時価総額
2023/07/04～2023/11/28
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 |
| 11/28 | 4,370 | 4,395 | 4,300 | 4,360 | -0.23% | 13,900 | 1089億4157万 | -1.4% | 9.73 | 0.98 |
| 11/27 | 4,430 | 4,430 | 4,320 | 4,370 | -0.57% | 10,100 | 1091億9143万 | -1.18% | 9.75 | 0.98 |
| 11/24 | 4,370 | 4,410 | 4,350 | 4,395 | +0.57% | 9,700 | 1098億1610万 | -0.63% | 9.81 | 0.99 |
| 11/22 | 4,340 | 4,390 | 4,340 | 4,370 | +0.69% | 6,500 | 1091億9143万 | -1.24% | 9.75 | 0.98 |
| 11/21 | 4,325 | 4,355 | 4,265 | 4,340 | +0.35% | 11,500 | 1084億4183万 | -1.92% | 9.69 | 0.98 |
| 11/20 | 4,405 | 4,405 | 4,285 | 4,325 | -1.82% | 13,100 | 1080億6704万 | -2.24% | 9.65 | 0.97 |
| 11/17 | 4,315 | 4,405 | 4,230 | 4,405 | +2.09% | 37,800 | 1100億6596万 | -0.38% | 9.83 | 0.99 |
| 11/16 | 4,290 | 4,360 | 4,275 | 4,315 | 0% | 12,700 | 1078億1717万 | -2.51% | 9.63 | 0.97 |
| 11/15 | 4,305 | 4,330 | 4,240 | 4,315 | +0.12% | 12,400 | 1078億1717万 | -2.66% | 9.63 | 0.97 |
| 11/14 | 4,395 | 4,395 | 4,300 | 4,310 | -0.35% | 10,200 | 1076億9224万 | -2.99% | 9.62 | 0.97 |
| 11/13 | 4,660 | 4,660 | 4,250 | 4,325 | -4.31% | 19,100 | 1080億6704万 | -2.92% | 9.65 | 0.97 |
| 11/10 | 4,450 | 4,555 | 4,450 | 4,520 | 0% | 10,200 | 1129億3942万 | +1.28% | 10.09 | 1.02 |
| 11/09 | 4,405 | 4,610 | 4,405 | 4,520 | +0.89% | 8,400 | 1129億3942万 | +1.37% | 10.09 | 1.02 |
| 11/08 | 4,570 | 4,585 | 4,475 | 4,480 | -1.75% | 11,100 | 1119億3996万 | +0.49% | 10 | 1.01 |
| 11/07 | 4,735 | 4,735 | 4,545 | 4,560 | -2.25% | 12,700 | 1139億3889万 | +2.2% | 10.18 | 1.03 |
| 11/06 | 4,700 | 4,755 | 4,650 | 4,665 | +0.43% | 17,200 | 1165億6248万 | +4.5% | 10.41 | 1.05 |
| 11/02 | 4,545 | 4,655 | 4,545 | 4,645 | +0.65% | 13,800 | 1160億6275万 | +4.05% | 10.37 | 1.04 |
| 11/01 | 4,530 | 4,640 | 4,520 | 4,615 | +1.88% | 9,900 | 1153億1315万 | +3.27% | 10.3 | 1.04 |
| 10/31 | 4,345 | 4,550 | 4,345 | 4,530 | +3.54% | 10,200 | 1131億8929万 | +1.32% | 10.11 | 1.02 |
| 10/30 | 4,400 | 4,435 | 4,365 | 4,375 | -1.8% | 17,400 | 1093億1637万 | -2.41% | 9.76 | 0.98 |
| 10/27 | 4,330 | 4,465 | 4,330 | 4,455 | +2.89% | 8,700 | 1113億1529万 | -1.13% | 9.94 | 1 |
| 10/26 | 4,370 | 4,390 | 4,280 | 4,330 | -1.37% | 9,700 | 1081億9197万 | -4.39% | 9.66 | 0.97 |
| 10/25 | 4,350 | 4,450 | 4,330 | 4,390 | +0.92% | 8,500 | 1096億9116万 | -3.62% | 9.8 | 0.99 |
| 10/24 | 4,330 | 4,375 | 4,245 | 4,350 | +1.52% | 13,100 | 1086億9170万 | -5.13% | 9.71 | 0.98 |
