時価総額
2023/06/28～2023/11/21
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 |
| 11/21 | 1,489 | 1,505 | 1,482 | 1,505 | +1.83% | 24,500 | 459億8279万 | +6.51% | 10.58 | 1.21 |
| 11/20 | 1,469 | 1,484 | 1,441 | 1,478 | +1.93% | 16,800 | 451億5785万 | +4.97% | 10.39 | 1.19 |
| 11/17 | 1,459 | 1,478 | 1,430 | 1,450 | -1.43% | 12,500 | 443億235万 | +3.13% | 10.19 | 1.17 |
| 11/16 | 1,463 | 1,471 | 1,458 | 1,471 | +0.07% | 2,800 | 449億4397万 | +4.55% | 10.34 | 1.19 |
| 11/15 | 1,471 | 1,477 | 1,450 | 1,470 | +1.38% | 17,200 | 449億1342万 | +4.48% | 10.33 | 1.19 |
| 11/14 | 1,455 | 1,472 | 1,423 | 1,450 | -0.68% | 8,200 | 443億235万 | +3.06% | 10.19 | 1.17 |
| 11/13 | 1,469 | 1,485 | 1,453 | 1,460 | -0.54% | 13,800 | 446億789万 | +3.69% | 10.26 | 1.18 |
| 11/10 | 1,500 | 1,524 | 1,441 | 1,468 | +4.71% | 47,000 | 448億5231万 | +4.26% | 10.32 | 1.18 |
| 11/09 | 1,435 | 1,449 | 1,402 | 1,402 | -3.18% | 5,700 | 428億3579万 | -0.5% | 9.85 | 1.13 |
| 11/08 | 1,442 | 1,448 | 1,408 | 1,448 | +1.47% | 5,200 | 442億4125万 | +2.48% | 10.17 | 1.17 |
| 11/07 | 1,448 | 1,448 | 1,399 | 1,427 | +1.06% | 8,200 | 435億9963万 | +0.78% | 10.03 | 1.15 |
| 11/06 | 1,395 | 1,431 | 1,395 | 1,412 | +2.47% | 11,700 | 431億4133万 | -0.42% | 9.92 | 1.14 |
| 11/02 | 1,375 | 1,381 | 1,368 | 1,378 | +1.17% | 7,600 | 421億251万 | -3.03% | 9.68 | 1.11 |
| 11/01 | 1,402 | 1,402 | 1,315 | 1,362 | -0.22% | 10,500 | 416億1366万 | -4.42% | 9.57 | 1.1 |
| 10/31 | 1,329 | 1,365 | 1,321 | 1,365 | +0.44% | 500 | 417億532万 | -4.61% | 9.59 | 1.1 |
| 10/30 | 1,351 | 1,373 | 1,346 | 1,359 | +0.59% | 4,800 | 415億2200万 | -5.49% | 9.55 | 1.1 |
| 10/27 | 1,321 | 1,362 | 1,321 | 1,351 | +2.27% | 4,200 | 412億7757万 | -6.44% | 9.49 | 1.09 |
| 10/26 | 1,357 | 1,379 | 1,303 | 1,321 | -3.65% | 7,900 | 403億6097万 | -8.9% | 9.28 | 1.07 |
| 10/25 | 1,400 | 1,410 | 1,369 | 1,371 | -1.72% | 7,000 | 418億8864万 | -5.97% | 9.63 | 1.11 |
| 10/24 | 1,371 | 1,408 | 1,357 | 1,395 | +0.36% | 5,700 | 426億2192万 | -4.65% | 9.8 | 1.13 |
| 10/23 | 1,409 | 1,409 | 1,368 | 1,390 | -0.71% | 5,700 | 424億6915万 | -5.25% | 9.77 | 1.12 |
| 10/20 | 1,414 | 1,417 | 1,399 | 1,400 | 0% | 5,500 | 427億7469万 | -4.83% | 9.84 | 1.13 |
| 10/19 | 1,410 | 1,419 | 1,374 | 1,400 | -0.71% | 5,700 | 427億7469万 | -5.02% | 9.84 | 1.13 |
| 10/18 | 1,377 | 1,419 | 1,377 | 1,410 | +2.47% | 6,800 | 430億8022万 | -4.47% | 9.91 | 1.14 |
