時価総額
2023/05/26～2023/10/30
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 |
| 10/30 | 1,604 | 1,655 | 1,604 | 1,655 | +2.03% | 3,200 | 13億7643万 | +1.1% | 234.22 | 0.36 |
| 10/27 | 1,617 | 1,669 | 1,617 | 1,622 | -2.82% | 3,400 | 13億4898万 | -0.86% | 229.55 | 0.35 |
| 10/26 | 1,605 | 1,670 | 1,605 | 1,669 | +0.54% | 2,600 | 13億8807万 | +1.95% | 236.2 | 0.36 |
| 10/25 | 1,600 | 1,673 | 1,600 | 1,660 | +3.69% | 3,200 | 13億8059万 | +1.41% | 234.92 | 0.36 |
| 10/24 | 1,598 | 1,634 | 1,580 | 1,601 | +0.19% | 1,500 | 13億3152万 | -2.26% | 226.57 | 0.34 |
| 10/23 | 1,623 | 1,668 | 1,556 | 1,598 | -2.68% | 4,200 | 13億2902万 | -2.62% | 226.15 | 0.34 |
| 10/20 | 1,696 | 1,696 | 1,642 | 1,642 | -1.26% | 3,000 | 13億6562万 | -0.3% | 232.38 | 0.35 |
| 10/19 | 1,661 | 1,677 | 1,650 | 1,663 | -0.95% | 2,200 | 13億8308万 | +0.54% | 235.35 | 0.36 |
| 10/18 | 1,660 | 1,680 | 1,637 | 1,679 | +1.82% | 2,400 | 13億9639万 | +0.48% | 237.61 | 0.36 |
| 10/17 | 1,602 | 1,649 | 1,602 | 1,649 | +0.61% | 700 | 13億7144万 | -3.4% | 233.37 | 0.35 |
| 10/16 | 1,649 | 1,649 | 1,605 | 1,639 | +0.18% | 1,700 | 13億6312万 | -4.99% | 231.95 | 0.35 |
| 10/13 | 1,584 | 1,640 | 1,575 | 1,636 | +0.74% | 3,100 | 13億6063万 | -5.27% | 231.53 | 0.35 |
| 10/12 | 1,630 | 1,665 | 1,624 | 1,624 | -0.92% | 1,000 | 13億5065万 | -5.42% | 229.83 | 0.35 |
| 10/11 | 1,687 | 1,687 | 1,621 | 1,639 | -0.67% | 900 | 13億6312万 | -3.98% | 231.95 | 0.35 |
| 10/10 | 1,623 | 1,684 | 1,615 | 1,650 | +3.77% | 4,600 | 13億7227万 | -2.77% | 233.51 | 0.35 |
| 10/06 | 1,539 | 1,590 | 1,530 | 1,590 | +3.25% | 6,000 | 13億2237万 | -5.97% | 225.02 | 0.34 |
| 10/05 | 1,535 | 1,580 | 1,517 | 1,540 | +0.46% | 3,700 | 12億8079万 | -8.93% | 217.94 | 0.33 |
| 10/04 | 1,567 | 1,585 | 1,533 | 1,533 | -6.18% | 10,100 | 12億7496万 | -8.8% | 216.95 | 0.33 |
| 10/03 | 1,679 | 1,679 | 1,598 | 1,634 | -3.83% | 4,900 | 13億5896万 | -2.21% | 231.24 | 0.35 |
| 10/02 | 1,708 | 1,708 | 1,640 | 1,699 | +1.74% | 4,800 | 14億1302万 | +2.47% | 240.44 | 0.37 |
| 09/29 | 1,679 | 1,718 | 1,670 | 1,670 | -0.6% | 3,000 | 13億8890万 | +1.77% | 236.34 | 0.36 |
| 09/28 | 1,738 | 1,749 | 1,645 | 1,680 | -1.06% | 13,000 | 13億9722万 | +3.26% | 237.75 | 0.36 |
| 09/27 | 1,615 | 1,720 | 1,615 | 1,698 | +2.6% | 13,000 | 14億1219万 | +5.4% | 240.3 | 0.36 |
| 09/26 | 1,570 | 1,808 | 1,566 | 1,655 | +3.37% | 48,300 | 13億7643万 | +3.7% | 234.22 | 0.35 |
