時価総額
2023/06/29～2023/11/22
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 |
| 11/22 | 1,542 | 1,560 | 1,510 | 1,514 | -1.62% | 162,200 | 270億932万 | +6.77% | 39.55 | 5.06 |
| 11/21 | 1,530 | 1,543 | 1,498 | 1,539 | +1.92% | 113,300 | 274億5531万 | +9.15% | 40.2 | 5.14 |
| 11/20 | 1,490 | 1,538 | 1,490 | 1,510 | +1.34% | 133,400 | 269億3796万 | +7.7% | 39.45 | 5.05 |
| 11/17 | 1,473 | 1,497 | 1,473 | 1,490 | +0.68% | 103,400 | 265億8116万 | +6.5% | 38.92 | 4.98 |
| 11/16 | 1,436 | 1,480 | 1,425 | 1,480 | +2.71% | 181,300 | 264億277万 | +5.49% | 38.66 | 4.95 |
| 11/15 | 1,458 | 1,477 | 1,437 | 1,441 | +1.69% | 158,100 | 257億702万 | +2.42% | 37.64 | 4.82 |
| 11/14 | 1,427 | 1,453 | 1,401 | 1,417 | -0.7% | 105,500 | 252億7886万 | -0.07% | 37.02 | 4.73 |
| 11/13 | 1,436 | 1,442 | 1,410 | 1,427 | -0.63% | 132,800 | 254億5726万 | -0.07% | 37.28 | 4.77 |
| 11/10 | 1,425 | 1,444 | 1,401 | 1,436 | +0.14% | 120,800 | 256億1782万 | 0% | 37.51 | 4.8 |
| 11/09 | 1,425 | 1,440 | 1,382 | 1,434 | +0.35% | 169,900 | 255億8214万 | -0.69% | 37.46 | 4.79 |
| 11/08 | 1,447 | 1,455 | 1,417 | 1,429 | +0.28% | 147,300 | 254億9294万 | -1.58% | 37.33 | 4.78 |
| 11/07 | 1,457 | 1,462 | 1,421 | 1,425 | -3.46% | 131,200 | 254億2158万 | -2.6% | 37.22 | 4.76 |
| 11/06 | 1,440 | 1,482 | 1,425 | 1,476 | +3.22% | 199,700 | 263億3141万 | 0% | 38.56 | 4.93 |
| 11/02 | 1,369 | 1,456 | 1,362 | 1,430 | +4.61% | 257,800 | 255億1078万 | -3.77% | 37.36 | 4.78 |
| 11/01 | 1,450 | 1,468 | 1,325 | 1,367 | +1.64% | 554,000 | 243億8688万 | -8.74% | 35.71 | 4.57 |
| 10/31 | 1,343 | 1,360 | 1,312 | 1,345 | -0.15% | 142,800 | 239億9440万 | -11.1% | 35.13 | 4.49 |
| 10/30 | 1,345 | 1,359 | 1,324 | 1,347 | -2.04% | 136,600 | 240億3008万 | -12.08% | 35.19 | 4.5 |
| 10/27 | 1,335 | 1,379 | 1,325 | 1,375 | +2.77% | 129,800 | 245億2960万 | -12.42% | 35.92 | 4.59 |
| 10/26 | 1,327 | 1,352 | 1,316 | 1,338 | -1.91% | 122,800 | 238億6953万 | -16.69% | 34.95 | 4.47 |
| 10/25 | 1,377 | 1,395 | 1,357 | 1,364 | -0.66% | 128,200 | 243億3336万 | -17.13% | 35.63 | 4.56 |
| 10/24 | 1,328 | 1,378 | 1,283 | 1,373 | +3.7% | 278,400 | 244億9392万 | -18.61% | 35.87 | 4.59 |
| 10/23 | 1,360 | 1,368 | 1,310 | 1,324 | -4.61% | 253,500 | 236億1977万 | -23.34% | 34.59 | 4.42 |
| 10/20 | 1,385 | 1,403 | 1,349 | 1,388 | +0.07% | 257,500 | 247億6151万 | -21.49% | 36.26 | 4.64 |
| 10/19 | 1,371 | 1,425 | 1,357 | 1,387 | -0.86% | 286,600 | 247億4367万 | -23.33% | 36.23 | 4.63 |
