時価総額
2023/06/07~2023/11/06
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 |
11/06 | 672 | 682 | 672 | 678 | +1.19% | 4,700 | 89億7197万 | -1.17% | 26.45 | 0.83 |
11/02 | 670 | 671 | 665 | 670 | 0% | 6,800 | 88億6611万 | -2.47% | 26.14 | 0.82 |
11/01 | 670 | 670 | 666 | 670 | 0% | 1,300 | 88億6611万 | -2.62% | 26.14 | 0.82 |
10/31 | 666 | 676 | 666 | 670 | +0.45% | 3,500 | 88億6611万 | -2.76% | 26.14 | 0.82 |
10/30 | 670 | 670 | 654 | 667 | -1.04% | 2,000 | 88億2641万 | -3.33% | 26.02 | 0.82 |
10/27 | 674 | 674 | 666 | 674 | 0% | 2,700 | 89億1904万 | -2.46% | 26.29 | 0.83 |
10/25 | 677 | 677 | 669 | 674 | 0% | 1,200 | 89億1904万 | -2.6% | 26.29 | 0.83 |
10/24 | 670 | 675 | 661 | 674 | +0.6% | 6,000 | 89億1904万 | -2.74% | 26.29 | 0.83 |
10/23 | 675 | 675 | 670 | 670 | -0.45% | 1,500 | 88億6611万 | -3.46% | 26.14 | 0.82 |
10/20 | 670 | 674 | 669 | 673 | +0.75% | 3,600 | 89億580万 | -3.17% | 26.26 | 0.82 |
10/19 | 659 | 678 | 651 | 668 | +0.91% | 9,600 | 88億3964万 | -4.02% | 26.06 | 0.82 |
10/18 | 706 | 706 | 643 | 662 | -5.56% | 55,600 | 87億6024万 | -5.02% | 25.83 | 0.81 |
10/17 | 700 | 709 | 699 | 701 | -0.57% | 11,100 | 92億7633万 | +0.29% | 27.35 | 0.86 |
10/16 | 705 | 705 | 698 | 705 | 0% | 5,300 | 93億2926万 | +0.86% | 27.5 | 0.86 |
10/13 | 699 | 705 | 699 | 705 | +0.71% | 800 | 93億2926万 | +1% | 27.5 | 0.86 |
10/12 | 697 | 705 | 697 | 700 | +0.14% | 7,800 | 92億6310万 | +0.29% | 27.31 | 0.86 |
10/11 | 701 | 703 | 699 | 699 | 0% | 900 | 92億4986万 | +0.14% | 27.27 | 0.86 |
10/10 | 702 | 702 | 695 | 699 | -0.85% | 9,800 | 92億4986万 | +0.14% | 27.27 | 0.86 |
10/06 | 702 | 705 | 700 | 705 | +0.57% | 2,700 | 93億2926万 | +1% | 27.5 | 0.86 |
10/05 | 700 | 701 | 699 | 701 | +0.29% | 1,100 | 92億7633万 | +0.57% | 27.35 | 0.86 |
10/04 | 699 | 699 | 694 | 699 | 0% | 1,700 | 92億4986万 | +0.29% | 27.27 | 0.86 |
10/02 | 699 | 699 | 697 | 699 | +0.43% | 400 | 92億4986万 | +0.29% | 27.27 | 0.86 |
09/29 | 697 | 697 | 696 | 696 | -0.14% | 300 | 92億1016万 | -0.14% | 27.15 | 0.86 |
09/28 | 699 | 700 | 697 | 697 | -0.29% | 1,500 | 92億2340万 | 0% | 27.19 | 0.86 |
09/27 | 699 | 699 | 694 | 699 | 0% | 3,500 | 92億4986万 | +0.14% | 27.27 | 0.86 |
09/26 | 693 | 699 | 693 | 699 | +0.72% | 1,800 | 92億4986万 | +0.29% | 27.27 | 0.86 |
09/25 | 698 | 699 | 693 | 694 | -0.57% | 4,600 | 91億8370万 | -0.43% | 27.07 | 0.86 |
09/22 | 694 | 698 | 694 | 698 | +0.58% | 300 | 92億3663万 | +0.14% | 27.23 | 0.86 |
09/21 | 698 | 699 | 694 | 694 | -0.57% | 5,900 | 91億8370万 | -0.43% | 27.07 | 0.86 |
09/20 | 699 | 699 | 693 | 698 | -0.14% | 2,100 | 92億3663万 | +0.14% | 27.23 | 0.86 |
09/19 | 690 | 699 | 690 | 699 | +0.72% | 10,000 | 92億4986万 | +0.29% | 27.27 | 0.86 |
09/15 | 694 | 694 | 688 | 694 | 0% | 4,200 | 91億8370万 | -0.43% | 27.07 | 0.86 |
09/14 | 699 | 699 | 694 | 694 | -0.86% | 11,200 | 91億8370万 | -0.43% | 27.07 | 0.86 |
