時価総額
2023/08/07~2023/12/29
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 |
12/29 | 277 | 280 | 276 | 276 | -0.72% | 316,500 | 378億7210万 | -2.47% | 8.66 | 0.53 |
12/28 | 271 | 280 | 271 | 278 | +0.36% | 512,000 | 381億4654万 | -2.11% | 8.72 | 0.53 |
12/27 | 273 | 277 | 272 | 277 | +1.47% | 979,800 | 380億932万 | -2.81% | 8.69 | 0.53 |
12/26 | 275 | 275 | 272 | 273 | 0% | 740,400 | 374億6045万 | -4.55% | 8.56 | 0.52 |
12/25 | 278 | 278 | 272 | 273 | -1.09% | 613,900 | 374億6045万 | -4.88% | 8.56 | 0.52 |
12/22 | 276 | 281 | 275 | 276 | +0.36% | 857,000 | 378億7210万 | -3.83% | 8.66 | 0.53 |
12/21 | 276 | 277 | 273 | 275 | -0.36% | 569,600 | 377億3488万 | -4.51% | 8.62 | 0.53 |
12/20 | 278 | 278 | 276 | 276 | 0% | 344,900 | 378億7210万 | -4.5% | 8.66 | 0.53 |
12/19 | 273 | 276 | 271 | 276 | +0.73% | 525,200 | 378億7210万 | -4.5% | 8.66 | 0.53 |
12/18 | 275 | 277 | 273 | 274 | -1.79% | 359,900 | 375億9766万 | -5.19% | 8.59 | 0.52 |
12/15 | 272 | 279 | 271 | 279 | +3.33% | 528,900 | 382億8375万 | -3.46% | 8.75 | 0.53 |
12/14 | 274 | 275 | 268 | 270 | -1.1% | 771,600 | 370億4879万 | -6.25% | 8.47 | 0.52 |
12/13 | 276 | 276 | 271 | 273 | -0.73% | 553,400 | 374億6045万 | -5.54% | 8.56 | 0.52 |
12/12 | 280 | 280 | 275 | 275 | -1.43% | 579,800 | 377億3488万 | -4.84% | 8.62 | 0.53 |
12/11 | 280 | 282 | 278 | 279 | +0.36% | 448,300 | 382億8375万 | -3.79% | 8.75 | 0.53 |
12/08 | 284 | 284 | 277 | 278 | -1.77% | 824,900 | 381億4654万 | -4.14% | 8.72 | 0.53 |
12/07 | 283 | 287 | 283 | 283 | -0.35% | 505,800 | 388億3262万 | -2.75% | 8.88 | 0.54 |
12/06 | 282 | 286 | 282 | 284 | +0.71% | 563,100 | 389億6984万 | -2.41% | 8.91 | 0.54 |
12/05 | 285 | 287 | 282 | 282 | -1.74% | 645,400 | 386億9541万 | -3.09% | 8.84 | 0.54 |
12/04 | 290 | 293 | 287 | 287 | -2.05% | 819,400 | 393億8150万 | -1.71% | 9 | 0.55 |
12/01 | 301 | 301 | 293 | 293 | -3.3% | 790,200 | 402億480万 | +0.69% | 9.19 | 0.56 |
11/30 | 306 | 307 | 301 | 303 | -1.62% | 494,500 | 415億7698万 | +4.12% | 9.5 | 0.58 |
11/29 | 308 | 309 | 304 | 308 | -0.65% | 493,000 | 422億6307万 | +6.21% | 9.66 | 0.59 |
11/28 | 310 | 312 | 308 | 310 | +0.65% | 529,900 | 425億3750万 | +7.27% | 9.72 | 0.59 |
11/27 | 303 | 312 | 301 | 308 | +2.33% | 1,015,300 | 422億6307万 | +6.94% | 9.66 | 0.59 |
11/24 | 303 | 304 | 300 | 301 | -0.33% | 297,900 | 413億254万 | +4.88% | 9.44 | 0.58 |
11/22 | 302 | 304 | 300 | 302 | -0.33% | 543,400 | 414億3976万 | +5.23% | 9.47 | 0.58 |
11/21 | 295 | 304 | 295 | 303 | +2.36% | 748,500 | 415億7698万 | +5.57% | 9.5 | 0.58 |
11/20 | 296 | 299 | 295 | 296 | +0.34% | 434,700 | 406億1646万 | +3.5% | 9.28 | 0.57 |
11/17 | 289 | 295 | 289 | 295 | +1.37% | 516,500 | 404億7924万 | +3.15% | 9.25 | 0.56 |
11/16 | 290 | 292 | 288 | 291 | +0.69% | 524,800 | 399億3037万 | +1.75% | 9.13 | 0.56 |
11/15 | 281 | 289 | 281 | 289 | +3.58% | 783,500 | 396億5593万 | +1.05% | 9.06 | 0.55 |
11/14 | 275 | 280 | 274 | 279 | +2.2% | 613,200 | 382億8375万 | -2.45% | 8.75 | 0.53 |