| 09/25 | 1,602 | 1,640 | 1,553 | 1,601 | -1.17% | 6,200 | 13億3152万 | +1.14% | 226.57 | 0.34 |
| 09/22 | 1,640 | 1,643 | 1,604 | 1,620 | -1.52% | 7,000 | 13億4732万 | +3.05% | 229.26 | 0.35 |
| 09/21 | 1,643 | 1,730 | 1,643 | 1,645 | -2.03% | 9,000 | 13億6811万 | +5.52% | 232.8 | 0.35 |
| 09/20 | 1,705 | 1,705 | 1,651 | 1,679 | -0.36% | 13,500 | 13億9639万 | +8.6% | 237.61 | 0.36 |
| 09/19 | 1,722 | 1,787 | 1,670 | 1,685 | -0.06% | 20,200 | 14億138万 | +10.06% | 238.46 | 0.36 |
| 09/15 | 1,721 | 1,770 | 1,686 | 1,686 | -3.66% | 33,100 | 14億221万 | +11.14% | 238.6 | 0.36 |
| 09/14 | 1,880 | 2,080 | 1,708 | 1,750 | -3.31% | 221,800 | 14億5544万 | +16.36% | 247.66 | 0.37 |
| 09/13 | 1,920 | 1,989 | 1,778 | 1,810 | -13.23% | 137,800 | 15億534万 | +21.8% | 256.15 | 0.39 |
| 09/12 | 2,636 | 2,999 | 2,086 | 2,086 | -19.33% | 1,117,200 | 17億3488万 | +42.19% | 295.21 | 0.45 |
| 09/11 | 2,286 | 2,586 | 2,257 | 2,586 | +23.97% | 715,200 | 21億5072万 | +79.96% | 365.97 | 0.55 |
| 09/08 | 2,006 | 2,086 | 2,000 | 2,086 | +23.72% | 42,900 | 17億3488万 | +50.51% | 295.21 | 0.45 |
| 09/07 | 1,400 | 1,686 | 1,400 | 1,686 | +21.65% | 72,900 | 14億221万 | +24.34% | 238.6 | 0.36 |
| 09/06 | 1,380 | 1,460 | 1,363 | 1,386 | -0.22% | 16,300 | 11億5271万 | +3.36% | 196.15 | 0.3 |
| 09/05 | 1,408 | 1,408 | 1,387 | 1,389 | +0.29% | 2,300 | 11億5520万 | +3.73% | 196.57 | 0.3 |
| 09/04 | 1,489 | 1,489 | 1,368 | 1,385 | -7.05% | 23,700 | 11億5187万 | +3.59% | 196.01 | 0.3 |
| 09/01 | 1,505 | 1,505 | 1,444 | 1,490 | -5.99% | 26,000 | 12億3920万 | +11.53% | 210.86 | 0.32 |
| 08/31 | 1,294 | 1,589 | 1,294 | 1,585 | +22.49% | 73,300 | 13億1821万 | +19.26% | 224.31 | 0.34 |
| 08/30 | 1,293 | 1,294 | 1,293 | 1,294 | +0.23% | 200 | 10億7619万 | -1.97% | 183.13 | 0.28 |
| 08/29 | 1,291 | 1,291 | 1,291 | 1,291 | -0.69% | 300 | 10億7370万 | -2.34% | 182.7 | 0.28 |
| 08/25 | 1,292 | 1,300 | 1,292 | 1,300 | +0.7% | 300 | 10億8118万 | -1.74% | 183.98 | 0.28 |
| 08/24 | 1,303 | 1,303 | 1,291 | 1,291 | -0.92% | 400 | 10億7370万 | -2.57% | 182.7 | 0.28 |
| 08/22 | 1,314 | 1,314 | 1,303 | 1,303 | +0.46% | 300 | 10億8368万 | -1.88% | 184.4 | 0.28 |
| 08/21 | 1,323 | 1,323 | 1,297 | 1,297 | -1.22% | 1,800 | 10億7869万 | -2.55% | 183.55 | 0.28 |
| 08/18 | 1,325 | 1,325 | 1,313 | 1,313 | -1.13% | 500 | 10億9199万 | -1.65% | 185.82 | 0.28 |
| 08/17 | 1,328 | 1,328 | 1,328 | 1,328 | +0.61% | 100 | 11億447万 | -0.75% | 187.94 | 0.28 |