| 10/18 | 1,349 | 1,403 | 1,332 | 1,399 | +6.07% | 450,600 | 249億5775万 | -24.38% | 36.55 | 4.67 |
| 10/17 | 1,345 | 1,362 | 1,313 | 1,319 | -0.3% | 343,700 | 235億3057万 | -30.06% | 34.46 | 4.41 |
| 10/16 | 1,420 | 1,427 | 1,310 | 1,323 | -8.32% | 788,600 | 236億193万 | -31.2% | 34.56 | 4.42 |
| 10/13 | 1,551 | 1,555 | 1,439 | 1,443 | -8.84% | 847,900 | 257億4270万 | -26.26% | 37.69 | 4.82 |
| 10/12 | 1,580 | 1,585 | 1,520 | 1,583 | -0.44% | 413,400 | 282億4026万 | -20.33% | 41.35 | 5.29 |
| 10/11 | 1,701 | 1,701 | 1,590 | 1,590 | -6.8% | 455,300 | 283億6513万 | -20.97% | 41.53 | 5.31 |
| 10/10 | 1,692 | 1,718 | 1,682 | 1,706 | +1.97% | 161,400 | 304億3454万 | -16.29% | 44.57 | 5.7 |
| 10/06 | 1,630 | 1,697 | 1,613 | 1,673 | +2.7% | 203,500 | 298億4583万 | -18.83% | 43.7 | 5.59 |
| 10/05 | 1,640 | 1,652 | 1,598 | 1,629 | +0.37% | 170,600 | 290億6088万 | -21.91% | 42.55 | 5.44 |
| 10/04 | 1,612 | 1,655 | 1,600 | 1,623 | -1.28% | 239,200 | 289億5384万 | -23.15% | 42.4 | 5.42 |
| 10/03 | 1,689 | 1,707 | 1,642 | 1,644 | -3.24% | 254,100 | 293億2848万 | -23.11% | 42.95 | 5.49 |
| 10/02 | 1,748 | 1,782 | 1,698 | 1,699 | -2.52% | 278,800 | 303億966万 | -21.49% | 44.38 | 5.68 |
| 09/29 | 1,742 | 1,795 | 1,728 | 1,743 | +0.46% | 325,500 | 310億9461万 | -20.27% | 45.53 | 5.69 |
| 09/28 | 1,695 | 1,774 | 1,692 | 1,735 | +0.41% | 381,600 | 309億5189万 | -21.42% | 45.32 | 5.67 |
| 09/27 | 1,737 | 1,754 | 1,692 | 1,728 | -1.43% | 523,500 | 308億2701万 | -22.55% | 45.14 | 5.64 |
| 09/26 | 1,812 | 1,840 | 1,737 | 1,753 | -2.93% | 985,400 | 312億7301万 | -22.12% | 45.79 | 5.73 |
| 09/25 | 2,021 | 2,042 | 1,806 | 1,806 | -21.68% | 1,909,800 | 322億1851万 | -20.34% | 47.18 | 5.9 |
| 09/22 | 2,255 | 2,335 | 2,240 | 2,306 | +0.92% | 195,200 | 411億3837万 | +1.23% | 60.24 | 7.53 |
| 09/21 | 2,306 | 2,345 | 2,275 | 2,285 | -1.55% | 173,900 | 407億6373万 | +0.62% | 59.69 | 7.46 |
| 09/20 | 2,415 | 2,424 | 2,321 | 2,321 | -3.29% | 199,900 | 414億596万 | +2.47% | 60.63 | 7.58 |
| 09/19 | 2,355 | 2,444 | 2,351 | 2,400 | +1.22% | 300,300 | 428億1530万 | +6.48% | 62.69 | 7.84 |
| 09/15 | 2,320 | 2,386 | 2,252 | 2,371 | +1.45% | 261,500 | 422億9795万 | +5.94% | 61.94 | 7.74 |
| 09/14 | 2,393 | 2,413 | 2,337 | 2,337 | -3.43% | 260,500 | 416億9140万 | +5.13% | 61.05 | 7.63 |
| 09/13 | 2,455 | 2,467 | 2,392 | 2,420 | +0.12% | 398,600 | 431億7209万 | +9.45% | 63.22 | 7.9 |
| 09/12 | 2,331 | 2,443 | 2,330 | 2,417 | +4.72% | 550,200 | 431億1857万 | +10.16% | 63.14 | 7.89 |
| 09/11 | 2,255 | 2,311 | 2,255 | 2,308 | +3.92% | 322,300 | 411億7405万 | +5.87% | 60.29 | 7.54 |
