時価総額
2023/07/13~2023/12/07
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 |
12/07 | 2,593 | 2,597 | 2,592 | 2,597 | +0.19% | 9,500 | 170億8338万 | -0.15% | 110.59 | 0.93 |
12/06 | 2,592 | 2,595 | 2,592 | 2,592 | 0% | 9,900 | 170億5049万 | -0.35% | 110.38 | 0.93 |
12/05 | 2,595 | 2,595 | 2,592 | 2,592 | -0.08% | 5,100 | 170億5049万 | -0.35% | 110.38 | 0.93 |
12/04 | 2,594 | 2,595 | 2,594 | 2,594 | -0.04% | 3,200 | 170億6364万 | -0.27% | 110.47 | 0.93 |
12/01 | 2,594 | 2,600 | 2,594 | 2,595 | +0.04% | 8,100 | 170億7022万 | -0.23% | 110.51 | 0.93 |
11/30 | 2,595 | 2,599 | 2,592 | 2,594 | +0.08% | 13,500 | 170億6364万 | -0.27% | 110.47 | 0.93 |
11/29 | 2,598 | 2,600 | 2,592 | 2,592 | -0.27% | 151,200 | 170億5049万 | -0.35% | 110.38 | 0.93 |
11/28 | 2,599 | 2,604 | 2,599 | 2,599 | +0.04% | 4,700 | 170億9653万 | -0.12% | 110.68 | 0.93 |
11/27 | 2,599 | 2,605 | 2,598 | 2,598 | 0% | 6,600 | 170億8996万 | -0.12% | 110.64 | 0.93 |
11/24 | 2,599 | 2,650 | 2,598 | 2,598 | -0.04% | 9,100 | 170億8996万 | -0.12% | 110.64 | 0.93 |
11/22 | 2,600 | 2,604 | 2,599 | 2,599 | 0% | 9,100 | 170億9653万 | -0.08% | 110.68 | 0.93 |
11/21 | 2,622 | 2,622 | 2,599 | 2,599 | -4.52% | 17,100 | 170億9653万 | -0.08% | 110.68 | 0.93 |
11/20 | 2,600 | 2,778 | 2,599 | 2,722 | +4.25% | 51,600 | 179億564万 | +4.65% | 115.92 | 0.98 |
11/17 | 2,592 | 2,611 | 2,592 | 2,611 | +0.73% | 30,000 | 171億7547万 | +0.58% | 111.19 | 0.94 |
11/16 | 2,597 | 2,597 | 2,592 | 2,592 | -0.08% | 40,000 | 170億5049万 | -0.12% | 110.38 | 0.93 |
11/15 | 2,593 | 2,599 | 2,591 | 2,594 | +0.15% | 15,300 | 170億6364万 | -0.08% | 110.47 | 0.93 |
11/14 | 2,593 | 2,593 | 2,590 | 2,590 | -0.08% | 15,400 | 170億3733万 | -0.23% | 110.3 | 0.93 |
11/13 | 2,594 | 2,597 | 2,592 | 2,592 | -0.23% | 12,100 | 170億5049万 | -0.15% | 110.38 | 0.93 |
11/10 | 2,590 | 2,598 | 2,590 | 2,598 | +0.27% | 21,600 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/09 | 2,596 | 2,597 | 2,591 | 2,591 | -0.19% | 66,800 | 170億4391万 | -0.19% | 110.34 | 0.93 |
11/08 | 2,599 | 2,599 | 2,596 | 2,596 | -0.08% | 27,300 | 170億7680万 | 0% | 110.55 | 0.93 |
11/07 | 2,598 | 2,599 | 2,598 | 2,598 | 0% | 7,500 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/06 | 2,599 | 2,601 | 2,598 | 2,598 | 0% | 44,200 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/02 | 2,598 | 2,600 | 2,598 | 2,598 | -0.08% | 18,400 | 170億8996万 | +0.08% | 110.64 | 0.93 |
11/01 | 2,598 | 2,600 | 2,597 | 2,600 | +0.12% | 42,800 | 171億311万 | +0.19% | 110.72 | 0.93 |
10/31 | 2,597 | 2,598 | 2,597 | 2,597 | +0.04% | 93,100 | 170億8338万 | +0.08% | 110.59 | 0.93 |
10/30 | 2,596 | 2,598 | 2,596 | 2,596 | +0.12% | 73,000 | 170億7680万 | +0.04% | 110.55 | 0.93 |
10/27 | 2,590 | 2,594 | 2,589 | 2,593 | +0.08% | 71,200 | 170億5707万 | -0.08% | 110.42 | 0.93 |
10/26 | 2,591 | 2,593 | 2,590 | 2,591 | -0.12% | 33,700 | 170億4391万 | -0.15% | 110.34 | 0.93 |
