時価総額
2023/07/06~2023/11/30
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 |
11/30 | 729 | 741 | 720 | 739 | +1.79% | 226,100 | 310億3800万 | +8.52% | 17.82 | 3.9 |
11/29 | 699 | 735 | 696 | 726 | +2.25% | 264,000 | 304億9200万 | +7.24% | 17.51 | 3.83 |
11/28 | 729 | 731 | 700 | 710 | -1.93% | 293,000 | 298億2000万 | +5.5% | 17.12 | 3.75 |
11/27 | 739 | 745 | 724 | 724 | -2.03% | 169,400 | 304億800万 | +8.06% | 17.46 | 3.82 |
11/24 | 753 | 755 | 729 | 739 | -1.6% | 263,400 | 310億3800万 | +10.96% | 17.82 | 3.9 |
11/22 | 752 | 759 | 744 | 751 | -0.79% | 264,300 | 315億4200万 | +13.44% | 18.11 | 3.96 |
11/21 | 718 | 767 | 718 | 757 | +6.32% | 577,500 | 317億9400万 | +15.22% | 18.26 | 3.99 |
11/20 | 692 | 712 | 692 | 712 | +3.04% | 290,500 | 299億400万 | +9.54% | 17.17 | 3.76 |
11/17 | 682 | 691 | 674 | 691 | +0.88% | 175,800 | 290億2200万 | +6.97% | 16.67 | 3.65 |
11/16 | 686 | 699 | 683 | 685 | -0.72% | 204,200 | 287億7000万 | +6.53% | 16.52 | 3.62 |
11/15 | 697 | 702 | 686 | 690 | +0.44% | 283,600 | 289億8000万 | +7.64% | 16.64 | 3.64 |
11/14 | 691 | 703 | 676 | 687 | -1.01% | 295,600 | 288億5400万 | +7.68% | 16.57 | 3.63 |
11/13 | 675 | 709 | 655 | 694 | +5.95% | 765,400 | 291億4800万 | +9.29% | 16.74 | 3.66 |
11/10 | 649 | 657 | 645 | 655 | -0.61% | 131,700 | 275億1000万 | +3.8% | 15.8 | 3.46 |
11/09 | 656 | 662 | 648 | 659 | +0.76% | 119,800 | 276億7800万 | +4.77% | 15.89 | 3.48 |
11/08 | 656 | 659 | 646 | 654 | +0.15% | 115,500 | 274億6800万 | +4.31% | 15.77 | 3.45 |
11/07 | 649 | 655 | 647 | 653 | +0.31% | 72,800 | 274億2600万 | +4.31% | 15.75 | 3.45 |
11/06 | 650 | 651 | 645 | 651 | +1.09% | 101,800 | 273億4200万 | +4.16% | 15.7 | 3.44 |
11/02 | 645 | 647 | 638 | 644 | +1.1% | 118,600 | 270億4800万 | +3.21% | 15.53 | 3.4 |
11/01 | 645 | 645 | 636 | 637 | -0.78% | 180,600 | 267億5400万 | +2.08% | 15.36 | 3.36 |
10/31 | 626 | 643 | 623 | 642 | +1.58% | 136,900 | 269億6400万 | +2.72% | 15.48 | 3.39 |
10/30 | 624 | 632 | 623 | 632 | -0.47% | 144,600 | 265億4400万 | +1.12% | 15.24 | 3.34 |
10/27 | 623 | 635 | 621 | 635 | +1.6% | 162,700 | 266億7000万 | +1.44% | 15.32 | 3.35 |
10/26 | 630 | 633 | 623 | 625 | -1.26% | 162,100 | 262億5000万 | -0.16% | 15.07 | 3.3 |
10/25 | 645 | 647 | 631 | 633 | -1.25% | 159,200 | 265億8600万 | +1.28% | 15.27 | 3.34 |
10/24 | 623 | 643 | 613 | 641 | +2.89% | 263,900 | 269億2200万 | +2.56% | 15.46 | 3.38 |
10/23 | 623 | 628 | 618 | 623 | -1.58% | 181,200 | 261億6600万 | -0.16% | 15.03 | 3.29 |
10/20 | 625 | 638 | 622 | 633 | +0.32% | 237,800 | 265億8600万 | +1.28% | 15.27 | 3.34 |
10/19 | 637 | 643 | 629 | 631 | -1.41% | 249,400 | 265億200万 | +1.12% | 15.22 | 3.33 |
10/18 | 629 | 646 | 626 | 640 | +5.09% | 486,700 | 268億8000万 | +2.56% | 15.44 | 3.38 |
10/17 | 597 | 612 | 597 | 609 | +3.22% | 167,700 | 255億7800万 | -2.25% | 14.69 | 3.21 |
10/16 | 608 | 608 | 590 | 590 | -3.44% | 311,300 | 247億8000万 | -5.3% | 14.23 | 3.11 |
10/13 | 618 | 621 | 610 | 611 | -2.08% | 154,600 | 256億6200万 | -1.93% | 14.74 | 3.22 |
