時価総額
2023/07/07～2023/12/01
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 |
| 12/01 | 847 | 850 | 842 | 842 | -0.36% | 4,800 | 101億6715万 | -0.47% | 10.38 | 0.5 |
| 11/30 | 847 | 847 | 835 | 845 | +0.6% | 5,100 | 102億337万 | -0.12% | 10.41 | 0.5 |
| 11/29 | 846 | 846 | 839 | 840 | -1.06% | 2,400 | 101億4300万 | -0.71% | 10.35 | 0.5 |
| 11/28 | 849 | 850 | 846 | 849 | 0% | 1,300 | 102億5167万 | +0.35% | 10.46 | 0.51 |
| 11/27 | 850 | 850 | 844 | 849 | 0% | 5,700 | 102億5167万 | +0.47% | 10.46 | 0.51 |
| 11/24 | 849 | 849 | 838 | 849 | +0.12% | 4,500 | 102億5167万 | +0.47% | 10.46 | 0.51 |
| 11/22 | 851 | 851 | 840 | 848 | -0.47% | 8,100 | 102億3960万 | +0.47% | 10.45 | 0.5 |
| 11/21 | 854 | 854 | 848 | 852 | +0.12% | 1,400 | 102億8790万 | +1.07% | 10.5 | 0.51 |
| 11/20 | 849 | 854 | 847 | 851 | -0.35% | 4,500 | 102億7582万 | +0.95% | 10.49 | 0.51 |
| 11/17 | 853 | 854 | 848 | 854 | -0.12% | 3,900 | 103億1205万 | +1.43% | 10.52 | 0.51 |
| 11/16 | 853 | 861 | 848 | 855 | -0.93% | 4,200 | 103億2412万 | +1.79% | 10.54 | 0.51 |
| 11/15 | 884 | 885 | 858 | 863 | -0.69% | 12,700 | 104億2072万 | +2.86% | 10.64 | 0.51 |
| 11/14 | 850 | 869 | 850 | 869 | +2.24% | 8,500 | 104億9317万 | +3.82% | 10.71 | 0.52 |
| 11/13 | 857 | 857 | 844 | 850 | -0.82% | 7,900 | 102億6375万 | +1.8% | 10.47 | 0.51 |
| 11/10 | 834 | 887 | 828 | 857 | +3.88% | 21,800 | 103億4827万 | +2.88% | 10.56 | 0.51 |
| 11/09 | 827 | 830 | 825 | 825 | 0% | 2,900 | 99億6187万 | -0.6% | 10.17 | 0.49 |
| 11/08 | 847 | 847 | 825 | 825 | -1.9% | 4,000 | 99億6187万 | -0.48% | 10.17 | 0.49 |
| 11/07 | 846 | 850 | 835 | 841 | -0.71% | 4,100 | 101億5507万 | +1.33% | 10.36 | 0.5 |
| 11/06 | 839 | 848 | 839 | 847 | +1.44% | 2,900 | 102億2752万 | +2.05% | 10.44 | 0.5 |
| 11/02 | 846 | 849 | 835 | 835 | -0.6% | 6,700 | 100億8262万 | +0.6% | 10.29 | 0.5 |
| 11/01 | 844 | 850 | 835 | 840 | -0.47% | 2,900 | 101億4300万 | +1.08% | 10.35 | 0.5 |
| 10/31 | 845 | 845 | 840 | 844 | +0.48% | 600 | 101億9130万 | +1.44% | 10.4 | 0.5 |
| 10/30 | 842 | 850 | 840 | 840 | 0% | 3,600 | 101億4300万 | +0.84% | 10.35 | 0.5 |
| 10/27 | 843 | 843 | 837 | 840 | 0% | 1,000 | 101億4300万 | +0.72% | 10.35 | 0.5 |