10/25 | 2,597 | 2,598 | 2,593 | 2,594 | -0.08% | 144,000 | 170億6364万 | -0.04% | 110.47 | 0.93 |
10/24 | 2,598 | 2,598 | 2,595 | 2,596 | -0.08% | 59,200 | 170億7680万 | +0.04% | 110.55 | 0.93 |
10/23 | 2,597 | 2,598 | 2,597 | 2,598 | +0.04% | 46,400 | 170億8996万 | +0.12% | 110.64 | 0.93 |
10/20 | 2,598 | 2,599 | 2,597 | 2,597 | 0% | 33,000 | 170億8338万 | +0.12% | 110.59 | 0.93 |
10/19 | 2,596 | 2,598 | 2,596 | 2,597 | 0% | 54,400 | 170億8338万 | +0.15% | 110.59 | 0.93 |
10/18 | 2,596 | 2,597 | 2,596 | 2,597 | +0.04% | 55,600 | 170億8338万 | +0.23% | 110.59 | 0.93 |
10/17 | 2,596 | 2,597 | 2,595 | 2,596 | +0.04% | 168,700 | 170億7680万 | +0.23% | 110.55 | 0.93 |
10/16 | 2,595 | 2,596 | 2,595 | 2,595 | -0.04% | 89,300 | 170億7022万 | +0.27% | 110.51 | 0.93 |
10/13 | 2,596 | 2,596 | 2,595 | 2,596 | +0.04% | 33,100 | 170億7680万 | +0.39% | 110.55 | 0.93 |
10/12 | 2,596 | 2,596 | 2,595 | 2,595 | 0% | 32,300 | 170億7022万 | +0.39% | 110.51 | 0.93 |
10/11 | 2,595 | 2,596 | 2,595 | 2,595 | 0% | 43,300 | 170億7022万 | +0.46% | 110.51 | 0.93 |
10/10 | 2,595 | 2,598 | 2,595 | 2,595 | -0.04% | 119,500 | 170億7022万 | +0.54% | 110.51 | 0.93 |
10/06 | 2,596 | 2,599 | 2,595 | 2,596 | 0% | 68,700 | 170億7680万 | +0.66% | 110.55 | 0.93 |
10/05 | 2,594 | 2,597 | 2,594 | 2,596 | +0.12% | 105,100 | 170億7680万 | +0.7% | 110.55 | 0.93 |
10/04 | 2,594 | 2,595 | 2,593 | 2,593 | -0.04% | 233,500 | 170億5707万 | +0.66% | 110.42 | 0.93 |
10/03 | 2,597 | 2,598 | 2,594 | 2,594 | 0% | 102,700 | 170億6364万 | +0.74% | 110.47 | 0.93 |
10/02 | 2,595 | 2,600 | 2,594 | 2,594 | -0.04% | 161,600 | 170億6364万 | +0.82% | 110.47 | 0.93 |
09/29 | 2,595 | 2,596 | 2,594 | 2,595 | 0% | 92,400 | 170億7022万 | +0.93% | 110.51 | 0.93 |
09/28 | 2,595 | 2,599 | 2,594 | 2,595 | +0.04% | 134,700 | 170億7022万 | +1.01% | 110.51 | 0.93 |
09/27 | 2,593 | 2,595 | 2,593 | 2,594 | 0% | 122,800 | 170億6364万 | +1.05% | 110.47 | 0.93 |
09/26 | 2,593 | 2,594 | 2,593 | 2,594 | +0.04% | 52,800 | 170億6364万 | +1.13% | 110.47 | 0.93 |
09/25 | 2,593 | 2,594 | 2,593 | 2,593 | +0.04% | 95,900 | 170億5707万 | +1.21% | 110.42 | 0.93 |
09/22 | 2,594 | 2,595 | 2,592 | 2,592 | -0.04% | 169,300 | 170億5049万 | +1.25% | 110.38 | 0.93 |
09/21 | 2,593 | 2,594 | 2,592 | 2,593 | 0% | 162,000 | 170億5707万 | +1.37% | 110.42 | 0.93 |
09/20 | 2,592 | 2,595 | 2,592 | 2,593 | +0.04% | 224,800 | 170億5707万 | +1.49% | 110.42 | 0.93 |
09/19 | 2,593 | 2,594 | 2,592 | 2,592 | 0% | 220,700 | 170億5049万 | +1.53% | 110.38 | 0.93 |
09/15 | 2,591 | 2,594 | 2,591 | 2,592 | +0.04% | 301,500 | 170億5049万 | +1.61% | 110.38 | 0.93 |
09/14 | 2,591 | 2,592 | 2,590 | 2,591 | +1.05% | 758,900 | 170億4391万 | +1.69% | 110.34 | 0.93 |
09/13 | 2,554 | 2,564 | 2,552 | 2,564 | +0.31% | 53,100 | 168億6630万 | +0.71% | 109.19 | 0.92 |
09/12 | 2,561 | 2,567 | 2,552 | 2,556 | -0.2% | 54,300 | 168億1367万 | +0.43% | 108.85 | 0.92 |