| 10/17 | 1,400 | 1,425 | 1,354 | 1,376 | +0.07% | 60,800 | 420億4140万 | -6.96% | 9.67 | 1.11 |
| 10/16 | 1,373 | 1,436 | 1,351 | 1,375 | -5.17% | 8,400 | 420億1085万 | -7.28% | 9.66 | 1.11 |
| 10/13 | 1,467 | 1,468 | 1,450 | 1,450 | -1.16% | 2,600 | 443億235万 | -2.42% | 10.19 | 1.17 |
| 10/12 | 1,473 | 1,473 | 1,455 | 1,467 | +0.14% | 2,300 | 448億2176万 | -1.41% | 10.31 | 1.18 |
| 10/11 | 1,473 | 1,484 | 1,465 | 1,465 | -0.68% | 1,300 | 447億6065万 | -1.68% | 10.29 | 1.18 |
| 10/10 | 1,465 | 1,518 | 1,465 | 1,475 | +0.48% | 6,400 | 450億6619万 | -1.14% | 10.36 | 1.19 |
| 10/06 | 1,451 | 1,486 | 1,446 | 1,468 | +0.69% | 7,800 | 448億5231万 | -1.67% | 10.32 | 1.18 |
| 10/05 | 1,498 | 1,499 | 1,457 | 1,458 | -2.02% | 6,600 | 445億4678万 | -2.47% | 10.24 | 1.18 |
| 10/04 | 1,478 | 1,504 | 1,447 | 1,488 | -1.98% | 14,400 | 454億6338万 | -0.53% | 10.46 | 1.2 |
| 10/03 | 1,521 | 1,554 | 1,492 | 1,518 | +0.46% | 21,200 | 463億7998万 | +1.34% | 10.67 | 1.23 |
| 10/02 | 1,491 | 1,511 | 1,470 | 1,511 | +1.75% | 7,900 | 461億6611万 | +0.87% | 10.62 | 1.22 |
| 09/29 | 1,483 | 1,494 | 1,466 | 1,485 | -0.07% | 4,500 | 453億7172万 | -0.87% | 10.43 | 1.23 |
| 09/28 | 1,482 | 1,491 | 1,461 | 1,486 | -0.07% | 3,900 | 454億227万 | -0.8% | 10.44 | 1.23 |
| 09/27 | 1,512 | 1,512 | 1,481 | 1,487 | -1.65% | 3,400 | 454億3283万 | -0.73% | 10.45 | 1.23 |
| 09/26 | 1,526 | 1,528 | 1,499 | 1,512 | -0.92% | 900 | 461億9666万 | +1% | 10.62 | 1.25 |
| 09/25 | 1,547 | 1,547 | 1,496 | 1,526 | +0.79% | 6,000 | 466億2441万 | +2.14% | 10.72 | 1.26 |
| 09/22 | 1,514 | 1,515 | 1,500 | 1,514 | +0.13% | 3,700 | 462億5777万 | +1.54% | 10.64 | 1.25 |
| 09/21 | 1,501 | 1,512 | 1,484 | 1,512 | +0.73% | 5,300 | 461億9666万 | +1.48% | 10.62 | 1.25 |
| 09/20 | 1,513 | 1,513 | 1,488 | 1,501 | +0.47% | 4,700 | 458億6057万 | +0.74% | 10.55 | 1.24 |
| 09/19 | 1,493 | 1,507 | 1,475 | 1,494 | -0.13% | 7,800 | 456億4670万 | +0.27% | 10.5 | 1.24 |
| 09/15 | 1,495 | 1,507 | 1,487 | 1,496 | +0.07% | 5,600 | 457億781万 | +0.34% | 10.51 | 1.24 |
| 09/14 | 1,475 | 1,500 | 1,475 | 1,495 | +1.7% | 5,500 | 456億7725万 | +0.07% | 10.5 | 1.24 |
| 09/13 | 1,468 | 1,499 | 1,468 | 1,470 | +0.14% | 12,600 | 449億1342万 | -1.87% | 10.33 | 1.22 |
| 09/12 | 1,464 | 1,472 | 1,460 | 1,468 | 0% | 4,000 | 448億5231万 | -2.26% | 10.32 | 1.21 |
| 09/11 | 1,471 | 1,478 | 1,460 | 1,468 | -0.68% | 5,700 | 448億5231万 | -2.52% | 10.32 | 1.21 |
| 09/08 | 1,465 | 1,483 | 1,457 | 1,478 | +0.61% | 4,300 | 451億5785万 | -2.12% | 10.39 | 1.22 |
