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 | PER | PBR |
---|
2023 |
11/29 | 801 | 815 | 796 | 800 | -0.12% | 38,100 | 62億5384万 | +5.12% | - | 1.95 |
11/28 | 803 | 804 | 789 | 801 | -0.5% | 69,500 | 62億6165万 | +5.81% | - | 1.96 |
11/27 | 810 | 824 | 800 | 805 | -0.49% | 43,500 | 62億9292万 | +6.76% | - | 1.96 |
11/24 | 814 | 833 | 805 | 809 | -0.74% | 78,400 | 63億2419万 | +7.72% | - | 1.97 |
11/22 | 819 | 829 | 806 | 815 | -1.81% | 85,800 | 63億7109万 | +8.81% | - | 1.99 |
11/21 | 841 | 843 | 820 | 830 | -1.19% | 79,900 | 64億8835万 | +11.26% | - | 2.03 |
11/20 | 802 | 843 | 797 | 840 | +5% | 135,600 | 65億6653万 | +13.21% | - | 2.05 |
11/17 | 788 | 817 | 782 | 800 | -0.12% | 91,000 | 62億5384万 | +8.25% | - | 1.95 |
11/16 | 765 | 818 | 763 | 801 | +5.39% | 274,400 | 62億6165万 | +8.39% | - | 1.96 |
11/15 | 750 | 774 | 735 | 760 | +2.84% | 158,100 | 59億4114万 | +2.84% | - | 1.86 |
11/14 | 736 | 750 | 727 | 739 | +0.82% | 87,400 | 57億7698万 | -0.27% | - | 1.8 |
11/13 | 723 | 740 | 718 | 733 | +1.1% | 45,300 | 57億3008万 | -1.35% | - | 1.79 |
11/10 | 713 | 730 | 708 | 725 | -0.41% | 44,500 | 56億6754万 | -2.82% | - | 1.77 |
11/09 | 727 | 736 | 720 | 728 | -0.41% | 49,000 | 56億9099万 | -2.67% | - | 1.78 |
11/08 | 753 | 763 | 730 | 731 | -4.19% | 74,200 | 57億1444万 | -2.66% | - | 1.78 |
11/07 | 762 | 768 | 755 | 763 | -0.52% | 51,300 | 59億6459万 | +1.06% | - | 1.86 |
11/06 | 780 | 789 | 767 | 767 | +0.66% | 95,900 | 59億9586万 | +1.05% | - | 1.87 |
11/02 | 740 | 787 | 740 | 762 | +2.83% | 146,100 | 59億5678万 | 0% | - | 1.86 |
11/01 | 736 | 745 | 726 | 741 | +0.27% | 50,300 | 57億9261万 | -3.14% | - | 1.81 |
10/31 | 712 | 748 | 702 | 739 | +3.79% | 84,400 | 57億7698万 | -3.9% | - | 1.8 |
10/30 | 705 | 720 | 703 | 712 | -0.56% | 51,500 | 55億6591万 | -8.01% | - | 1.74 |
10/27 | 686 | 717 | 686 | 716 | +4.37% | 57,800 | 55億9718万 | -8.09% | - | 1.75 |
10/26 | 687 | 708 | 685 | 686 | -2.7% | 67,400 | 53億6266万 | -12.39% | - | 1.67 |
10/25 | 712 | 724 | 705 | 705 | -0.7% | 55,300 | 55億1119万 | -10.76% | - | 1.72 |
10/24 | 701 | 720 | 668 | 710 | +1.14% | 159,500 | 55億5028万 | -10.92% | - | 1.73 |
10/23 | 713 | 726 | 701 | 702 | -2.77% | 88,200 | 54億8774万 | -12.58% | - | 1.71 |
10/20 | 725 | 732 | 709 | 722 | -2.04% | 127,300 | 56億4409万 | -11.08% | - | 1.76 |
10/19 | 746 | 752 | 731 | 737 | -1.99% | 98,000 | 57億6135万 | -10.12% | - | 1.8 |
10/18 | 737 | 760 | 730 | 752 | +0.53% | 90,800 | 58億7860万 | -8.85% | - | 1.84 |
10/17 | 743 | 767 | 743 | 748 | +1.77% | 74,300 | 58億4734万 | -9.77% | - | 1.83 |
10/16 | 764 | 766 | 735 | 735 | -4.05% | 88,700 | 57億4571万 | -11.87% | - | 1.79 |
10/13 | 780 | 789 | 764 | 766 | -3.65% | 131,900 | 59億8805万 | -8.59% | - | 1.87 |
10/12 | 799 | 803 | 788 | 795 | -0.38% | 74,700 | 62億1475万 | -5.58% | - | 1.94 |