| 08/16 | 1,335 | 1,335 | 1,315 | 1,320 | +1.15% | 600 | 10億9782万 | -1.49% | 186.81 | 0.28 |
| 08/15 | 1,313 | 1,313 | 1,300 | 1,305 | -0.46% | 1,200 | 10億8534万 | -2.76% | 184.68 | 0.28 |
| 08/14 | 1,340 | 1,340 | 1,311 | 1,311 | +0.08% | 1,200 | 10億9033万 | -2.53% | 185.53 | 0.28 |
| 08/10 | 1,341 | 1,341 | 1,310 | 1,310 | -2.82% | 500 | 10億8950万 | -2.82% | 185.39 | 0.28 |
| 08/09 | 1,348 | 1,348 | 1,348 | 1,348 | +0.52% | 200 | 11億2110万 | -0.3% | 190.77 | 0.29 |
| 08/07 | 1,309 | 1,341 | 1,309 | 1,341 | +2.05% | 900 | 11億1528万 | -0.96% | 189.78 | 0.29 |
| 08/04 | 1,322 | 1,329 | 1,287 | 1,314 | -0.61% | 5,200 | 10億9283万 | -3.1% | 185.96 | 0.28 |
| 08/03 | 1,334 | 1,363 | 1,321 | 1,322 | -0.83% | 1,600 | 10億9948万 | -2.79% | 187.09 | 0.28 |
| 08/02 | 1,334 | 1,334 | 1,333 | 1,333 | -0.07% | 200 | 11億863万 | -2.2% | 188.65 | 0.29 |
| 08/01 | 1,318 | 1,334 | 1,318 | 1,334 | +1.21% | 200 | 11億946万 | -2.27% | 188.79 | 0.29 |
| 07/31 | 1,348 | 1,348 | 1,318 | 1,318 | -0.38% | 600 | 10億9615万 | -3.65% | 186.52 | 0.28 |
| 07/28 | 1,337 | 1,337 | 1,300 | 1,323 | -1.12% | 1,100 | 11億31万 | -3.5% | 187.23 | 0.28 |
| 07/27 | 1,331 | 1,338 | 1,331 | 1,338 | -0.07% | 300 | 11億1279万 | -2.69% | 189.35 | 0.29 |
| 07/25 | 1,331 | 1,339 | 1,331 | 1,339 | -0.15% | 500 | 11億1362万 | -2.83% | 189.5 | 0.29 |
| 07/24 | 1,331 | 1,341 | 1,331 | 1,341 | +0.37% | 400 | 11億1528万 | -2.83% | 189.78 | 0.29 |
| 07/20 | 1,346 | 1,346 | 1,331 | 1,336 | -0.74% | 1,600 | 11億1112万 | -3.47% | 189.07 | 0.29 |
| 07/19 | 1,360 | 1,360 | 1,331 | 1,346 | +0.07% | 800 | 11億1944万 | -3.03% | 190.49 | 0.29 |
| 07/18 | 1,349 | 1,349 | 1,345 | 1,345 | +1.66% | 300 | 11億1861万 | -3.17% | 190.34 | 0.29 |
| 07/14 | 1,341 | 1,341 | 1,321 | 1,323 | -1.19% | 1,500 | 11億31万 | -4.82% | 187.23 | 0.28 |
| 07/13 | 1,368 | 1,368 | 1,339 | 1,339 | -2.12% | 300 | 11億1362万 | -3.74% | 189.5 | 0.29 |
| 07/11 | 1,338 | 1,388 | 1,338 | 1,368 | -1.37% | 1,400 | 11億3774万 | -1.65% | 193.6 | 0.29 |
| 07/10 | 1,387 | 1,387 | 1,387 | 1,387 | -0.14% | 100 | 11億5354万 | -0.22% | 196.29 | 0.3 |
| 07/07 | 1,389 | 1,389 | 1,389 | 1,389 | -0.36% | 100 | 11億5520万 | 0% | 196.57 | 0.3 |
| 07/05 | 1,394 | 1,394 | 1,394 | 1,394 | +0.8% | 100 | 11億5936万 | +0.29% | 197.28 | 0.3 |
| 07/04 | 1,383 | 1,383 | 1,383 | 1,383 | +0.95% | 200 | 11億5021万 | -0.43% | 195.72 | 0.3 |