| 10/23 | 4,320 | 4,385 | 4,285 | 4,285 | -1.83% | 6,100 | 1070億6757万 | -7.17% | 9.56 | 0.96 |
| 10/20 | 4,365 | 4,445 | 4,320 | 4,365 | -0.8% | 9,000 | 1090億6650万 | -6.13% | 9.74 | 0.98 |
| 10/19 | 4,440 | 4,440 | 4,365 | 4,400 | -0.9% | 6,200 | 1099億4103万 | -5.88% | 9.82 | 0.99 |
| 10/18 | 4,400 | 4,455 | 4,370 | 4,440 | +1.49% | 7,700 | 1109億4049万 | -5.57% | 9.91 | 1 |
| 10/17 | 4,355 | 4,390 | 4,305 | 4,375 | +1.86% | 6,200 | 1093億1637万 | -7.41% | 9.76 | 0.98 |
| 10/16 | 4,220 | 4,305 | 4,215 | 4,295 | +0.12% | 13,700 | 1073億1744万 | -9.6% | 9.59 | 0.97 |
| 10/13 | 4,460 | 4,460 | 4,255 | 4,290 | -4.67% | 12,600 | 1071億9250万 | -10.36% | 9.57 | 0.96 |
| 10/12 | 4,540 | 4,575 | 4,475 | 4,500 | +0.11% | 12,700 | 1124億3969万 | -6.64% | 10.04 | 1.01 |
| 10/11 | 4,590 | 4,590 | 4,490 | 4,495 | -1.43% | 9,200 | 1123億1476万 | -7.24% | 10.03 | 1.01 |
| 10/10 | 4,640 | 4,715 | 4,515 | 4,560 | -1.08% | 11,800 | 1139億3889万 | -6.54% | 10.18 | 1.03 |
| 10/06 | 4,525 | 4,710 | 4,525 | 4,610 | +1.99% | 9,100 | 1151億8822万 | -5.98% | 10.29 | 1.04 |
| 10/05 | 4,430 | 4,520 | 4,360 | 4,520 | +1.92% | 11,000 | 1129億3942万 | -8.15% | 10.09 | 1.02 |
| 10/04 | 4,455 | 4,505 | 4,390 | 4,435 | -0.89% | 12,700 | 1108億1556万 | -10.28% | 9.9 | 1 |
| 10/03 | 4,520 | 4,575 | 4,450 | 4,475 | -2.51% | 9,600 | 1118億1503万 | -9.92% | 9.99 | 1.01 |
| 10/02 | 4,615 | 4,695 | 4,575 | 4,590 | -0.54% | 11,900 | 1146億8848万 | -8% | 10.24 | 1.03 |
| 09/29 | 4,740 | 4,740 | 4,585 | 4,615 | -1.18% | 12,900 | 1153億1315万 | -7.77% | 10.3 | 1.14 |
| 09/28 | 4,740 | 4,830 | 4,615 | 4,670 | -2.1% | 19,000 | 1166億8741万 | -6.9% | 10.42 | 1.16 |
| 09/27 | 4,585 | 4,785 | 4,585 | 4,770 | +2.25% | 14,800 | 1191億8607万 | -5.09% | 10.65 | 1.18 |
| 09/26 | 4,790 | 4,790 | 4,645 | 4,665 | -3.42% | 9,800 | 1165億6248万 | -7.27% | 10.41 | 1.15 |
| 09/25 | 4,935 | 4,935 | 4,820 | 4,830 | -2.13% | 9,400 | 1206億8527万 | -4.09% | 10.78 | 1.19 |
| 09/22 | 5,010 | 5,010 | 4,935 | 4,935 | -1.89% | 11,900 | 1233億886万 | -1.97% | 11.01 | 1.22 |
| 09/21 | 4,990 | 5,040 | 4,985 | 5,030 | +0.8% | 6,000 | 1256億8259万 | -0.04% | 11.23 | 1.24 |
| 09/20 | 5,140 | 5,140 | 4,965 | 4,990 | -2.92% | 15,600 | 1246億8312万 | -0.72% | 11.14 | 1.23 |
| 09/19 | 5,160 | 5,170 | 5,010 | 5,140 | +0.19% | 11,100 | 1284億3111万 | +2.41% | 11.47 | 1.27 |
| 09/15 | 5,130 | 5,160 | 5,050 | 5,130 | 0% | 14,000 | 1281億8125万 | +2.56% | 11.45 | 1.27 |
| 09/14 | 5,020 | 5,130 | 5,020 | 5,130 | +2.81% | 11,000 | 1281億8125万 | +2.99% | 11.45 | 1.27 |
