時価総額
2023/06/08～2023/10/31
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 |
| 10/31 | 3,035 | 3,075 | 2,947 | 3,070 | +2.95% | 13,900 | 68億6938万 | -2.38% | 7 | 0.31 |
| 10/30 | 3,220 | 3,220 | 2,982 | 2,982 | -7.39% | 25,300 | 66億7248万 | -5.51% | 6.8 | 0.3 |
| 10/27 | 3,200 | 3,225 | 3,190 | 3,220 | +2.38% | 2,900 | 72億502万 | +1.71% | 7.34 | 0.32 |
| 10/26 | 3,145 | 3,180 | 3,120 | 3,145 | +0.32% | 5,000 | 70億3720万 | -0.79% | 7.17 | 0.32 |
| 10/25 | 3,270 | 3,270 | 3,135 | 3,135 | +0.16% | 5,900 | 70億1483万 | -1.26% | 7.15 | 0.32 |
| 10/24 | 3,065 | 3,135 | 3,025 | 3,130 | +2.62% | 4,900 | 70億364万 | -1.7% | 7.14 | 0.32 |
| 10/23 | 3,095 | 3,130 | 3,050 | 3,050 | -1.77% | 3,600 | 68億2463万 | -4.33% | 6.95 | 0.31 |
| 10/20 | 3,085 | 3,105 | 3,065 | 3,105 | +0.65% | 600 | 69億4770万 | -2.85% | 7.08 | 0.31 |
| 10/19 | 3,120 | 3,120 | 3,075 | 3,085 | -1.28% | 3,100 | 69億295万 | -3.56% | 7.03 | 0.31 |
| 10/18 | 3,105 | 3,130 | 3,090 | 3,125 | +0.64% | 1,400 | 69億9245万 | -2.37% | 7.13 | 0.31 |
| 10/17 | 3,115 | 3,130 | 3,060 | 3,105 | +0.65% | 2,400 | 69億4770万 | -3.03% | 7.08 | 0.31 |
| 10/16 | 3,095 | 3,110 | 3,080 | 3,085 | -0.16% | 4,200 | 69億295万 | -3.77% | 7.03 | 0.31 |
| 10/13 | 3,110 | 3,110 | 3,075 | 3,090 | -0.64% | 5,300 | 69億1414万 | -3.8% | 7.05 | 0.31 |
| 10/12 | 3,115 | 3,135 | 3,075 | 3,110 | +0.16% | 5,300 | 69億5889万 | -3.3% | 7.09 | 0.31 |
| 10/11 | 3,205 | 3,215 | 3,100 | 3,105 | -2.82% | 7,800 | 69億4770万 | -3.42% | 7.08 | 0.31 |
| 10/10 | 3,175 | 3,200 | 3,160 | 3,195 | +0.63% | 5,200 | 71億4908万 | -0.59% | 7.29 | 0.32 |
| 10/06 | 3,150 | 3,200 | 3,150 | 3,175 | +1.44% | 2,900 | 71億433万 | -1.06% | 7.24 | 0.32 |
| 10/05 | 3,025 | 3,130 | 3,025 | 3,130 | +3.47% | 7,000 | 70億364万 | -2.37% | 7.14 | 0.32 |
| 10/04 | 3,100 | 3,100 | 3,020 | 3,025 | -2.42% | 7,900 | 67億6869万 | -5.5% | 6.9 | 0.3 |
| 10/03 | 3,230 | 3,255 | 3,070 | 3,100 | -4.76% | 8,400 | 69億3651万 | -3.09% | 7.07 | 0.31 |
| 10/02 | 3,300 | 3,340 | 3,255 | 3,255 | -1.36% | 2,800 | 72億8334万 | +1.91% | 7.42 | 0.33 |
| 09/29 | 3,230 | 3,300 | 3,230 | 3,300 | +0.61% | 5,300 | 73億8403万 | +3.71% | 7.52 | 0.33 |
| 09/28 | 3,220 | 3,310 | 3,220 | 3,280 | -1.8% | 3,200 | 73億3928万 | +3.57% | 7.48 | 0.33 |
| 09/27 | 3,310 | 3,340 | 3,205 | 3,340 | +1.37% | 8,200 | 74億7353万 | +5.96% | 7.62 | 0.34 |