| 07/03 | 1,371 | 1,397 | 1,370 | 1,370 | +0.15% | 1,000 | 11億3940万 | -1.51% | 193.88 | 0.29 |
| 06/29 | 1,357 | 1,369 | 1,357 | 1,368 | -2.36% | 1,000 | 11億3774万 | -1.79% | 40.18 | 0.29 |
| 06/28 | 1,423 | 1,423 | 1,401 | 1,401 | +0.07% | 900 | 11億6518万 | +0.36% | 41.15 | 0.3 |
| 06/27 | 1,400 | 1,400 | 1,400 | 1,400 | +0.5% | 100 | 11億6435万 | +0.21% | 41.12 | 0.3 |
| 06/26 | 1,406 | 1,406 | 1,393 | 1,393 | +0.58% | 300 | 11億5853万 | -0.36% | 40.92 | 0.3 |
| 06/23 | 1,412 | 1,412 | 1,385 | 1,385 | -2.67% | 1,600 | 11億5187万 | -1.07% | 40.68 | 0.3 |
| 06/22 | 1,400 | 1,430 | 1,400 | 1,423 | +2.08% | 400 | 11億8348万 | +1.43% | 41.8 | 0.3 |
| 06/21 | 1,392 | 1,394 | 1,390 | 1,394 | +0.22% | 800 | 11億5936万 | -0.64% | 40.94 | 0.3 |
| 06/20 | 1,408 | 1,408 | 1,390 | 1,391 | -1.07% | 1,100 | 11億5686万 | -0.93% | 40.86 | 0.3 |
| 06/19 | 1,415 | 1,420 | 1,406 | 1,406 | +0.36% | 500 | 11億6934万 | -0.07% | 41.3 | 0.3 |
| 06/16 | 1,420 | 1,420 | 1,400 | 1,401 | -0.28% | 500 | 11億6518万 | -0.5% | 41.15 | 0.3 |
| 06/15 | 1,408 | 1,408 | 1,400 | 1,405 | -0.64% | 400 | 11億6851万 | -0.35% | 41.27 | 0.3 |
| 06/14 | 1,440 | 1,440 | 1,400 | 1,414 | +0.28% | 500 | 11億7599万 | +0.07% | 41.53 | 0.3 |
| 06/13 | 1,409 | 1,420 | 1,409 | 1,410 | -2.02% | 600 | 11億7267万 | -0.49% | 41.41 | 0.3 |
| 06/12 | 1,425 | 1,439 | 1,400 | 1,439 | +1.34% | 1,300 | 11億9679万 | +1.34% | 42.27 | 0.31 |
| 06/09 | 1,368 | 1,420 | 1,368 | 1,420 | +2.9% | 2,000 | 11億8098万 | -0.49% | 41.71 | 0.3 |
| 06/08 | 1,377 | 1,380 | 1,376 | 1,380 | +0.22% | 1,700 | 11億4772万 | -3.63% | 40.53 | 0.29 |
| 06/07 | 1,337 | 1,377 | 1,330 | 1,377 | +2.38% | 1,800 | 11億4522万 | -4.38% | 40.45 | 0.29 |
| 06/06 | 1,369 | 1,373 | 1,333 | 1,345 | +0.45% | 1,700 | 11億1861万 | -6.73% | 39.51 | 0.29 |
| 06/05 | 1,340 | 1,340 | 1,339 | 1,339 | +0.37% | 400 | 11億1362万 | -7.4% | 39.33 | 0.29 |
| 06/02 | 1,351 | 1,359 | 1,321 | 1,334 | -3.05% | 8,000 | 11億946万 | -8.06% | 39.18 | 0.28 |
| 06/01 | 1,363 | 1,396 | 1,363 | 1,376 | -1.15% | 900 | 11億4439万 | -5.49% | 40.42 | 0.29 |
| 05/31 | 1,407 | 1,407 | 1,377 | 1,392 | +0.8% | 1,100 | 11億5770万 | -4.79% | 40.89 | 0.3 |
| 05/30 | 1,407 | 1,409 | 1,360 | 1,381 | -3.43% | 5,700 | 11億4855万 | -5.8% | 40.56 | 0.29 |
| 05/29 | 1,413 | 1,432 | 1,404 | 1,430 | +0.49% | 1,100 | 11億8930万 | -2.85% | 42 | 0.31 |
| 05/26 | 1,430 | 1,430 | 1,421 | 1,423 | -1.18% | 900 | 11億8348万 | -3.53% | 41.8 | 0.3 |