10/12 | 621 | 626 | 613 | 624 | +0.48% | 154,200 | 262億800万 | 0% | 15.05 | 3.29 |
10/11 | 623 | 629 | 621 | 621 | +0.32% | 181,700 | 260億8200万 | -0.48% | 14.98 | 3.28 |
10/10 | 614 | 624 | 611 | 619 | +1.64% | 136,100 | 259億9800万 | -0.96% | 14.93 | 3.27 |
10/06 | 604 | 611 | 599 | 609 | +0.16% | 139,500 | 255億7800万 | -2.72% | 14.69 | 3.21 |
10/05 | 601 | 613 | 598 | 608 | +2.01% | 185,200 | 255億3600万 | -2.88% | 14.66 | 3.21 |
10/04 | 605 | 607 | 594 | 596 | -2.77% | 427,800 | 250億3200万 | -4.79% | 14.38 | 3.15 |
10/03 | 625 | 628 | 612 | 613 | -1.76% | 180,500 | 257億4600万 | -2.39% | 14.79 | 3.24 |
10/02 | 637 | 640 | 621 | 624 | -1.73% | 236,400 | 262億800万 | -0.64% | 15.05 | 3.29 |
09/29 | 642 | 649 | 633 | 635 | +0.32% | 189,500 | 266億7000万 | +1.11% | 15.79 | 3.41 |
09/28 | 636 | 650 | 632 | 633 | -1.4% | 139,800 | 265億8600万 | +0.8% | 15.75 | 3.4 |
09/27 | 658 | 658 | 635 | 642 | -2.87% | 211,600 | 269億6400万 | +2.07% | 15.97 | 3.44 |
09/26 | 652 | 671 | 650 | 661 | +1.85% | 357,300 | 277億6200万 | +5.25% | 16.44 | 3.55 |
09/25 | 643 | 659 | 643 | 649 | +1.25% | 259,300 | 272億5800万 | +3.34% | 16.14 | 3.48 |
09/22 | 625 | 645 | 625 | 641 | +1.75% | 246,900 | 269億2200万 | +2.4% | 15.94 | 3.44 |
09/21 | 623 | 634 | 622 | 630 | +1.61% | 303,500 | 264億6000万 | +0.64% | 15.67 | 3.38 |
09/20 | 618 | 622 | 616 | 620 | -0.32% | 94,700 | 260億4000万 | -0.96% | 15.42 | 3.33 |
09/19 | 624 | 624 | 613 | 622 | -0.32% | 130,800 | 261億2400万 | -0.8% | 15.47 | 3.34 |
09/15 | 626 | 631 | 621 | 624 | -0.64% | 145,200 | 262億800万 | -0.79% | 15.52 | 3.35 |
09/14 | 627 | 630 | 623 | 628 | +0.16% | 101,200 | 263億7600万 | -0.48% | 15.62 | 3.37 |
09/13 | 621 | 631 | 619 | 627 | +1.29% | 165,400 | 263億3400万 | -0.79% | 15.6 | 3.36 |
09/12 | 612 | 626 | 612 | 619 | +1.14% | 199,400 | 259億9800万 | -2.37% | 15.4 | 3.32 |
09/11 | 608 | 617 | 606 | 612 | +0.82% | 216,700 | 257億400万 | -3.77% | 15.22 | 3.28 |
09/08 | 610 | 616 | 604 | 607 | -0.65% | 349,700 | 254億9400万 | -5.01% | 15.1 | 3.26 |
09/07 | 622 | 623 | 611 | 611 | -2.55% | 326,900 | 256億6200万 | -4.68% | 15.2 | 3.28 |
09/06 | 628 | 628 | 622 | 627 | -0.79% | 246,800 | 263億3400万 | -2.79% | 15.6 | 3.36 |
09/05 | 629 | 633 | 626 | 632 | -0.32% | 231,800 | 265億4400万 | -2.47% | 15.72 | 3.39 |
09/04 | 634 | 639 | 626 | 634 | -0.63% | 277,600 | 266億2800万 | -2.61% | 15.77 | 3.4 |
09/01 | 644 | 645 | 623 | 638 | +3.91% | 611,700 | 267億9600万 | -2.45% | 15.87 | 3.42 |
08/31 | 624 | 624 | 607 | 614 | -0.97% | 387,700 | 257億8800万 | -6.54% | 15.27 | 3.29 |
08/30 | 633 | 637 | 616 | 620 | -1.59% | 273,400 | 260億4000万 | -6.06% | 15.42 | 3.33 |
08/29 | 620 | 633 | 619 | 630 | +1.61% | 224,600 | 264億6000万 | -4.98% | 15.67 | 3.38 |
08/28 | 633 | 638 | 618 | 620 | -2.05% | 274,500 | 260億4000万 | -6.91% | 15.42 | 3.33 |
08/25 | 623 | 633 | 619 | 633 | +0.32% | 233,700 | 265億8600万 | -5.24% | 15.75 | 3.4 |
