時価総額
2023/07/05～2023/11/29
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 |
|---|
| 2023 |
| 11/29 | 270 | 274 | 270 | 273 | -0.73% | 35,300 | 133億8962万 | -2.85% |
| 11/28 | 275 | 277 | 271 | 275 | -0.72% | 44,400 | 134億8771万 | -2.48% |
| 11/27 | 282 | 284 | 273 | 277 | -2.46% | 37,900 | 135億8581万 | -1.77% |
| 11/24 | 276 | 288 | 276 | 284 | +3.65% | 64,100 | 139億2913万 | +0.35% |
| 11/22 | 273 | 280 | 272 | 274 | -0.72% | 27,300 | 134億3867万 | -3.52% |
| 11/21 | 283 | 289 | 275 | 276 | +2.6% | 127,100 | 135億3676万 | -3.16% |
| 11/20 | 274 | 275 | 264 | 269 | -0.74% | 45,000 | 131億9344万 | -5.94% |
| 11/17 | 269 | 272 | 261 | 271 | -0.37% | 98,400 | 132億9153万 | -5.57% |
| 11/16 | 272 | 274 | 270 | 272 | -1.09% | 29,300 | 133億4057万 | -5.56% |
| 11/15 | 270 | 275 | 270 | 275 | +1.48% | 40,500 | 134億8771万 | -4.84% |
| 11/14 | 273 | 275 | 270 | 271 | -0.73% | 44,200 | 132億9153万 | -6.55% |
| 11/13 | 275 | 277 | 272 | 273 | -1.09% | 35,900 | 133億8962万 | -6.19% |
| 11/10 | 277 | 278 | 274 | 276 | -1.08% | 58,000 | 135億3676万 | -5.48% |
| 11/09 | 283 | 284 | 278 | 279 | -1.41% | 66,000 | 136億8390万 | -4.78% |
| 11/08 | 287 | 288 | 282 | 283 | -2.08% | 46,200 | 138億8008万 | -3.41% |
| 11/07 | 285 | 289 | 284 | 289 | +0.35% | 33,600 | 141億7436万 | -1.7% |
| 11/06 | 288 | 293 | 284 | 288 | +0.35% | 46,400 | 141億2531万 | -2.37% |
| 11/02 | 286 | 289 | 284 | 287 | -1.37% | 45,900 | 140億7627万 | -3.69% |
| 11/01 | 292 | 292 | 287 | 291 | +1.04% | 28,400 | 142億7245万 | -2.68% |
| 10/31 | 286 | 293 | 286 | 288 | +1.41% | 36,000 | 141億2531万 | -4% |
| 10/30 | 289 | 290 | 284 | 284 | -2.41% | 63,300 | 139億2913万 | -5.65% |
| 10/27 | 291 | 301 | 287 | 291 | +0.34% | 62,300 | 142億7245万 | -3.64% |
| 10/26 | 290 | 295 | 290 | 290 | 0% | 35,100 | 142億2341万 | -3.97% |
| 10/25 | 294 | 299 | 290 | 290 | -1.02% | 26,900 | 142億2341万 | -4.29% |
| 10/24 | 292 | 295 | 288 | 293 | +0.34% | 51,400 | 143億7055万 | -3.62% |
| 10/23 | 300 | 300 | 292 | 292 | -2.01% | 45,300 | 143億2150万 | -4.58% |
| 10/20 | 296 | 300 | 295 | 298 | -0.67% | 31,500 | 146億1578万 | -2.93% |
| 10/19 | 298 | 302 | 298 | 300 | -0.33% | 21,700 | 147億1387万 | -2.6% |
| 10/18 | 303 | 309 | 299 | 301 | +0.67% | 67,400 | 147億6292万 | -2.9% |
| 10/17 | 306 | 306 | 297 | 299 | -0.99% | 53,300 | 146億6482万 | -3.86% |
| 10/16 | 293 | 304 | 291 | 302 | +2.72% | 92,500 | 148億1196万 | -3.21% |
| 10/13 | 299 | 302 | 293 | 294 | -2.65% | 35,900 | 144億1959万 | -6.07% |
