | 854 | 854 | 854 | 854 | -1.73% | 300 | 66億5846万 | +0.59% | 10.51 | 0.79 |
08/16 | 869 | 869 | 869 | 869 | 0% | 100 | 67億7541万 | +2.36% | 10.7 | 0.8 |
08/15 | 878 | 878 | 869 | 869 | +2.24% | 2,400 | 67億7541万 | +2.6% | 10.7 | 0.8 |
08/14 | 850 | 850 | 845 | 850 | -0.35% | 2,700 | 66億2728万 | +0.35% | 10.46 | 0.78 |
08/10 | 851 | 864 | 851 | 853 | +1.43% | 3,000 | 66億5067万 | +0.83% | 10.5 | 0.78 |
08/09 | 850 | 850 | 841 | 841 | +0.12% | 1,000 | 65億5710万 | -0.71% | 10.35 | 0.77 |
08/08 | 840 | 840 | 840 | 840 | 0% | 100 | 65億4931万 | -0.83% | 10.34 | 0.77 |
08/07 | 835 | 862 | 835 | 840 | -1.06% | 3,000 | 65億4931万 | -0.83% | 10.34 | 0.77 |
08/03 | 846 | 849 | 846 | 849 | -0.12% | 400 | 66億1948万 | +0.24% | 10.45 | 0.78 |
08/02 | 850 | 850 | 850 | 850 | +0.59% | 200 | 66億2728万 | +0.35% | 10.46 | 0.78 |
08/01 | 847 | 847 | 845 | 845 | -0.24% | 2,700 | 65億8829万 | -0.12% | 10.4 | 0.78 |
07/31 | 850 | 850 | 847 | 847 | -0.35% | 1,100 | 66億388万 | +0.12% | 10.43 | 0.78 |
07/28 | 846 | 850 | 846 | 850 | +0.47% | 1,100 | 66億2728万 | +0.47% | 10.46 | 0.78 |
07/26 | 850 | 850 | 846 | 846 | -0.47% | 900 | 65億9609万 | 0% | 10.41 | 0.78 |
07/25 | 850 | 850 | 849 | 850 | 0% | 300 | 66億2728万 | +0.47% | 10.46 | 0.78 |
07/24 | 850 | 850 | 849 | 850 | 0% | 2,900 | 66億2728万 | +0.47% | 10.46 | 0.78 |
07/21 | 850 | 850 | 850 | 850 | +0.35% | 2,700 | 66億2728万 | +0.47% | 10.46 | 0.78 |
07/20 | 846 | 847 | 846 | 847 | -0.12% | 500 | 66億388万 | +0.12% | 10.43 | 0.78 |
07/19 | 848 | 848 | 848 | 848 | +0.36% | 300 | 66億1168万 | +0.24% | 10.44 | 0.78 |
07/18 | 854 | 854 | 843 | 845 | +0.6% | 700 | 65億8829万 | -0.12% | 10.4 | 0.78 |
07/14 | 850 | 850 | 840 | 840 | -0.24% | 300 | 65億4931万 | -0.71% | 10.34 | 0.77 |
07/13 | 842 | 842 | 840 | 842 | -0.24% | 1,200 | 65億6490万 | -0.47% | 10.36 | 0.77 |
07/12 | 844 | 844 | 844 | 844 | -0.59% | 200 | 65億8049万 | -0.24% | 10.39 | 0.78 |
07/11 | 850 | 850 | 849 | 849 | -0.12% | 1,000 | 66億1948万 | +0.35% | 10.45 | 0.78 |
07/10 | 850 | 850 | 849 | 850 | 0% | 900 | 66億2728万 | +0.59% | 10.46 | 0.78 |
07/07 | 845 | 850 | 845 | 850 | +0.95% | 1,500 | 66億2728万 | +0.59% | 10.46 | 0.78 |
07/06 | 847 | 847 | 842 | 842 | -0.59% | 200 | 65億6490万 | -0.36% | 10.36 | 0.77 |
07/05 | 846 | 847 | 842 | 847 | +0.12% | 500 | 66億388万 | +0.36% | 10.43 | 0.78 |
07/04 | 855 | 855 | 846 | 846 | -1.05% | 400 | 65億9609万 | +0.36% | 10.41 | 0.78 |
07/03 | 849 | 855 | 849 | 855 | +1.42% | 700 | 66億6626万 | +1.54% | 10.52 | 0.79 |
06/30 | 840 | 843 | 840 | 843 | +0.36% | 300 | 65億7270万 | +0.24% | 10.38 | 0.76 |
06/29 | 841 | 845 | 839 | 840 | -0.83% | 2,000 | 65億4931万 | -0.12% | 10.34 | 0.76 |
06/28 | 840 | 847 | 840 | 847 | +0.59% | 600 | 66億388万 | +0.83% | 10.43 | 0.76 |
06/27 | 842 | 842 | 840 | 842 | -0.36% | 2,300 | 65億6490万 | +0.24% | 10.36 | 0.76 |
06/26 | 856 | 856 | 841 | 845 | -0.12% | 1,800 | 65億8829万 | +0.72% | 10.4 | 0.76 |
06/23 | 846 | 846 | 844 | 846 | 0% | 1,200 | 65億9609万 | +0.95% | 10.41 | 0.76 |