| 10/26 | 844 | 844 | 835 | 840 | -0.47% | 1,600 | 101億4300万 | +0.6% | 10.35 | 0.5 |
| 10/25 | 835 | 845 | 835 | 844 | +1.08% | 2,500 | 101億9130万 | +1.08% | 10.4 | 0.5 |
| 10/24 | 842 | 842 | 815 | 835 | -0.36% | 6,200 | 100億8262万 | -0.12% | 10.29 | 0.5 |
| 10/23 | 840 | 850 | 838 | 838 | -0.24% | 4,600 | 101億1885万 | 0% | 10.33 | 0.5 |
| 10/20 | 837 | 840 | 834 | 840 | +0.48% | 3,700 | 101億4300万 | +0.12% | 10.35 | 0.5 |
| 10/19 | 832 | 837 | 832 | 836 | +0.48% | 1,600 | 100億9470万 | -0.48% | 10.3 | 0.5 |
| 10/18 | 832 | 832 | 831 | 832 | +0.12% | 600 | 100億4640万 | -1.07% | 10.25 | 0.49 |
| 10/17 | 836 | 839 | 831 | 831 | -0.36% | 1,800 | 100億3432万 | -1.31% | 10.24 | 0.49 |
| 10/16 | 836 | 836 | 826 | 834 | +1.34% | 10,600 | 100億7055万 | -1.07% | 10.28 | 0.5 |
| 10/13 | 820 | 829 | 820 | 823 | +0.24% | 4,400 | 99億3772万 | -2.49% | 10.14 | 0.49 |
| 10/12 | 824 | 824 | 821 | 821 | 0% | 2,000 | 99億1357万 | -2.96% | 10.12 | 0.49 |
| 10/11 | 819 | 823 | 815 | 821 | +0.49% | 2,000 | 99億1357万 | -3.07% | 10.12 | 0.49 |
| 10/10 | 812 | 817 | 812 | 817 | +0.86% | 1,200 | 98億6527万 | -3.66% | 10.07 | 0.49 |
| 10/06 | 807 | 814 | 806 | 810 | +1.5% | 8,200 | 97億8075万 | -4.59% | 9.98 | 0.48 |
| 10/05 | 790 | 807 | 790 | 798 | +0.5% | 4,600 | 96億3585万 | -6.12% | 9.83 | 0.47 |
| 10/04 | 795 | 815 | 783 | 794 | -1.98% | 7,800 | 95億8755万 | -6.81% | 9.78 | 0.47 |
| 10/03 | 829 | 832 | 800 | 810 | -4.37% | 11,100 | 97億8075万 | -5.04% | 9.98 | 0.48 |
| 10/02 | 848 | 850 | 817 | 847 | +0.24% | 6,300 | 102億2752万 | -0.82% | 10.44 | 0.5 |
| 09/29 | 847 | 857 | 835 | 845 | -0.12% | 4,400 | 102億337万 | -0.94% | 10.41 | 0.51 |
| 09/28 | 860 | 860 | 828 | 846 | -1.17% | 3,600 | 102億1545万 | -0.7% | 10.43 | 0.52 |
| 09/27 | 867 | 867 | 855 | 856 | -0.7% | 6,100 | 103億3620万 | +0.71% | 10.55 | 0.52 |
| 09/26 | 855 | 869 | 850 | 862 | 0% | 3,500 | 104億865万 | +1.53% | 10.62 | 0.52 |
| 09/25 | 866 | 866 | 855 | 862 | -0.35% | 4,200 | 104億865万 | +1.77% | 10.62 | 0.52 |
| 09/22 | 853 | 865 | 853 | 865 | 0% | 5,100 | 104億4487万 | +2.37% | 10.66 | 0.53 |
| 09/21 | 853 | 865 | 853 | 865 | +2.25% | 7,300 | 104億4487万 | +2.61% | 10.66 | 0.53 |