| 09/13 | 5,020 | 5,080 | 4,975 | 4,990 | -1.77% | 7,900 | 1246億8312万 | +0.63% | 11.14 | 1.23 |
| 09/12 | 5,070 | 5,090 | 5,040 | 5,080 | +1.4% | 2,500 | 1269億3192万 | +2.79% | 11.34 | 1.26 |
| 09/11 | 5,060 | 5,120 | 5,000 | 5,010 | -0.2% | 6,900 | 1251億8286万 | +1.83% | 11.18 | 1.24 |
| 09/08 | 5,120 | 5,220 | 5,020 | 5,020 | -3.09% | 17,500 | 1254億3272万 | +2.53% | 11.2 | 1.24 |
| 09/07 | 5,080 | 5,250 | 5,080 | 5,180 | +0.78% | 8,800 | 1294億3058万 | +6.26% | 11.56 | 1.28 |
| 09/06 | 5,140 | 5,180 | 5,090 | 5,140 | -0.19% | 8,900 | 1284億3111万 | +5.85% | 11.47 | 1.27 |
| 09/05 | 5,270 | 5,270 | 5,100 | 5,150 | -3.01% | 11,900 | 1286億8098万 | +6.38% | 11.49 | 1.27 |
| 09/04 | 5,210 | 5,320 | 5,210 | 5,310 | +3.11% | 12,900 | 1326億7884万 | +9.98% | 11.85 | 1.31 |
| 09/01 | 5,110 | 5,210 | 5,100 | 5,150 | +1.38% | 8,000 | 1286億8098万 | +7.27% | 11.49 | 1.27 |
| 08/31 | 5,070 | 5,130 | 5,070 | 5,080 | +0.4% | 9,300 | 1269億3192万 | +6.32% | 11.34 | 1.26 |
| 08/30 | 5,100 | 5,170 | 5,030 | 5,060 | +0.2% | 11,200 | 1264億3219万 | +6.32% | 11.29 | 1.25 |
| 08/29 | 5,010 | 5,050 | 4,990 | 5,050 | +0.8% | 5,300 | 1261億8232万 | +6.52% | 11.27 | 1.25 |
| 08/28 | 4,960 | 5,030 | 4,940 | 5,010 | +1.11% | 9,600 | 1251億8286万 | +6.08% | 11.18 | 1.24 |
| 08/25 | 4,895 | 4,960 | 4,855 | 4,955 | +0.61% | 11,200 | 1238億859万 | +5.31% | 11.06 | 1.23 |
| 08/24 | 4,910 | 4,950 | 4,905 | 4,925 | +0.31% | 7,100 | 1230億5900万 | +5.03% | 10.99 | 1.22 |
| 08/23 | 4,895 | 4,955 | 4,870 | 4,910 | +0.31% | 7,700 | 1226億8420万 | +5.05% | 10.96 | 1.21 |
| 08/22 | 4,895 | 4,970 | 4,845 | 4,895 | +1.98% | 18,300 | 1223億940万 | +5.04% | 10.93 | 1.21 |
| 08/21 | 4,790 | 4,860 | 4,790 | 4,800 | +0.21% | 8,300 | 1199億3567万 | +3.34% | 10.71 | 1.19 |
| 08/18 | 4,795 | 4,855 | 4,790 | 4,790 | -1.54% | 9,600 | 1196億8580万 | +3.32% | 10.69 | 1.18 |
| 08/17 | 4,890 | 4,900 | 4,825 | 4,865 | -0.71% | 9,400 | 1215億5980万 | +5.19% | 10.86 | 1.2 |
| 08/16 | 4,785 | 4,900 | 4,765 | 4,900 | +2.19% | 7,700 | 1224億3433万 | +6.29% | 10.94 | 1.21 |
| 08/15 | 4,755 | 4,850 | 4,745 | 4,795 | +1.27% | 11,700 | 1198億1074万 | +4.4% | 10.7 | 1.19 |
| 08/14 | 4,655 | 4,745 | 4,615 | 4,735 | +3.05% | 9,000 | 1183億1154万 | +3.43% | 10.57 | 1.17 |
| 08/10 | 4,570 | 4,630 | 4,460 | 4,595 | +0.55% | 8,000 | 1148億1342万 | +0.68% | 10.26 | 1.14 |
| 08/09 | 4,570 | 4,575 | 4,530 | 4,570 | -0.22% | 5,100 | 1141億8875万 | +0.15% | 10.2 | 1.13 |