| 09/26 | 3,265 | 3,315 | 3,255 | 3,295 | -0.9% | 2,300 | 73億7284万 | +5.17% | 7.51 | 0.33 |
| 09/25 | 3,335 | 3,350 | 3,235 | 3,325 | +2.47% | 13,600 | 74億3997万 | +6.67% | 7.58 | 0.33 |
| 09/22 | 3,315 | 3,315 | 3,180 | 3,245 | -2.11% | 5,400 | 72億6096万 | +4.71% | 7.4 | 0.33 |
| 09/21 | 3,300 | 3,325 | 3,270 | 3,315 | +1.38% | 1,300 | 74億1759万 | +7.49% | 7.56 | 0.33 |
| 09/20 | 3,325 | 3,330 | 3,270 | 3,270 | -2.53% | 3,600 | 73億1690万 | +6.58% | 7.46 | 0.33 |
| 09/19 | 3,240 | 3,355 | 3,240 | 3,355 | +3.55% | 4,600 | 75億710万 | +9.86% | 7.65 | 0.34 |
| 09/15 | 3,250 | 3,255 | 3,220 | 3,240 | -0.31% | 4,600 | 72億4977万 | +6.68% | 7.39 | 0.33 |
| 09/14 | 3,170 | 3,250 | 3,150 | 3,250 | +2.52% | 5,500 | 72億7215万 | +7.54% | 7.41 | 0.33 |
| 09/13 | 3,130 | 3,175 | 3,130 | 3,170 | +0.79% | 4,000 | 70億9314万 | +5.56% | 7.23 | 0.32 |
| 09/12 | 3,145 | 3,170 | 3,135 | 3,145 | +0.32% | 2,000 | 70億3720万 | +5.25% | 7.17 | 0.32 |
| 09/11 | 3,205 | 3,225 | 3,120 | 3,135 | -2.18% | 8,900 | 70億1483万 | +5.45% | 7.15 | 0.32 |
| 09/08 | 3,235 | 3,235 | 3,175 | 3,205 | -1.54% | 4,600 | 71億7146万 | +8.39% | 7.31 | 0.32 |
| 09/07 | 3,150 | 3,255 | 3,150 | 3,255 | +2.36% | 5,900 | 72億8334万 | +10.75% | 7.42 | 0.33 |
| 09/06 | 3,075 | 3,180 | 3,075 | 3,180 | +3.41% | 7,200 | 71億1552万 | +8.94% | 7.25 | 0.32 |
| 09/05 | 3,085 | 3,095 | 3,070 | 3,075 | -0.32% | 1,600 | 68億8057万 | +5.92% | 7.01 | 0.31 |
| 09/04 | 3,080 | 3,115 | 3,070 | 3,085 | 0% | 3,500 | 69億295万 | +6.71% | 7.03 | 0.31 |
| 09/01 | 3,090 | 3,090 | 3,060 | 3,085 | -0.16% | 3,200 | 69億295万 | +7.19% | 7.03 | 0.31 |
| 08/31 | 3,030 | 3,090 | 3,030 | 3,090 | +2.49% | 4,600 | 69億1414万 | +7.74% | 7.05 | 0.31 |
| 08/30 | 2,988 | 3,045 | 2,988 | 3,015 | +1.69% | 9,000 | 67億4632万 | +5.49% | 6.88 | 0.3 |
| 08/29 | 2,984 | 3,005 | 2,945 | 2,965 | -0.64% | 13,400 | 66億3444万 | +4.04% | 6.76 | 0.3 |
| 08/28 | 2,962 | 3,020 | 2,946 | 2,984 | +1.26% | 13,400 | 66億7695万 | +4.96% | 6.8 | 0.3 |
| 08/25 | 2,963 | 2,963 | 2,912 | 2,947 | +1.17% | 3,200 | 65億9416万 | +4.02% | 6.72 | 0.3 |
| 08/24 | 2,900 | 2,921 | 2,900 | 2,913 | +0.03% | 700 | 65億1808万 | +3.15% | 6.64 | 0.29 |
| 08/23 | 2,908 | 2,920 | 2,867 | 2,912 | +1.15% | 1,500 | 65億1585万 | +3.41% | 6.64 | 0.29 |
| 08/22 | 2,891 | 2,900 | 2,879 | 2,879 | -0.35% | 2,400 | 64億4201万 | +2.53% | 6.56 | 0.29 |