09/13 | 696 | 700 | 696 | 700 | +0.57% | 1,600 | 92億6310万 | +0.29% | 27.31 | 0.86 |
09/12 | 700 | 700 | 696 | 696 | -0.43% | 1,500 | 92億1016万 | -0.29% | 27.15 | 0.86 |
09/11 | 700 | 700 | 696 | 699 | +0.14% | 3,400 | 92億4986万 | +0.14% | 27.27 | 0.86 |
09/08 | 700 | 700 | 698 | 698 | +0.29% | 6,700 | 92億3663万 | -0.14% | 27.23 | 0.86 |
09/07 | 700 | 700 | 695 | 696 | -0.57% | 5,400 | 92億1016万 | -0.43% | 27.15 | 0.86 |
09/06 | 696 | 700 | 694 | 700 | +0.72% | 2,700 | 92億6310万 | +0.14% | 27.31 | 0.86 |
09/05 | 697 | 700 | 692 | 695 | -0.29% | 9,100 | 91億9693万 | -0.71% | 27.11 | 0.86 |
09/04 | 700 | 700 | 696 | 697 | -0.29% | 1,800 | 92億2340万 | -0.43% | 27.19 | 0.86 |
09/01 | 699 | 699 | 696 | 699 | +0.14% | 1,700 | 92億4986万 | -0.29% | 27.27 | 0.86 |
08/31 | 698 | 698 | 698 | 698 | 0% | 12,100 | 92億3663万 | -0.43% | 27.23 | 0.86 |
08/30 | 699 | 700 | 696 | 698 | -0.29% | 4,000 | 92億3663万 | -0.57% | 27.23 | 0.86 |
08/29 | 699 | 700 | 696 | 700 | +0.14% | 3,600 | 92億6310万 | -0.28% | 27.31 | 0.86 |
08/28 | 697 | 699 | 695 | 699 | +0.29% | 1,500 | 92億4986万 | -0.43% | 27.27 | 0.86 |
08/25 | 699 | 699 | 695 | 697 | -0.29% | 3,500 | 92億2340万 | -0.71% | 27.19 | 0.86 |
08/24 | 698 | 699 | 695 | 699 | +0.14% | 3,500 | 92億4986万 | -0.43% | 27.27 | 0.86 |
08/23 | 695 | 698 | 695 | 698 | +0.14% | 400 | 92億3663万 | -0.71% | 27.23 | 0.86 |
08/22 | 697 | 697 | 697 | 697 | 0% | 100 | 92億2340万 | -0.85% | 27.19 | 0.86 |
08/21 | 695 | 697 | 695 | 697 | 0% | 200 | 92億2340万 | -0.85% | 27.19 | 0.86 |
08/18 | 697 | 697 | 697 | 697 | +0.43% | 200 | 92億2340万 | -0.85% | 27.19 | 0.86 |
08/17 | 693 | 695 | 693 | 694 | -0.57% | 1,300 | 91億8370万 | -1.28% | 27.07 | 0.86 |
08/16 | 694 | 701 | 690 | 698 | +0.72% | 10,700 | 92億3663万 | -0.85% | 27.23 | 0.86 |
08/15 | 696 | 699 | 693 | 693 | -0.43% | 4,400 | 91億7046万 | -1.56% | 27.04 | 0.85 |
08/14 | 701 | 704 | 695 | 696 | -0.57% | 3,200 | 92億1016万 | -1.14% | 27.15 | 0.86 |
08/10 | 692 | 701 | 690 | 700 | +0.14% | 4,300 | 92億6310万 | -0.57% | 27.31 | 0.86 |
08/09 | 701 | 707 | 677 | 699 | -1.13% | 19,800 | 92億4986万 | -0.85% | 27.27 | 0.86 |
08/08 | 706 | 707 | 698 | 707 | +0.14% | 19,300 | 93億5573万 | +0.28% | 27.58 | 0.87 |
08/07 | 706 | 706 | 706 | 706 | 0% | 1,400 | 93億4249万 | +0.14% | 27.54 | 0.87 |
08/04 | 690 | 706 | 690 | 706 | +0.14% | 11,400 | 93億4249万 | +0.14% | 27.54 | 0.87 |
08/03 | 711 | 711 | 705 | 705 | -0.98% | 2,100 | 93億2926万 | 0% | 27.5 | 0.87 |
08/02 | 710 | 712 | 704 | 712 | +0.28% | 5,800 | 94億2189万 | +0.99% | 27.78 | 0.88 |
08/01 | 711 | 711 | 710 | 710 | 0% | 3,700 | 93億9543万 | +0.71% | 27.7 | 0.88 |
07/31 | 711 | 711 | 706 | 710 | -0.14% | 6,400 | 93億9543万 | +0.71% | 27.7 | 0.88 |
07/28 | 708 | 712 | 704 | 711 | +0.57% | 1,900 | 94億866万 | +0.85% | 27.74 | 0.88 |