| 08/08 | 4,515 | 4,595 | 4,515 | 4,580 | +1.33% | 6,500 | 1144億3862万 | +0.26% | 10.22 | 1.13 |
| 08/07 | 4,410 | 4,530 | 4,400 | 4,520 | +2.38% | 6,800 | 1129億3942万 | -1.27% | 10.09 | 1.12 |
| 08/04 | 4,490 | 4,490 | 4,415 | 4,415 | -1.67% | 8,500 | 1103億1583万 | -3.9% | 9.85 | 1.09 |
| 08/03 | 4,640 | 4,640 | 4,435 | 4,490 | -4.57% | 18,700 | 1121億8982万 | -2.79% | 10.02 | 1.11 |
| 08/02 | 4,720 | 4,760 | 4,660 | 4,705 | -1.36% | 15,500 | 1175億6194万 | +1.38% | 10.5 | 1.16 |
| 08/01 | 4,815 | 4,815 | 4,710 | 4,770 | -1.04% | 7,400 | 1191億8607万 | +2.62% | 10.65 | 1.18 |
| 07/31 | 4,740 | 4,860 | 4,735 | 4,820 | +3.88% | 10,100 | 1204億3540万 | +3.57% | 10.76 | 1.19 |
| 07/28 | 4,550 | 4,660 | 4,530 | 4,640 | +1.2% | 15,400 | 1159億3781万 | -0.54% | 10.36 | 1.15 |
| 07/27 | 4,600 | 4,600 | 4,550 | 4,585 | -0.33% | 6,200 | 1145億6355万 | -2.11% | 10.23 | 1.13 |
| 07/26 | 4,620 | 4,625 | 4,575 | 4,600 | 0% | 5,700 | 1149億3835万 | -2.31% | 10.27 | 1.14 |
| 07/25 | 4,595 | 4,610 | 4,535 | 4,600 | +0.11% | 10,700 | 1149億3835万 | -2.77% | 10.27 | 1.14 |
| 07/24 | 4,600 | 4,605 | 4,570 | 4,595 | +0.66% | 1,800 | 1148億1342万 | -3.36% | 10.26 | 1.14 |
| 07/21 | 4,565 | 4,595 | 4,545 | 4,565 | +0.33% | 8,500 | 1140億6382万 | -4.44% | 10.19 | 1.13 |
| 07/20 | 4,560 | 4,610 | 4,545 | 4,550 | -0.22% | 9,100 | 1136億8902万 | -5.19% | 10.16 | 1.13 |
| 07/19 | 4,565 | 4,635 | 4,535 | 4,560 | -0.11% | 10,300 | 1139億3889万 | -5.41% | 10.18 | 1.13 |
| 07/18 | 4,545 | 4,610 | 4,540 | 4,565 | +1% | 5,500 | 1140億6382万 | -5.66% | 10.19 | 1.13 |
| 07/14 | 4,630 | 4,660 | 4,480 | 4,520 | -0.88% | 10,900 | 1129億3942万 | -7.02% | 10.09 | 1.12 |
| 07/13 | 4,560 | 4,580 | 4,515 | 4,560 | +1% | 6,800 | 1139億3889万 | -6.6% | 10.18 | 1.13 |
| 07/12 | 4,555 | 4,555 | 4,460 | 4,515 | +0.11% | 8,200 | 1128億1449万 | -7.97% | 10.08 | 1.12 |
| 07/11 | 4,525 | 4,555 | 4,485 | 4,510 | +0.78% | 12,300 | 1126億8956万 | -8.5% | 10.07 | 1.12 |
| 07/10 | 4,415 | 4,495 | 4,395 | 4,475 | +1.36% | 14,800 | 1118億1503万 | -9.63% | 9.99 | 1.11 |
| 07/07 | 4,305 | 4,485 | 4,275 | 4,415 | +0.68% | 24,600 | 1103億1583万 | -11.33% | 9.85 | 1.09 |
| 07/06 | 4,550 | 4,550 | 4,340 | 4,385 | -3.94% | 20,100 | 1095億6623万 | -12.35% | 9.79 | 1.08 |
| 07/05 | 4,675 | 4,690 | 4,560 | 4,565 | -2.67% | 12,500 | 1140億6382万 | -9.08% | 10.19 | 1.13 |
| 07/04 | 4,810 | 4,815 | 4,665 | 4,690 | -3.2% | 18,200 | 1171億8714万 | -6.78% | 10.47 | 1.16 |