| 08/21 | 2,864 | 2,889 | 2,862 | 2,889 | +0.87% | 5,400 | 64億6438万 | +3.18% | 6.59 | 0.29 |
| 08/18 | 2,862 | 2,902 | 2,846 | 2,864 | -0.07% | 3,700 | 64億844万 | +2.58% | 6.53 | 0.29 |
| 08/17 | 2,900 | 2,900 | 2,850 | 2,866 | -1.65% | 2,700 | 64億1292万 | +2.91% | 6.54 | 0.29 |
| 08/16 | 2,930 | 2,950 | 2,914 | 2,914 | -0.99% | 2,000 | 65億2032万 | +4.9% | 6.64 | 0.29 |
| 08/15 | 2,901 | 2,951 | 2,901 | 2,943 | +0.68% | 3,600 | 65億8521万 | +6.25% | 6.71 | 0.3 |
| 08/14 | 2,900 | 2,980 | 2,861 | 2,923 | +2.38% | 14,700 | 65億4046万 | +5.91% | 6.67 | 0.29 |
| 08/10 | 2,791 | 2,865 | 2,791 | 2,855 | +2.7% | 6,000 | 63億8830万 | +3.78% | 6.51 | 0.29 |
| 08/09 | 2,810 | 2,846 | 2,780 | 2,780 | -0.54% | 2,300 | 62億2048万 | +1.09% | 6.34 | 0.28 |
| 08/08 | 2,762 | 2,815 | 2,762 | 2,795 | +0.94% | 1,800 | 62億5405万 | +1.53% | 6.37 | 0.28 |
| 08/07 | 2,730 | 2,775 | 2,730 | 2,769 | +1.39% | 1,900 | 61億9587万 | +0.44% | 6.31 | 0.28 |
| 08/04 | 2,750 | 2,767 | 2,731 | 2,731 | -0.76% | 3,200 | 61億1084万 | -1.12% | 6.23 | 0.27 |
| 08/03 | 2,754 | 2,785 | 2,740 | 2,752 | -0.07% | 4,000 | 61億5783万 | -0.54% | 6.28 | 0.28 |
| 08/02 | 2,773 | 2,773 | 2,752 | 2,754 | -1.33% | 4,700 | 61億6231万 | -0.61% | 6.28 | 0.28 |
| 08/01 | 2,761 | 2,791 | 2,760 | 2,791 | +0.76% | 1,900 | 62億4510万 | +0.58% | 6.36 | 0.28 |
| 07/31 | 2,802 | 2,802 | 2,759 | 2,770 | +0.22% | 2,800 | 61億9811万 | -0.32% | 6.32 | 0.28 |
| 07/28 | 2,829 | 2,840 | 2,760 | 2,764 | -2.88% | 15,300 | 61億8468万 | -0.79% | 6.3 | 0.28 |
| 07/27 | 2,834 | 2,846 | 2,830 | 2,846 | +0.67% | 1,500 | 63億6816万 | +1.86% | 6.49 | 0.29 |
| 07/26 | 2,857 | 2,857 | 2,822 | 2,827 | +0.14% | 1,400 | 63億2565万 | +1.04% | 6.45 | 0.28 |
| 07/25 | 2,798 | 2,841 | 2,781 | 2,823 | +1.51% | 5,500 | 63億1670万 | +0.71% | 6.44 | 0.28 |
| 07/24 | 2,785 | 2,785 | 2,756 | 2,781 | +1.68% | 2,800 | 62億2272万 | -0.78% | 6.34 | 0.28 |
| 07/21 | 2,722 | 2,743 | 2,718 | 2,735 | +0.55% | 3,700 | 61億1979万 | -2.43% | 6.24 | 0.28 |
| 07/20 | 2,696 | 2,720 | 2,696 | 2,720 | +0.18% | 1,500 | 60億8623万 | -3% | 6.2 | 0.27 |
| 07/19 | 2,710 | 2,715 | 2,696 | 2,715 | +0.48% | 3,400 | 60億7504万 | -3.21% | 6.19 | 0.27 |
| 07/18 | 2,699 | 2,712 | 2,691 | 2,702 | +0.78% | 2,700 | 60億4595万 | -3.71% | 6.16 | 0.27 |
| 07/14 | 2,691 | 2,706 | 2,678 | 2,681 | -0.96% | 4,200 | 59億9896万 | -4.52% | 6.11 | 0.27 |
| 07/13 | 2,710 | 2,710 | 2,688 | 2,707 | +0.78% | 2,700 | 60億5714万 | -3.67% | 6.17 | 0.27 |