10/11 | 815 | 820 | 798 | 798 | -1.97% | 53,500 | 62億3820万 | -5.56% | - | 1.95 |
10/10 | 788 | 816 | 788 | 814 | +2.26% | 84,300 | 63億6328万 | -4.01% | - | 1.99 |
10/06 | 789 | 807 | 789 | 796 | +0.38% | 72,300 | 62億2257万 | -6.35% | - | 1.94 |
10/05 | 785 | 807 | 785 | 793 | +1.28% | 114,500 | 61億9911万 | -7.03% | - | 1.94 |
10/04 | 787 | 803 | 776 | 783 | -2.13% | 133,600 | 61億2094万 | -8.63% | - | 1.91 |
10/03 | 824 | 829 | 797 | 800 | -3.38% | 118,900 | 62億5384万 | -7.19% | - | 1.95 |
10/02 | 845 | 855 | 828 | 828 | -3.72% | 90,200 | 64億7272万 | -4.5% | - | 2.02 |
09/29 | 850 | 863 | 848 | 860 | +0.58% | 47,600 | 67億2287万 | -1.26% | - | 2.07 |
09/28 | 840 | 855 | 835 | 855 | +1.3% | 64,500 | 66億8379万 | -1.95% | - | 2.06 |
09/27 | 822 | 851 | 821 | 844 | +1.32% | 77,100 | 65億9780万 | -3.54% | - | 2.04 |
09/26 | 849 | 852 | 830 | 833 | -2.12% | 72,400 | 65億1181万 | -4.91% | - | 2.01 |
09/25 | 835 | 859 | 835 | 851 | +1.92% | 70,700 | 66億5252万 | -3.19% | - | 2.05 |
09/22 | 811 | 842 | 811 | 835 | +1.09% | 95,800 | 65億2744万 | -5.01% | - | 2.01 |
09/21 | 855 | 859 | 826 | 826 | -4.73% | 135,300 | 64億5708万 | -5.82% | - | 1.99 |
09/20 | 867 | 875 | 852 | 867 | +0.12% | 70,200 | 67億7759万 | -1.48% | - | 2.09 |
09/19 | 865 | 885 | 860 | 866 | -1.48% | 116,700 | 67億6978万 | -1.03% | - | 2.09 |
09/15 | 905 | 908 | 878 | 879 | -4.35% | 182,600 | 68億7140万 | +0.57% | - | 2.12 |
09/14 | 914 | 953 | 912 | 919 | +0.11% | 348,900 | 71億8409万 | +5.39% | - | 2.22 |
09/13 | 890 | 935 | 882 | 918 | +5.64% | 575,300 | 71億7628万 | +5.52% | - | 2.21 |
09/12 | 850 | 886 | 850 | 869 | +2.48% | 144,300 | 67億9323万 | +0.12% | - | 2.1 |
09/11 | 888 | 888 | 841 | 848 | -2.86% | 191,300 | 66億2907万 | -2.53% | - | 2.05 |
09/08 | 827 | 892 | 822 | 873 | +4.18% | 392,500 | 68億2450万 | 0% | - | 2.11 |
09/07 | 855 | 861 | 831 | 838 | -2.1% | 138,500 | 65億5089万 | -4.23% | - | 2.02 |
09/06 | 870 | 876 | 856 | 856 | -2.28% | 101,600 | 66億9160万 | -2.62% | - | 2.07 |
09/05 | 868 | 885 | 866 | 876 | +0.69% | 90,500 | 68億4795万 | -0.79% | - | 2.11 |
09/04 | 866 | 882 | 859 | 870 | +0.58% | 75,500 | 68億105万 | -1.81% | - | 2.1 |
09/01 | 867 | 876 | 853 | 865 | -1.37% | 184,100 | 67億6196万 | -2.59% | - | 2.09 |
08/31 | 895 | 898 | 877 | 877 | -2.01% | 95,700 | 68億5577万 | -1.68% | - | 2.12 |
08/30 | 912 | 912 | 891 | 895 | -1.65% | 124,900 | 69億9648万 | 0% | - | 2.16 |
08/29 | 904 | 918 | 899 | 910 | 0% | 122,400 | 71億1374万 | +1.22% | - | 2.2 |
08/28 | 942 | 945 | 904 | 910 | -1.83% | 173,200 | 71億1374万 | +0.89% | - | 2.2 |
08/25 | 884 | 929 | 878 | 927 | +3.11% | 190,600 | 72億4663万 | +2.32% | - | 2.24 |
08/24 | 927 | 939 | 892 | 899 | -1.75% | 262,200 | 70億2775万 | -1.1% | - | 2.17 |
08/23 | 870 | 934 | 861 | 915 | +3.98% | 418,400 | 71億5282万 | +0.11% | - | 2.21 |