| 09/07 | 1,480 | 1,480 | 1,442 | 1,469 | -0.94% | 9,300 | 448億8287万 | -2.97% | 10.32 | 1.21 |
| 09/06 | 1,512 | 1,512 | 1,482 | 1,483 | -1.92% | 4,700 | 453億1061万 | -2.31% | 10.42 | 1.23 |
| 09/05 | 1,525 | 1,525 | 1,500 | 1,512 | -0.85% | 7,200 | 461億9666万 | -0.59% | 10.62 | 1.25 |
| 09/04 | 1,522 | 1,528 | 1,501 | 1,525 | +1.67% | 7,300 | 465億9385万 | +0.13% | 10.72 | 1.26 |
| 09/01 | 1,474 | 1,500 | 1,474 | 1,500 | -0.73% | 10,000 | 458億3002万 | -1.57% | 10.54 | 1.24 |
| 08/31 | 1,486 | 1,518 | 1,486 | 1,511 | +0.73% | 2,600 | 461億6611万 | -1.05% | 10.62 | 1.25 |
| 08/30 | 1,514 | 1,525 | 1,487 | 1,500 | -1.57% | 12,300 | 458億3002万 | -1.96% | 10.54 | 1.24 |
| 08/29 | 1,517 | 1,526 | 1,516 | 1,524 | -0.13% | 2,600 | 465億6330万 | -0.52% | 10.71 | 1.26 |
| 08/28 | 1,516 | 1,530 | 1,512 | 1,526 | +0.46% | 11,600 | 466億2441万 | -0.46% | 10.72 | 1.26 |
| 08/25 | 1,497 | 1,530 | 1,497 | 1,519 | +2.29% | 5,700 | 464億1053万 | -0.98% | 10.67 | 1.26 |
| 08/24 | 1,479 | 1,489 | 1,476 | 1,485 | +1.16% | 2,600 | 453億7172万 | -3.26% | 10.43 | 1.23 |
| 08/23 | 1,456 | 1,472 | 1,454 | 1,468 | +0.75% | 3,700 | 448億5231万 | -4.49% | 10.32 | 1.21 |
| 08/22 | 1,450 | 1,475 | 1,430 | 1,457 | +0.76% | 6,800 | 445億1623万 | -5.39% | 10.24 | 1.2 |
| 08/21 | 1,459 | 1,472 | 1,445 | 1,446 | -1.23% | 5,300 | 441億8014万 | -6.23% | 10.16 | 1.2 |
| 08/18 | 1,473 | 1,494 | 1,460 | 1,464 | -0.54% | 13,600 | 447億3010万 | -5.3% | 10.29 | 1.21 |
| 08/17 | 1,497 | 1,508 | 1,460 | 1,472 | -2.52% | 17,500 | 449億7453万 | -4.91% | 10.34 | 1.22 |
| 08/16 | 1,516 | 1,516 | 1,498 | 1,510 | -0.53% | 8,000 | 461億3555万 | -2.64% | 10.61 | 1.25 |
| 08/15 | 1,501 | 1,535 | 1,500 | 1,518 | +0.46% | 12,900 | 463億7998万 | -2.32% | 10.67 | 1.26 |
| 08/14 | 1,572 | 1,579 | 1,489 | 1,511 | -3.82% | 21,400 | 461億6611万 | -2.83% | 10.62 | 1.25 |
| 08/10 | 1,583 | 1,585 | 1,566 | 1,571 | -0.88% | 10,200 | 479億9931万 | +0.83% | 11.04 | 1.3 |
| 08/09 | 1,579 | 1,585 | 1,568 | 1,585 | +0.96% | 10,200 | 484億2705万 | +1.73% | 11.14 | 1.31 |
| 08/08 | 1,585 | 1,585 | 1,555 | 1,570 | -0.76% | 16,700 | 479億6875万 | +0.9% | 11.03 | 1.3 |
| 08/07 | 1,570 | 1,582 | 1,560 | 1,582 | +0.38% | 9,500 | 483億3539万 | +1.74% | 11.12 | 1.31 |
| 08/04 | 1,580 | 1,580 | 1,566 | 1,576 | +0.38% | 2,800 | 481億5207万 | +1.35% | 11.07 | 1.3 |
| 08/03 | 1,565 | 1,570 | 1,556 | 1,570 | +0.32% | 4,300 | 479億6875万 | +1.03% | 11.03 | 1.3 |