08/24 | 641 | 647 | 631 | 631 | -2.17% | 160,300 | 265億200万 | -5.68% | 15.7 | 3.39 |
08/23 | 635 | 645 | 631 | 645 | +1.26% | 179,400 | 270億9000万 | -3.87% | 16.04 | 3.46 |
08/22 | 640 | 642 | 632 | 637 | -0.31% | 201,100 | 267億5400万 | -5.07% | 15.84 | 3.42 |
08/21 | 614 | 645 | 611 | 639 | +4.07% | 323,800 | 268億3800万 | -5.05% | 15.89 | 3.43 |
08/18 | 619 | 634 | 608 | 614 | -2.07% | 510,300 | 257億8800万 | -8.9% | 15.27 | 3.29 |
08/17 | 631 | 631 | 612 | 627 | -1.57% | 775,200 | 263億3400万 | -7.11% | 15.6 | 3.36 |
08/16 | 646 | 652 | 637 | 637 | -2.15% | 357,500 | 267億5400万 | -5.91% | 15.84 | 3.42 |
08/15 | 657 | 662 | 646 | 651 | -0.91% | 316,200 | 273億4200万 | -3.84% | 16.19 | 3.49 |
08/14 | 659 | 669 | 646 | 657 | -3.81% | 725,000 | 275億9400万 | -2.95% | 16.34 | 3.52 |
08/10 | 664 | 683 | 664 | 683 | +3.02% | 357,600 | 286億8600万 | +0.89% | 16.99 | 3.66 |
08/09 | 667 | 668 | 663 | 663 | -1.19% | 166,800 | 278億4600万 | -2.07% | 16.49 | 3.56 |
08/08 | 672 | 675 | 665 | 671 | -0.59% | 141,900 | 281億8200万 | -0.89% | 16.69 | 3.6 |
08/07 | 666 | 675 | 661 | 675 | 0% | 182,700 | 283億5000万 | -0.3% | 16.79 | 3.62 |
08/04 | 662 | 676 | 657 | 675 | +0.6% | 206,000 | 283億5000万 | -0.15% | 16.79 | 3.62 |
08/03 | 686 | 686 | 667 | 671 | -3.59% | 368,500 | 281億8200万 | -0.74% | 16.69 | 3.6 |
08/02 | 704 | 705 | 690 | 696 | -1.83% | 271,900 | 292億3200万 | +2.96% | 17.31 | 3.73 |
08/01 | 710 | 719 | 705 | 709 | -0.28% | 155,700 | 297億7800万 | +5.04% | 17.64 | 3.8 |
07/31 | 715 | 720 | 702 | 711 | +0.85% | 273,900 | 298億6200万 | +5.49% | 17.69 | 3.81 |
07/28 | 695 | 713 | 692 | 705 | -0.28% | 570,000 | 296億1000万 | +4.91% | 17.54 | 3.78 |
07/27 | 690 | 712 | 690 | 707 | +2.17% | 297,800 | 296億9400万 | +5.37% | 17.59 | 3.79 |
07/26 | 708 | 708 | 683 | 692 | -1.98% | 376,100 | 290億6400万 | +3.28% | 17.21 | 3.71 |
07/25 | 688 | 709 | 687 | 706 | +3.07% | 499,100 | 296億5200万 | +5.37% | 17.56 | 3.79 |
07/24 | 677 | 698 | 674 | 685 | +1.33% | 264,000 | 287億7000万 | +2.39% | 17.04 | 3.68 |
07/21 | 671 | 678 | 667 | 676 | +1.2% | 131,900 | 283億9200万 | +1.35% | 16.81 | 3.63 |
07/20 | 671 | 685 | 668 | 668 | 0% | 253,500 | 280億5600万 | +0.3% | 16.62 | 3.58 |
07/19 | 670 | 674 | 665 | 668 | +0.6% | 119,000 | 280億5600万 | +0.3% | 16.62 | 3.58 |
07/18 | 675 | 678 | 664 | 664 | -0.9% | 224,000 | 278億8800万 | -0.45% | 16.52 | 3.56 |
07/14 | 665 | 672 | 662 | 670 | +0.9% | 212,700 | 281億4000万 | +0.3% | 16.67 | 3.59 |
07/13 | 658 | 667 | 658 | 664 | +1.22% | 225,700 | 278億8800万 | -0.45% | 16.52 | 3.56 |
07/12 | 662 | 665 | 654 | 656 | +0.15% | 220,200 | 275億5200万 | -1.8% | 16.32 | 3.52 |
07/11 | 655 | 666 | 653 | 655 | +1.08% | 293,000 | 275億1000万 | -2.09% | 16.29 | 3.51 |
07/10 | 651 | 656 | 643 | 648 | -0.77% | 270,400 | 272億1600万 | -3.28% | 16.12 | 3.48 |
07/07 | 646 | 658 | 635 | 653 | -0.46% | 413,800 | 274億2600万 | -2.68% | 16.24 | 3.5 |
07/06 | 666 | 673 | 656 | 656 | -1.94% | 269,800 | 275億5200万 | -2.24% | 16.32 | 3.52 |