07/27 | 704 | 707 | 701 | 707 | +0.43% | 1,500 | 93億5573万 | +0.28% | 27.58 | 0.87 |
07/26 | 711 | 711 | 700 | 704 | +0.43% | 9,000 | 93億1603万 | -0.14% | 27.47 | 0.87 |
07/25 | 705 | 705 | 701 | 701 | -0.57% | 12,400 | 92億7633万 | -0.57% | 27.35 | 0.86 |
07/24 | 702 | 705 | 700 | 705 | +0.57% | 1,200 | 93億2926万 | 0% | 27.5 | 0.87 |
07/21 | 706 | 706 | 701 | 701 | -0.71% | 4,100 | 92億7633万 | -0.57% | 27.35 | 0.86 |
07/20 | 706 | 706 | 703 | 706 | 0% | 1,400 | 93億4249万 | +0.28% | 27.54 | 0.87 |
07/19 | 701 | 707 | 701 | 706 | +0.71% | 2,000 | 93億4249万 | +0.28% | 27.54 | 0.87 |
07/18 | 705 | 706 | 698 | 701 | -0.43% | 6,100 | 92億7633万 | -0.28% | 27.35 | 0.86 |
07/14 | 704 | 707 | 704 | 704 | -0.14% | 3,100 | 93億1603万 | +0.14% | 27.47 | 0.87 |
07/13 | 700 | 705 | 700 | 705 | +0.71% | 900 | 93億2926万 | +0.28% | 27.5 | 0.87 |
07/12 | 703 | 704 | 700 | 700 | -0.43% | 1,300 | 92億6310万 | -0.28% | 27.31 | 0.86 |
07/11 | 704 | 704 | 697 | 703 | +1.3% | 5,000 | 93億279万 | +0.14% | 27.43 | 0.87 |
07/10 | 697 | 702 | 691 | 694 | -0.43% | 12,000 | 91億8370万 | -1.14% | 27.07 | 0.86 |
07/07 | 709 | 709 | 670 | 697 | -1.69% | 9,900 | 92億2340万 | -0.57% | 27.19 | 0.86 |
07/06 | 694 | 709 | 694 | 709 | 0% | 2,200 | 93億8219万 | +1.14% | 27.66 | 0.87 |
07/04 | 710 | 710 | 709 | 709 | -0.14% | 500 | 93億8219万 | +1.29% | 27.66 | 0.87 |
07/03 | 709 | 710 | 709 | 710 | +0.14% | 1,700 | 93億9543万 | +1.57% | 27.7 | 0.88 |
06/30 | 705 | 709 | 705 | 709 | +0.28% | 1,100 | 93億8219万 | +1.43% | 27.66 | 0.9 |
06/29 | 707 | 707 | 707 | 707 | -0.56% | 200 | 93億5573万 | +1.29% | 27.58 | 0.9 |
06/28 | 705 | 711 | 698 | 711 | +0.85% | 6,700 | 94億866万 | +2.01% | 27.74 | 0.9 |
06/27 | 700 | 711 | 700 | 705 | -0.98% | 3,400 | 93億2926万 | +1.29% | 27.5 | 0.89 |
06/26 | 709 | 712 | 704 | 712 | +0.42% | 8,900 | 94億2189万 | +2.45% | 27.78 | 0.9 |
06/23 | 709 | 709 | 703 | 709 | +0.14% | 6,700 | 93億8219万 | +2.16% | 27.66 | 0.9 |
06/22 | 709 | 709 | 707 | 708 | -0.14% | 10,600 | 93億6896万 | +2.02% | 27.62 | 0.9 |
06/21 | 708 | 709 | 707 | 709 | +0.14% | 4,400 | 93億8219万 | +2.31% | 27.66 | 0.9 |
06/20 | 702 | 708 | 701 | 708 | +0.85% | 15,200 | 93億6896万 | +2.31% | 27.62 | 0.9 |
06/19 | 700 | 702 | 695 | 702 | +1.01% | 6,600 | 92億8956万 | +1.59% | 27.39 | 0.89 |
06/16 | 695 | 695 | 695 | 695 | 0% | 800 | 91億9693万 | +0.72% | 27.11 | 0.88 |
06/14 | 698 | 701 | 695 | 695 | 0% | 14,500 | 91億9693万 | +0.72% | 27.11 | 0.88 |
06/13 | 694 | 695 | 690 | 695 | +0.14% | 1,900 | 91億9693万 | +0.72% | 27.11 | 0.88 |
06/12 | 694 | 696 | 694 | 694 | 0% | 2,500 | 91億8370万 | +0.58% | 27.07 | 0.88 |
06/09 | 694 | 696 | 690 | 694 | 0% | 6,200 | 91億8370万 | +0.58% | 27.07 | 0.88 |
06/08 | 694 | 695 | 690 | 694 | 0% | 9,200 | 91億8370万 | +0.58% | 27.07 | 0.88 |
06/07 | 695 | 695 | 689 | 694 | -0.14% | 7,400 | 91億8370万 | +0.58% | 27.07 | 0.88 |