| 08/02 | 1,574 | 1,580 | 1,546 | 1,565 | -0.13% | 9,800 | 478億1599万 | +0.77% | 11 | 1.29 |
| 08/01 | 1,556 | 1,567 | 1,541 | 1,567 | +0.71% | 3,900 | 478億7709万 | +1.03% | 11.01 | 1.3 |
| 07/31 | 1,556 | 1,563 | 1,545 | 1,556 | -0.19% | 3,700 | 475億4101万 | +0.52% | 10.93 | 1.29 |
| 07/28 | 1,560 | 1,564 | 1,541 | 1,559 | -0.57% | 8,900 | 476億3267万 | +0.84% | 10.95 | 1.29 |
| 07/27 | 1,563 | 1,569 | 1,561 | 1,568 | -0.06% | 4,700 | 479億765万 | +1.55% | 11.02 | 1.3 |
| 07/26 | 1,560 | 1,579 | 1,560 | 1,569 | +0.58% | 7,700 | 479億3820万 | +1.75% | 11.02 | 1.3 |
| 07/25 | 1,579 | 1,579 | 1,560 | 1,560 | +0.26% | 13,100 | 476億6322万 | +1.3% | 10.96 | 1.29 |
| 07/24 | 1,544 | 1,559 | 1,537 | 1,556 | +0.84% | 13,500 | 475億4101万 | +1.17% | 10.93 | 1.29 |
| 07/21 | 1,536 | 1,547 | 1,532 | 1,543 | +0.46% | 4,200 | 471億4381万 | +0.46% | 10.84 | 1.28 |
| 07/20 | 1,550 | 1,550 | 1,530 | 1,536 | -0.71% | 6,500 | 469億2994万 | +0.13% | 10.79 | 1.27 |
| 07/19 | 1,549 | 1,549 | 1,536 | 1,547 | +0.98% | 6,900 | 472億6603万 | +1.05% | 10.87 | 1.28 |
| 07/18 | 1,516 | 1,541 | 1,516 | 1,532 | +0.99% | 5,400 | 468億773万 | +0.33% | 10.76 | 1.27 |
| 07/14 | 1,566 | 1,566 | 1,517 | 1,517 | -2.19% | 11,500 | 463億4943万 | -0.39% | 10.66 | 1.25 |
| 07/13 | 1,550 | 1,576 | 1,533 | 1,551 | +2.17% | 15,200 | 473億8824万 | +1.97% | 10.9 | 1.28 |
| 07/12 | 1,536 | 1,540 | 1,490 | 1,518 | -1.94% | 25,300 | 463億7998万 | +0.13% | 10.67 | 1.26 |
| 07/11 | 1,562 | 1,573 | 1,538 | 1,548 | -1.21% | 11,700 | 472億9658万 | +2.38% | 10.88 | 1.28 |
| 07/10 | 1,573 | 1,574 | 1,559 | 1,567 | +0.51% | 7,900 | 478億7709万 | +4.05% | 11.01 | 1.3 |
| 07/07 | 1,550 | 1,575 | 1,542 | 1,559 | -1.02% | 30,300 | 476億3267万 | +3.79% | 10.95 | 1.29 |
| 07/06 | 1,556 | 1,593 | 1,555 | 1,575 | +0.64% | 51,800 | 481億2152万 | +5.21% | 11.07 | 1.3 |
| 07/05 | 1,555 | 1,584 | 1,536 | 1,565 | +0.64% | 41,900 | 478億1599万 | +4.96% | 11 | 1.29 |
| 07/04 | 1,552 | 1,566 | 1,531 | 1,555 | +0.84% | 38,600 | 475億1045万 | +4.57% | 10.93 | 1.29 |
| 07/03 | 1,584 | 1,590 | 1,536 | 1,542 | -2.34% | 28,200 | 471億1326万 | +3.98% | 10.84 | 1.27 |
| 06/30 | 1,560 | 1,580 | 1,547 | 1,579 | +1.41% | 27,800 | 482億4373万 | +6.69% | 11.09 | 1.34 |
| 06/29 | 1,546 | 1,564 | 1,540 | 1,557 | +0.84% | 22,100 | 475億7156万 | +5.49% | 10.94 | 1.34 |
| 06/28 | 1,524 | 1,548 | 1,503 | 1,544 | +2.46% | 22,900 | 471億7437万 | +4.89% | 10.85 | 1.33 |