| 09/08 | 2,163 | 2,227 | 2,163 | 2,221 | +1.83% | 161,300 | 396億2199万 | +2.54% | 58.02 | 7.25 |
| 09/07 | 2,160 | 2,201 | 2,152 | 2,181 | -0.46% | 263,200 | 389億840万 | +1.25% | 56.97 | 7.12 |
| 09/06 | 2,205 | 2,241 | 2,178 | 2,191 | -1.22% | 231,900 | 390億8680万 | +2.14% | 57.23 | 7.16 |
| 09/05 | 2,211 | 2,255 | 2,188 | 2,218 | -1.03% | 229,800 | 395億6847万 | +4.52% | 57.94 | 7.24 |
| 09/04 | 2,295 | 2,295 | 2,232 | 2,241 | -1.88% | 185,500 | 399億7879万 | +6.77% | 58.54 | 7.32 |
| 09/01 | 2,290 | 2,320 | 2,276 | 2,284 | -0.35% | 159,900 | 407億4589万 | +10.07% | 59.66 | 7.46 |
| 08/31 | 2,274 | 2,354 | 2,274 | 2,292 | +0.92% | 332,500 | 408億8861万 | +11.86% | 59.87 | 7.49 |
| 08/30 | 2,307 | 2,314 | 2,250 | 2,271 | -0.83% | 200,200 | 405億1398万 | +12.31% | 59.32 | 7.42 |
| 08/29 | 2,261 | 2,293 | 2,231 | 2,290 | +0.13% | 191,600 | 408億5293万 | +14.73% | 59.82 | 7.48 |
| 08/28 | 2,275 | 2,308 | 2,229 | 2,287 | +1.87% | 241,600 | 407億9941万 | +16.15% | 59.74 | 7.47 |
| 08/25 | 2,250 | 2,288 | 2,236 | 2,245 | -2.14% | 209,200 | 400億5014万 | +15.6% | 58.65 | 7.33 |
| 08/24 | 2,329 | 2,330 | 2,264 | 2,294 | -1.04% | 423,900 | 409億2429万 | +19.6% | 59.93 | 7.49 |
| 08/23 | 2,220 | 2,318 | 2,219 | 2,318 | +4.46% | 400,800 | 413億5244万 | +22.58% | 60.55 | 7.57 |
| 08/22 | 2,155 | 2,289 | 2,142 | 2,219 | +3.02% | 516,200 | 395億8631万 | +19.05% | 57.97 | 7.25 |
| 08/21 | 2,075 | 2,175 | 2,075 | 2,154 | +3.81% | 306,600 | 384億2673万 | +17% | 56.27 | 7.04 |
| 08/18 | 2,105 | 2,108 | 2,058 | 2,075 | -2.72% | 196,700 | 370億1739万 | +13.89% | 54.2 | 6.78 |
| 08/17 | 2,128 | 2,148 | 2,054 | 2,133 | -0.74% | 371,400 | 380億5210万 | +18.04% | 55.72 | 6.97 |
| 08/16 | 2,039 | 2,161 | 2,033 | 2,149 | +6.02% | 431,400 | 383億3753万 | +20.06% | 56.14 | 7.02 |
| 08/15 | 2,009 | 2,073 | 1,998 | 2,027 | +0.45% | 202,500 | 361億6109万 | +14.39% | 52.95 | 6.62 |
| 08/14 | 2,002 | 2,070 | 1,996 | 2,018 | +1.05% | 174,100 | 360億53万 | +14.72% | 52.72 | 6.59 |
| 08/10 | 2,014 | 2,019 | 1,957 | 1,997 | -0.84% | 177,300 | 356億2590万 | +14.31% | 52.17 | 6.52 |
| 08/09 | 1,988 | 2,025 | 1,970 | 2,014 | +0.6% | 158,900 | 359億2917万 | +15.88% | 52.61 | 6.58 |
| 08/08 | 2,054 | 2,074 | 1,997 | 2,002 | -3.47% | 379,700 | 357億1509万 | +15.92% | 52.3 | 6.54 |
| 08/07 | 1,949 | 2,109 | 1,923 | 2,074 | +5.98% | 694,200 | 369億9955万 | +21% | 54.18 | 6.77 |
| 08/04 | 1,884 | 1,960 | 1,850 | 1,957 | +1.87% | 631,700 | 349億1231万 | +15.32% | 51.12 | 6.39 |