11/13 | 276 | 276 | 272 | 273 | -1.44% | 279,100 | 374億6045万 | -4.55% | 8.56 | 0.52 |
11/10 | 270 | 277 | 270 | 277 | +1.47% | 590,700 | 380億932万 | -3.48% | 8.69 | 0.53 |
11/09 | 268 | 273 | 267 | 273 | +0.74% | 885,900 | 374億6045万 | -4.88% | 8.56 | 0.52 |
11/08 | 289 | 289 | 271 | 271 | -6.55% | 1,680,100 | 371億8601万 | -5.9% | 8.5 | 0.52 |
11/07 | 295 | 297 | 287 | 290 | -2.03% | 1,008,100 | 397億9315万 | +0.35% | 9.1 | 0.55 |
11/06 | 293 | 296 | 289 | 296 | +2.07% | 856,600 | 406億1646万 | +2.07% | 9.28 | 0.57 |
11/02 | 295 | 295 | 288 | 290 | -0.68% | 485,100 | 397億9315万 | -0.34% | 9.1 | 0.55 |
11/01 | 292 | 295 | 290 | 292 | +1.04% | 489,600 | 400億6758万 | 0% | 9.16 | 0.56 |
10/31 | 288 | 289 | 284 | 289 | +1.05% | 487,600 | 396億5593万 | -1.03% | 9.06 | 0.55 |
10/30 | 286 | 291 | 286 | 286 | -1.38% | 652,900 | 392億4428万 | -2.39% | 8.97 | 0.55 |
10/27 | 285 | 290 | 284 | 290 | +3.2% | 623,700 | 397億9315万 | -1.02% | 9.1 | 0.55 |
10/26 | 283 | 286 | 281 | 281 | -0.71% | 515,900 | 385億5819万 | -4.42% | 8.81 | 0.54 |
10/25 | 284 | 287 | 283 | 283 | +0.71% | 437,900 | 388億3262万 | -4.07% | 8.88 | 0.54 |
10/24 | 280 | 282 | 275 | 281 | 0% | 570,500 | 385億5819万 | -5.07% | 8.81 | 0.54 |
10/23 | 286 | 287 | 280 | 281 | -2.43% | 686,900 | 385億5819万 | -5.07% | 8.81 | 0.54 |
10/20 | 287 | 291 | 286 | 288 | 0% | 475,400 | 395億1871万 | -2.7% | 9.03 | 0.55 |
10/19 | 289 | 292 | 287 | 288 | -1.37% | 465,600 | 395億1871万 | -2.7% | 9.03 | 0.55 |
10/18 | 292 | 294 | 289 | 292 | +0.34% | 566,600 | 400億6758万 | -1.35% | 9.16 | 0.56 |
10/17 | 290 | 294 | 289 | 291 | +1.04% | 473,900 | 399億3037万 | -1.69% | 9.13 | 0.56 |
10/16 | 291 | 293 | 287 | 288 | -1.03% | 593,700 | 395億1871万 | -2.37% | 9.03 | 0.55 |
10/13 | 295 | 295 | 290 | 291 | -1.02% | 470,200 | 399億3037万 | -1.36% | 9.13 | 0.56 |
10/12 | 292 | 294 | 290 | 294 | +0.34% | 496,500 | 403億4202万 | -0.34% | 9.22 | 0.56 |
10/11 | 297 | 298 | 292 | 293 | -0.68% | 380,500 | 402億480万 | -0.68% | 9.19 | 0.56 |
10/10 | 294 | 297 | 293 | 295 | +2.43% | 479,700 | 404億7924万 | +0.34% | 9.25 | 0.56 |
10/06 | 290 | 291 | 286 | 288 | 0% | 604,000 | 395億1871万 | -2.04% | 9.03 | 0.55 |
10/05 | 286 | 290 | 286 | 288 | +1.77% | 625,700 | 395億1871万 | -1.71% | 9.03 | 0.55 |
10/04 | 288 | 293 | 281 | 283 | -4.39% | 1,662,100 | 388億3262万 | -3.41% | 8.88 | 0.54 |
10/03 | 301 | 301 | 295 | 296 | -2.31% | 692,500 | 406億1646万 | +1.02% | 9.28 | 0.57 |
10/02 | 304 | 310 | 303 | 303 | -0.33% | 488,000 | 415億7698万 | +3.77% | 9.5 | 0.58 |
09/29 | 314 | 314 | 302 | 304 | -2.88% | 956,600 | 417億1420万 | +4.47% | 9.53 | 0.62 |
09/28 | 310 | 317 | 309 | 313 | +0.97% | 1,359,100 | 429億4916万 | +7.93% | 9.82 | 0.63 |
09/27 | 304 | 310 | 304 | 310 | +1.31% | 876,900 | 425億3750万 | +7.64% | 9.72 | 0.63 |
09/26 | 308 | 308 | 304 | 306 | 0% | 829,700 | 419億8863万 | +6.99% | 9.6 | 0.62 |