| 07/12 | 2,697 | 2,700 | 2,683 | 2,686 | +0.3% | 2,500 | 60億1015万 | -4.41% | 6.12 | 0.27 |
| 07/11 | 2,711 | 2,728 | 2,678 | 2,678 | -1.22% | 7,600 | 59億9225万 | -4.8% | 6.11 | 0.27 |
| 07/10 | 2,710 | 2,726 | 2,708 | 2,711 | +0.15% | 4,000 | 60億6609万 | -3.69% | 6.18 | 0.27 |
| 07/07 | 2,707 | 2,716 | 2,690 | 2,707 | 0% | 3,900 | 60億5714万 | -3.87% | 6.17 | 0.27 |
| 07/06 | 2,827 | 2,858 | 2,676 | 2,707 | -3.9% | 17,200 | 60億5714万 | -3.87% | 6.17 | 0.27 |
| 07/05 | 2,852 | 2,866 | 2,816 | 2,817 | -1.43% | 3,800 | 63億327万 | +0.04% | 6.42 | 0.28 |
| 07/04 | 2,887 | 2,906 | 2,858 | 2,858 | -1% | 2,300 | 63億9502万 | +1.64% | 6.52 | 0.29 |
| 07/03 | 2,896 | 2,906 | 2,850 | 2,887 | -0.28% | 4,000 | 64億5991万 | +2.89% | 6.58 | 0.29 |
| 06/30 | 2,902 | 2,902 | 2,833 | 2,895 | +0.94% | 4,200 | 64億7781万 | +3.39% | 6.6 | 0.3 |
| 06/29 | 2,849 | 2,868 | 2,830 | 2,868 | +1.02% | 3,800 | 64億1739万 | +2.72% | 6.54 | 0.3 |
| 06/28 | 2,852 | 2,882 | 2,817 | 2,839 | -0.6% | 2,300 | 63億5250万 | +1.87% | 6.47 | 0.29 |
| 06/27 | 2,893 | 2,893 | 2,852 | 2,856 | -1.59% | 2,000 | 63億9054万 | +2.62% | 6.51 | 0.3 |
| 06/26 | 2,947 | 2,947 | 2,902 | 2,902 | -1.63% | 1,800 | 64億9347万 | +4.46% | 6.62 | 0.3 |
| 06/23 | 2,942 | 2,950 | 2,895 | 2,950 | -0.1% | 2,900 | 66億87万 | +6.46% | 6.73 | 0.31 |
| 06/22 | 2,959 | 2,959 | 2,929 | 2,953 | +0.1% | 2,100 | 66億759万 | +6.92% | 6.73 | 0.31 |
| 06/21 | 2,925 | 2,950 | 2,912 | 2,950 | 0% | 6,000 | 66億87万 | +7.12% | 6.73 | 0.31 |
| 06/20 | 2,828 | 2,950 | 2,828 | 2,950 | +4.31% | 5,000 | 66億87万 | +7.39% | 6.73 | 0.31 |
| 06/19 | 2,777 | 2,828 | 2,777 | 2,828 | +2.2% | 2,400 | 63億2789万 | +3.14% | 6.45 | 0.29 |
| 06/16 | 2,772 | 2,774 | 2,755 | 2,767 | +0.44% | 1,900 | 61億9140万 | +0.87% | 6.31 | 0.29 |
| 06/15 | 2,757 | 2,757 | 2,755 | 2,755 | +0.18% | 600 | 61億6454万 | +0.36% | 6.28 | 0.28 |
| 06/14 | 2,741 | 2,750 | 2,714 | 2,750 | +0.4% | 6,100 | 61億5336万 | +0.07% | 6.27 | 0.28 |
| 06/13 | 2,751 | 2,751 | 2,721 | 2,739 | -0.44% | 2,100 | 61億2874万 | -0.22% | 6.25 | 0.28 |
| 06/12 | 2,744 | 2,751 | 2,722 | 2,751 | +0.88% | 1,800 | 61億5559万 | +0.26% | 6.27 | 0.28 |
| 06/09 | 2,710 | 2,728 | 2,703 | 2,727 | +0.15% | 2,000 | 61億189万 | -0.47% | 6.22 | 0.28 |
| 06/08 | 2,735 | 2,742 | 2,721 | 2,723 | -1.23% | 4,000 | 60億9294万 | -0.58% | 6.21 | 0.28 |