| 10/12 | 308 | 308 | 297 | 302 | +2.37% | 41,000 | 148億1196万 | -4.13% |
| 10/11 | 305 | 305 | 295 | 295 | -1.34% | 103,100 | 144億6864万 | -6.94% |
| 10/10 | 295 | 302 | 295 | 299 | -0.33% | 48,400 | 146億6482万 | -6.27% |
| 10/06 | 293 | 305 | 293 | 300 | +2.39% | 38,500 | 147億1387万 | -6.54% |
| 10/05 | 302 | 317 | 291 | 293 | +2.09% | 226,300 | 143億7055万 | -9.29% |
| 10/04 | 291 | 300 | 284 | 287 | -2.38% | 156,500 | 140億7627万 | -11.69% |
| 10/03 | 303 | 303 | 290 | 294 | -2.97% | 192,900 | 144億1959万 | -10.09% |
| 10/02 | 311 | 311 | 302 | 303 | -2.26% | 153,600 | 148億6101万 | -7.9% |
| 09/29 | 314 | 322 | 301 | 310 | -14.36% | 793,900 | 152億433万 | -6.06% |
| 09/28 | 318 | 392 | 317 | 362 | +15.29% | 2,233,000 | 177億5474万 | +9.37% |
| 09/27 | 316 | 316 | 307 | 314 | -0.63% | 21,600 | 154億52万 | -4.85% |
| 09/26 | 312 | 322 | 312 | 316 | +1.28% | 42,400 | 154億9861万 | -4.53% |
| 09/25 | 308 | 318 | 308 | 312 | +2.63% | 62,000 | 153億242万 | -6.02% |
| 09/22 | 291 | 306 | 291 | 304 | +1.67% | 60,900 | 149億1005万 | -8.71% |
| 09/21 | 307 | 309 | 296 | 299 | -5.08% | 171,000 | 146億6482万 | -10.75% |
| 09/20 | 311 | 317 | 310 | 315 | -0.63% | 32,600 | 154億4956万 | -6.25% |
| 09/19 | 327 | 327 | 314 | 317 | -3.94% | 69,300 | 155億4765万 | -5.93% |
| 09/15 | 325 | 330 | 324 | 330 | +0.92% | 29,300 | 161億8526万 | -2.37% |
| 09/14 | 331 | 332 | 325 | 327 | -1.51% | 45,200 | 160億3812万 | -3.54% |
| 09/13 | 333 | 333 | 330 | 332 | -0.6% | 18,400 | 162億8335万 | -2.35% |
| 09/12 | 333 | 335 | 332 | 334 | +0.6% | 19,800 | 163億8144万 | -1.76% |
| 09/11 | 333 | 336 | 331 | 332 | -0.6% | 30,700 | 162億8335万 | -2.64% |
| 09/08 | 329 | 334 | 326 | 334 | +1.21% | 33,200 | 163億8144万 | -2.34% |
| 09/07 | 337 | 337 | 328 | 330 | -2.65% | 83,000 | 161億8526万 | -3.51% |
| 09/06 | 341 | 344 | 338 | 339 | -1.74% | 26,000 | 166億2667万 | -1.17% |
| 09/05 | 342 | 345 | 335 | 345 | +1.47% | 41,200 | 169億2095万 | +0.58% |
| 09/04 | 350 | 350 | 338 | 340 | -2.86% | 43,100 | 166億7572万 | -0.58% |
| 09/01 | 350 | 355 | 348 | 350 | 0% | 41,500 | 171億6618万 | +2.34% |
| 08/31 | 352 | 356 | 344 | 350 | +0.29% | 61,000 | 171億6618万 | +2.64% |
| 08/30 | 338 | 349 | 334 | 349 | +4.8% | 78,500 | 171億1713万 | +2.35% |
| 08/29 | 336 | 341 | 333 | 333 | -1.19% | 48,100 | 163億3239万 | -2.06% |
| 08/28 | 340 | 344 | 334 | 337 | -1.75% | 39,400 | 165億2858万 | -1.17% |
| 08/25 | 329 | 343 | 324 | 343 | +3.63% | 80,600 | 168億2286万 | +0.59% |
| 08/24 | 337 | 337 | 329 | 331 | -1.19% | 53,300 | 162億3430万 | -2.93% |