| 08/03 | 1,908 | 2,102 | 1,908 | 1,921 | -1.34% | 2,065,000 | 342億7008万 | +14.14% | 50.18 | 6.27 |
| 08/02 | 2,020 | 2,025 | 1,905 | 1,947 | +19.82% | 2,255,800 | 347億3391万 | +16.52% | 50.86 | 6.36 |
| 08/01 | 1,647 | 1,665 | 1,615 | 1,625 | -1.52% | 195,800 | 289億8952万 | -1.93% | 42.45 | 5.31 |
| 07/31 | 1,627 | 1,655 | 1,618 | 1,650 | +1.6% | 154,800 | 294億3552万 | -0.36% | 43.1 | 5.39 |
| 07/28 | 1,614 | 1,626 | 1,595 | 1,624 | -0.85% | 187,400 | 289億7168万 | -1.87% | 42.42 | 5.3 |
| 07/27 | 1,613 | 1,641 | 1,604 | 1,638 | +0.92% | 126,600 | 292億2144万 | -1.09% | 42.79 | 5.35 |
| 07/26 | 1,618 | 1,629 | 1,589 | 1,623 | +0.25% | 129,700 | 289億5384万 | -1.99% | 42.4 | 5.3 |
| 07/25 | 1,610 | 1,623 | 1,602 | 1,619 | -0.12% | 93,400 | 288億8249万 | -2.29% | 42.29 | 5.29 |
| 07/24 | 1,609 | 1,641 | 1,605 | 1,621 | +0.75% | 107,300 | 289億1816万 | -2.29% | 42.34 | 5.29 |
| 07/21 | 1,617 | 1,622 | 1,594 | 1,609 | -1.47% | 164,600 | 287億409万 | -3.13% | 42.03 | 5.26 |
| 07/20 | 1,639 | 1,664 | 1,625 | 1,633 | -0.43% | 150,300 | 291億3224万 | -1.69% | 42.66 | 5.33 |
| 07/19 | 1,630 | 1,649 | 1,616 | 1,640 | +1.23% | 107,700 | 292億5712万 | -1.26% | 42.84 | 5.36 |
| 07/18 | 1,646 | 1,653 | 1,611 | 1,620 | -1.58% | 181,400 | 289億33万 | -2.41% | 42.32 | 5.29 |
| 07/14 | 1,684 | 1,691 | 1,639 | 1,646 | -2.31% | 178,700 | 293億6416万 | -0.9% | 43 | 5.38 |
| 07/13 | 1,695 | 1,706 | 1,654 | 1,685 | -0.65% | 176,100 | 300億5991万 | +1.57% | 44.02 | 5.5 |
| 07/12 | 1,720 | 1,728 | 1,693 | 1,696 | -1.45% | 170,400 | 302億5614万 | +2.48% | 44.3 | 5.54 |
| 07/11 | 1,720 | 1,748 | 1,711 | 1,721 | +1.41% | 158,500 | 307億214万 | +4.18% | 44.96 | 5.62 |
| 07/10 | 1,699 | 1,730 | 1,697 | 1,697 | -0.12% | 98,900 | 302億7398万 | +3.04% | 44.33 | 5.54 |
| 07/07 | 1,704 | 1,736 | 1,695 | 1,699 | -1.34% | 203,400 | 303億966万 | +3.28% | 44.38 | 5.55 |
| 07/06 | 1,760 | 1,776 | 1,711 | 1,722 | -3.04% | 206,900 | 307億1998万 | +4.94% | 44.98 | 5.62 |
| 07/05 | 1,716 | 1,777 | 1,712 | 1,776 | +2.19% | 225,100 | 316億8332万 | +8.62% | 46.39 | 5.8 |
| 07/04 | 1,700 | 1,777 | 1,693 | 1,738 | +3.51% | 402,900 | 310億541万 | +6.69% | 45.4 | 5.68 |
| 07/03 | 1,635 | 1,689 | 1,635 | 1,679 | +3.13% | 283,200 | 299億5287万 | +3.2% | 43.86 | 5.48 |
| 06/30 | 1,611 | 1,630 | 1,595 | 1,628 | +0.87% | 115,300 | 290億4304万 | 0% | 42.53 | 5.27 |
| 06/29 | 1,618 | 1,630 | 1,606 | 1,614 | +0.06% | 132,000 | 287億9329万 | -1.04% | 42.16 | 5.23 |