09/25 | 307 | 308 | 304 | 306 | +0.99% | 519,700 | 419億8863万 | +7.75% | 9.6 | 0.62 |
09/22 | 301 | 304 | 298 | 303 | 0% | 652,200 | 415億7698万 | +7.07% | 9.5 | 0.61 |
09/21 | 300 | 307 | 299 | 303 | +0.66% | 651,400 | 415億7698万 | +7.83% | 9.5 | 0.61 |
09/20 | 307 | 310 | 301 | 301 | -1.31% | 1,018,100 | 413億254万 | +7.5% | 9.44 | 0.61 |
09/19 | 298 | 305 | 296 | 305 | +3.74% | 1,959,300 | 418億5142万 | +9.71% | 9.57 | 0.62 |
09/15 | 290 | 294 | 290 | 294 | +1.73% | 1,149,900 | 403億4202万 | +6.14% | 9.22 | 0.6 |
09/14 | 285 | 289 | 285 | 289 | +1.4% | 605,700 | 396億5593万 | +4.71% | 9.06 | 0.59 |
09/13 | 283 | 286 | 282 | 285 | +0.71% | 481,500 | 391億706万 | +3.26% | 8.94 | 0.58 |
09/12 | 282 | 284 | 281 | 283 | +0.71% | 277,700 | 388億3262万 | +2.91% | 8.88 | 0.57 |
09/11 | 282 | 282 | 278 | 281 | 0% | 404,800 | 385億5819万 | +2.18% | 8.81 | 0.57 |
09/08 | 282 | 284 | 281 | 281 | -0.71% | 478,600 | 385億5819万 | +2.18% | 8.81 | 0.57 |
09/07 | 285 | 286 | 283 | 283 | -1.39% | 560,500 | 388億3262万 | +2.91% | 8.88 | 0.57 |
09/06 | 286 | 288 | 285 | 287 | 0% | 404,200 | 393億8150万 | +4.36% | 9 | 0.58 |
09/05 | 287 | 287 | 284 | 287 | 0% | 484,400 | 393億8150万 | +4.36% | 9 | 0.58 |
09/04 | 281 | 287 | 281 | 287 | +2.87% | 665,400 | 393億8150万 | +4.36% | 9 | 0.58 |
09/01 | 276 | 280 | 276 | 279 | +0.36% | 420,400 | 382億8375万 | +1.45% | 8.75 | 0.57 |
08/31 | 276 | 278 | 276 | 278 | +1.09% | 244,400 | 381億4654万 | +1.09% | 8.72 | 0.56 |
08/30 | 278 | 278 | 275 | 275 | -1.08% | 460,500 | 377億3488万 | -0.36% | 8.62 | 0.56 |
08/29 | 278 | 279 | 276 | 278 | 0% | 188,800 | 381億4654万 | +0.72% | 8.72 | 0.56 |
08/28 | 275 | 278 | 274 | 278 | +1.83% | 321,400 | 381億4654万 | +0.72% | 8.72 | 0.56 |
08/25 | 273 | 275 | 271 | 273 | 0% | 322,500 | 374億6045万 | -1.44% | 8.56 | 0.55 |
08/24 | 271 | 274 | 270 | 273 | +0.74% | 331,800 | 374億6045万 | -1.44% | 8.56 | 0.55 |
08/23 | 270 | 271 | 267 | 271 | +1.5% | 392,300 | 371億8601万 | -2.17% | 8.5 | 0.55 |
08/22 | 265 | 268 | 264 | 267 | +1.14% | 408,000 | 366億3714万 | -3.96% | 8.37 | 0.54 |
08/21 | 265 | 265 | 262 | 264 | +1.15% | 383,700 | 362億2549万 | -5.04% | 8.28 | 0.54 |
08/18 | 263 | 264 | 261 | 261 | -1.14% | 423,700 | 358億1383万 | -6.45% | 8.19 | 0.53 |
08/17 | 260 | 264 | 259 | 264 | -0.38% | 951,600 | 362億2549万 | -5.71% | 8.28 | 0.54 |
08/16 | 270 | 270 | 265 | 265 | -2.93% | 616,600 | 363億6270万 | -5.36% | 8.31 | 0.54 |
08/15 | 275 | 275 | 270 | 273 | 0% | 374,300 | 374億6045万 | -2.85% | 8.56 | 0.55 |
08/14 | 274 | 277 | 272 | 273 | 0% | 513,800 | 374億6045万 | -2.85% | 8.56 | 0.55 |
08/10 | 272 | 274 | 269 | 273 | +0.74% | 386,200 | 374億6045万 | -3.19% | 8.56 | 0.55 |
08/09 | 270 | 274 | 269 | 271 | +1.12% | 616,400 | 371億8601万 | -3.9% | 8.5 | 0.55 |
08/08 | 270 | 276 | 268 | 268 | -4.29% | 1,418,300 | 367億7436万 | -5.3% | 8.41 | 0.54 |
08/07 | 276 | 280 | 273 | 280 | +1.45% | 743,600 | 384億2097万 | -1.06% | 8.78 | 0.57 |