| 08/23 | 340 | 340 | 335 | 335 | -1.47% | 29,900 | 164億3049万 | -2.33% |
| 08/22 | 344 | 349 | 335 | 340 | -1.73% | 58,300 | 166億7572万 | -1.16% |
| 08/21 | 339 | 351 | 337 | 346 | +1.76% | 69,000 | 169億7000万 | +0.29% |
| 08/18 | 336 | 344 | 333 | 340 | -0.87% | 56,500 | 166億7572万 | -1.45% |
| 08/17 | 336 | 348 | 336 | 343 | +2.69% | 78,700 | 168億2286万 | -0.87% |
| 08/16 | 338 | 340 | 331 | 334 | -0.89% | 89,900 | 163億8144万 | -3.75% |
| 08/15 | 342 | 343 | 336 | 337 | -0.88% | 52,600 | 165億2858万 | -3.44% |
| 08/14 | 357 | 357 | 338 | 340 | -2.58% | 69,700 | 166億7572万 | -2.58% |
| 08/10 | 347 | 359 | 345 | 349 | +0.29% | 63,800 | 171億1713万 | 0% |
| 08/09 | 340 | 348 | 340 | 348 | +0.58% | 44,600 | 170億6809万 | -0.29% |
| 08/08 | 352 | 353 | 343 | 346 | -1.98% | 41,500 | 169億7000万 | -0.86% |
| 08/07 | 359 | 359 | 350 | 353 | -1.67% | 53,900 | 173億1332万 | +1.44% |
| 08/04 | 344 | 360 | 341 | 359 | +4.97% | 100,900 | 176億760万 | +3.16% |
| 08/03 | 331 | 384 | 327 | 342 | +2.4% | 582,500 | 167億7381万 | -1.44% |
| 08/02 | 342 | 342 | 334 | 334 | -2.05% | 25,900 | 163億8144万 | -3.47% |
| 08/01 | 343 | 352 | 332 | 341 | +0.59% | 70,500 | 167億2476万 | -1.45% |
| 07/31 | 329 | 343 | 329 | 339 | +3.99% | 65,400 | 166億2667万 | -1.74% |
| 07/28 | 333 | 333 | 325 | 326 | -2.4% | 85,900 | 159億8907万 | -5.51% |
| 07/27 | 334 | 338 | 330 | 334 | -1.47% | 52,300 | 163億8144万 | -3.47% |
| 07/26 | 335 | 340 | 334 | 339 | 0% | 28,200 | 166億2667万 | -2.31% |
| 07/25 | 346 | 346 | 335 | 339 | -2.31% | 50,100 | 166億2667万 | -2.31% |
| 07/24 | 345 | 350 | 343 | 347 | +0.87% | 43,600 | 170億1904万 | 0% |
| 07/21 | 347 | 351 | 342 | 344 | -1.43% | 97,600 | 168億7190万 | -0.58% |
| 07/20 | 360 | 361 | 348 | 349 | -3.86% | 87,900 | 171億1713万 | +1.16% |
| 07/19 | 357 | 363 | 349 | 363 | +1.68% | 61,400 | 178億378万 | +5.83% |
| 07/18 | 362 | 366 | 355 | 357 | -1.92% | 93,500 | 175億950万 | +4.69% |
| 07/14 | 368 | 371 | 362 | 364 | -1.36% | 40,900 | 178億5283万 | +7.06% |
| 07/13 | 358 | 372 | 356 | 369 | +3.65% | 92,200 | 180億9806万 | +9.5% |
| 07/12 | 374 | 374 | 341 | 356 | -4.3% | 277,300 | 174億6046万 | +6.59% |
| 07/11 | 368 | 379 | 363 | 372 | +1.64% | 149,800 | 182億4520万 | +12.05% |
| 07/10 | 354 | 368 | 350 | 366 | +5.17% | 244,700 | 179億5092万 | +11.25% |
| 07/07 | 338 | 348 | 334 | 348 | +2.96% | 106,600 | 170億6809万 | +6.42% |
| 07/06 | 348 | 350 | 332 | 338 | -3.15% | 80,300 | 165億7763万 | +4% |
| 07/05 | 345 | 352 | 340 | 349 | +1.16% | 74,000 | 171億1713万 | +7.72% |