08/22 | 901 | 909 | 868 | 880 | -3.3% | 348,000 | 68億7922万 | -4.14% | - | 2.12 |
08/21 | 903 | 935 | 862 | 910 | +6.93% | 830,300 | 71億1055万 | -1.41% | - | 2.19 |
08/18 | 780 | 890 | 772 | 851 | +7.99% | 632,700 | 66億4954万 | -8.3% | - | 2.05 |
08/17 | 845 | 845 | 775 | 788 | -12.35% | 846,600 | 61億5727万 | -15.63% | - | 1.9 |
08/16 | 763 | 899 | 759 | 899 | +20.03% | 1,621,800 | 70億2460万 | -4.77% | - | 2.17 |
08/15 | 717 | 761 | 705 | 749 | -8.88% | 664,900 | 58億5253万 | -21.24% | - | 1.81 |
08/14 | 846 | 846 | 809 | 822 | -2.84% | 192,300 | 64億2294万 | -14.55% | - | 1.98 |
08/10 | 833 | 853 | 824 | 846 | -0.12% | 215,800 | 66億1047万 | -12.78% | - | 2.04 |
08/09 | 875 | 879 | 847 | 847 | -4.4% | 242,500 | 66億1828万 | -13.66% | - | 2.04 |
08/08 | 914 | 919 | 879 | 886 | -3.06% | 339,400 | 69億2302万 | -10.87% | - | 2.14 |
08/07 | 923 | 923 | 905 | 914 | -0.98% | 116,700 | 71億4181万 | -9.33% | - | 2.2 |
08/04 | 912 | 930 | 911 | 923 | +0.98% | 153,500 | 72億1213万 | -9.42% | - | 2.23 |
08/03 | 940 | 949 | 914 | 914 | -4.59% | 303,400 | 71億4181万 | -10.92% | - | 2.2 |
08/02 | 928 | 1,037 | 921 | 958 | +2.68% | 1,511,100 | 74億8562万 | -7.53% | - | 2.31 |
08/01 | 944 | 956 | 930 | 933 | -2.71% | 148,300 | 72億9027万 | -10.2% | - | 2.25 |
07/31 | 925 | 959 | 925 | 959 | +4.47% | 205,600 | 74億9343万 | -8.23% | - | 2.31 |
07/28 | 948 | 948 | 911 | 918 | -4.67% | 481,300 | 71億7306万 | -12.49% | - | 2.21 |
07/27 | 969 | 974 | 951 | 963 | -0.52% | 219,700 | 75億2468万 | -8.46% | - | 2.32 |
07/26 | 976 | 988 | 965 | 968 | -1.33% | 180,100 | 75億6375万 | -8.16% | - | 2.33 |
07/25 | 987 | 993 | 967 | 981 | -0.91% | 291,200 | 76億6533万 | -7.01% | - | 2.37 |
07/24 | 997 | 1,003 | 983 | 990 | -1.2% | 270,800 | 77億3566万 | -6.16% | - | 2.39 |
07/21 | 1,005 | 1,013 | 995 | 1,002 | -0.6% | 248,800 | 78億2942万 | -4.93% | - | 2.42 |
07/20 | 1,026 | 1,033 | 1,008 | 1,008 | -1.37% | 203,900 | 78億7631万 | -4.27% | - | 2.43 |
07/19 | 1,023 | 1,037 | 1,012 | 1,022 | -0.58% | 161,300 | 79億8570万 | -2.85% | - | 2.46 |
07/18 | 1,010 | 1,037 | 1,009 | 1,028 | +2.59% | 245,600 | 80億3258万 | -2.19% | - | 2.48 |
07/14 | 1,028 | 1,039 | 1,001 | 1,002 | -1.67% | 203,800 | 78億2942万 | -4.57% | - | 2.42 |
07/13 | 1,010 | 1,024 | 1,008 | 1,019 | +0.79% | 135,800 | 79億6226万 | -2.95% | - | 2.46 |
07/12 | 1,045 | 1,054 | 1,008 | 1,011 | -3.44% | 349,100 | 78億9975万 | -3.62% | - | 2.44 |
07/11 | 1,086 | 1,103 | 1,033 | 1,047 | -0.85% | 887,400 | 81億8104万 | -0.29% | - | 2.52 |
07/10 | 1,012 | 1,061 | 988 | 1,056 | +3.02% | 757,800 | 82億5137万 | +0.67% | - | 2.55 |
07/07 | 1,003 | 1,041 | 1,001 | 1,025 | -0.49% | 638,300 | 80億914万 | -2.01% | - | 2.47 |
07/06 | 1,079 | 1,102 | 1,013 | 1,030 | -7.12% | 1,429,700 | 80億4821万 | -1.34% | - | 2.48 |
07/05 | 1,191 | 1,235 | 1,104 | 1,109 | -7.2% | 2,310,000 | 86億6550万 | +6.43% | - | 2.67 |