| 09/20 | 848 | 859 | 845 | 846 | -1.97% | 8,500 | 102億1545万 | +0.59% | 10.43 | 0.52 |
| 09/19 | 878 | 883 | 835 | 863 | -1.71% | 15,800 | 104億2072万 | +2.86% | 10.64 | 0.53 |
| 09/15 | 891 | 891 | 857 | 878 | +0.23% | 14,900 | 106億185万 | +4.77% | 10.82 | 0.53 |
| 09/14 | 862 | 880 | 856 | 876 | +1.86% | 13,000 | 105億7770万 | +4.91% | 10.8 | 0.53 |
| 09/13 | 862 | 862 | 856 | 860 | 0% | 2,300 | 103億8450万 | +3.37% | 10.6 | 0.52 |
| 09/12 | 860 | 860 | 852 | 860 | +0.12% | 3,400 | 103億8450万 | +3.61% | 10.6 | 0.52 |
| 09/11 | 858 | 859 | 850 | 859 | -0.12% | 1,900 | 103億7242万 | +3.74% | 10.59 | 0.52 |
| 09/08 | 865 | 866 | 846 | 860 | -0.46% | 4,700 | 103億8450万 | +3.99% | 10.6 | 0.52 |
| 09/07 | 860 | 864 | 857 | 864 | +0.82% | 2,800 | 104億3280万 | +4.98% | 10.65 | 0.53 |
| 09/06 | 856 | 863 | 855 | 857 | 0% | 4,100 | 103億4827万 | +4.64% | 10.56 | 0.52 |
| 09/05 | 860 | 865 | 850 | 857 | +0.82% | 6,600 | 103億4827万 | +5.15% | 10.56 | 0.52 |
| 09/04 | 860 | 860 | 847 | 850 | +0.95% | 15,600 | 102億6375万 | +4.81% | 10.47 | 0.52 |
| 09/01 | 839 | 848 | 838 | 842 | +0.6% | 8,800 | 101億6715万 | +4.21% | 10.38 | 0.51 |
| 08/31 | 831 | 837 | 824 | 837 | +1.21% | 4,900 | 101億677万 | +4.1% | 10.31 | 0.51 |
| 08/30 | 834 | 834 | 818 | 827 | -0.24% | 6,600 | 99億8602万 | +3.25% | 10.19 | 0.5 |
| 08/29 | 820 | 832 | 820 | 829 | +0.24% | 6,800 | 100億1017万 | +3.75% | 10.22 | 0.5 |
| 08/28 | 829 | 829 | 820 | 827 | +0.12% | 3,500 | 99億8602万 | +3.89% | 10.19 | 0.5 |
| 08/25 | 827 | 827 | 818 | 826 | -0.36% | 5,600 | 99億7395万 | +4.16% | 10.18 | 0.5 |
| 08/24 | 813 | 829 | 806 | 829 | +2.98% | 11,200 | 100億1017万 | +4.94% | 10.22 | 0.5 |
| 08/23 | 812 | 818 | 800 | 805 | -1.47% | 4,500 | 97億2037万 | +2.16% | 9.92 | 0.49 |
| 08/22 | 810 | 817 | 805 | 817 | +0.99% | 2,700 | 98億6527万 | +3.94% | 10.07 | 0.5 |
| 08/21 | 812 | 816 | 806 | 809 | -0.12% | 3,800 | 97億6867万 | +3.32% | 9.97 | 0.49 |
| 08/18 | 806 | 810 | 805 | 810 | -0.61% | 4,400 | 97億8075万 | +3.58% | 9.98 | 0.49 |
| 08/17 | 810 | 815 | 810 | 815 | -0.24% | 2,300 | 98億4112万 | +4.49% | 10.04 | 0.5 |
| 08/16 | 813 | 820 | 806 | 817 | +0.49% | 4,100 | 98億6527万 | +5.15% | 10.07 | 0.5 |
| 08/15 | 819 | 821 | 810 | 813 | -0.25% | 12,200 | 98億1697万 | +4.9% | 10.02 | 0.49 |
| 08/14 | 812 | 815 | 802 | 815 | +0.62% | 6,600 | 98億4112万 | +5.57% | 10.04 | 0.5 |
| 08/10 | 799 | 810 | 795 | 810 | +1.38% | 6,400 | 97億8075万 | +5.19% | 9.98 | 0.49 |
| 08/09 | 807 | 813 | 796 | 799 | -0.99% | 4,100 | 96億4792万 | +4.04% | 9.85 | 0.49 |
| 08/08 | 816 | 823 | 803 | 807 | -1.59% | 9,300 | 97億4452万 | +5.35% | 9.95 | 0.49 |
| 08/07 | 811 | 828 | 805 | 820 | -1.09% | 25,900 | 99億150万 | +7.19% | 10.11 | 0.5 |
| 08/04 | 760 | 867 | 760 | 829 | +9.37% | 151,400 | 100億1017万 | +8.65% | 10.22 | 0.5 |
| 08/03 | 763 | 768 | 758 | 758 | -1.04% | 4,100 | 91億5285万 | -0.26% | 9.34 | 0.46 |
| 08/02 | 763 | 768 | 763 | 766 | +0.26% | 3,500 | 92億4945万 | +0.92% | 9.44 | 0.47 |
| 08/01 | 760 | 764 | 760 | 764 | +0.53% | 1,900 | 92億2530万 | +0.79% | 9.42 | 0.47 |
| 07/31 | 763 | 763 | 756 | 760 | 0% | 3,500 | 91億7700万 | +0.4% | 9.37 | 0.46 |
| 07/28 | 757 | 760 | 755 | 760 | 0% | 900 | 91億7700万 | +0.53% | 9.37 | 0.46 |
| 07/27 | 761 | 761 | 752 | 760 | -0.39% | 1,300 | 91億7700万 | +0.66% | 9.37 | 0.46 |
| 07/26 | 762 | 763 | 757 | 763 | +0.13% | 2,100 | 92億1322万 | +1.33% | 9.4 | 0.46 |
| 07/25 | 765 | 765 | 755 | 762 | 0% | 3,000 | 92億115万 | +1.33% | 9.39 | 0.46 |
| 07/24 | 764 | 765 | 753 | 762 | +0.79% | 2,100 | 92億115万 | +1.6% | 9.39 | 0.46 |
| 07/21 | 756 | 757 | 752 | 756 | +0.13% | 1,700 | 91億2870万 | +1.07% | 9.32 | 0.46 |
| 07/20 | 753 | 755 | 750 | 755 | -0.26% | 2,500 | 91億1662万 | +1.07% | 9.3 | 0.46 |
| 07/19 | 761 | 761 | 754 | 757 | -0.13% | 1,300 | 91億4077万 | +1.61% | 9.33 | 0.46 |
| 07/18 | 765 | 765 | 758 | 758 | -0.52% | 5,700 | 91億5285万 | +1.88% | 9.34 | 0.46 |
| 07/14 | 765 | 765 | 755 | 762 | -0.26% | 3,900 | 92億115万 | +2.7% | 9.39 | 0.46 |
| 07/13 | 763 | 764 | 757 | 764 | +0.66% | 1,400 | 92億2530万 | +3.24% | 9.42 | 0.47 |
| 07/12 | 754 | 760 | 752 | 759 | +0.93% | 2,400 | 91億6492万 | +2.85% | 9.35 | 0.46 |
| 07/11 | 754 | 757 | 752 | 752 | -0.79% | 1,600 | 90億8040万 | +2.17% | 9.27 | 0.46 |
| 07/10 | 760 | 760 | 758 | 758 | +0.4% | 4,200 | 91億5285万 | +3.13% | 9.34 | 0.46 |
| 07/07 | 750 | 755 | 749 | 755 | 0% | 4,200 | 91億1662万 | +3% | 9.3 | 0.46 |