09/11 | 2,551 | 2,563 | 2,551 | 2,561 | +0.43% | 50,500 | 168億4657万 | +0.67% | 109.06 | 0.92 |
09/08 | 2,549 | 2,556 | 2,541 | 2,550 | +0.04% | 42,600 | 167億7421万 | +0.28% | 108.59 | 0.92 |
09/07 | 2,552 | 2,555 | 2,546 | 2,549 | -0.16% | 41,700 | 167億6763万 | +0.28% | 108.55 | 0.92 |
09/06 | 2,552 | 2,556 | 2,551 | 2,553 | +0.08% | 44,600 | 167億9394万 | +0.47% | 108.72 | 0.92 |
09/05 | 2,550 | 2,556 | 2,549 | 2,551 | +0.12% | 27,500 | 167億8078万 | +0.43% | 108.64 | 0.92 |
09/04 | 2,550 | 2,555 | 2,540 | 2,548 | -0.2% | 57,400 | 167億6105万 | +0.35% | 108.51 | 0.92 |
09/01 | 2,548 | 2,565 | 2,548 | 2,553 | -0.08% | 76,200 | 167億9394万 | +0.59% | 108.72 | 0.92 |
08/31 | 2,560 | 2,560 | 2,548 | 2,555 | -0.16% | 23,600 | 168億710万 | +0.75% | 108.81 | 0.92 |
08/30 | 2,554 | 2,559 | 2,543 | 2,559 | +0.2% | 36,700 | 168億3341万 | +0.99% | 108.98 | 0.92 |
08/29 | 2,553 | 2,569 | 2,551 | 2,554 | +0.08% | 44,800 | 168億52万 | +0.83% | 108.76 | 0.92 |
08/28 | 2,549 | 2,553 | 2,546 | 2,552 | +0.12% | 44,800 | 167億8736万 | +0.75% | 108.68 | 0.92 |
08/25 | 2,550 | 2,553 | 2,540 | 2,549 | -0.04% | 37,100 | 167億6763万 | +0.63% | 108.55 | 0.92 |
08/24 | 2,550 | 2,557 | 2,540 | 2,550 | +0.28% | 32,100 | 167億7421万 | +0.71% | 108.59 | 0.92 |
08/23 | 2,534 | 2,574 | 2,534 | 2,543 | +0.43% | 88,200 | 167億2816万 | +0.39% | 108.29 | 0.91 |
08/22 | 2,531 | 2,542 | 2,530 | 2,532 | +0.04% | 52,000 | 166億5580万 | +0.24% | 107.83 | 0.91 |
08/21 | 2,529 | 2,537 | 2,526 | 2,531 | -0.04% | 31,300 | 166億4922万 | +1.04% | 107.78 | 0.91 |
08/18 | 2,531 | 2,543 | 2,528 | 2,532 | -0.16% | 49,600 | 166億5580万 | +2.63% | 107.83 | 0.91 |
08/17 | 2,535 | 2,536 | 2,518 | 2,536 | -0.12% | 106,300 | 166億8211万 | +4.66% | 108 | 0.91 |
08/16 | 2,535 | 2,542 | 2,533 | 2,539 | +0.24% | 19,800 | 167億185万 | +6.77% | 108.12 | 0.91 |
08/15 | 2,537 | 2,539 | 2,533 | 2,533 | -0.08% | 27,400 | 166億6238万 | +8.62% | 107.87 | 0.91 |
08/14 | 2,538 | 2,543 | 2,532 | 2,535 | -0.04% | 26,200 | 166億7553万 | +10.99% | 107.95 | 0.91 |
08/10 | 2,540 | 2,544 | 2,535 | 2,536 | +0.04% | 27,900 | 166億8211万 | +13.42% | 108 | 0.91 |
08/09 | 2,533 | 2,550 | 2,533 | 2,535 | +0.12% | 35,300 | 166億7553万 | +15.91% | 107.95 | 0.91 |
08/08 | 2,531 | 2,539 | 2,523 | 2,532 | +0.24% | 70,900 | 166億5580万 | +18.43% | 107.83 | 0.91 |
08/07 | 2,530 | 2,535 | 2,525 | 2,526 | -0.24% | 49,400 | 166億1633万 | +21.03% | 107.57 | 0.91 |
08/04 | 2,528 | 2,541 | 2,525 | 2,532 | -0.47% | 28,500 | 166億5580万 | +24.42% | 107.83 | 0.91 |
08/03 | 2,528 | 2,546 | 2,524 | 2,544 | +1.07% | 115,100 | 167億3474万 | +28.23% | 108.34 | 0.91 |
08/02 | 2,520 | 2,530 | 2,512 | 2,517 | -0.36% | 108,500 | 165億5713万 | +30.28% | 107.19 | 0.91 |
08/01 | 2,528 | 2,540 | 2,522 | 2,526 | +0.12% | 67,600 | 166億1633万 | +34.36% | 107.57 | 0.91 |
07/31 | 2,519 | 2,525 | 2,503 | 2,523 | +0.2% | 52,700 | 165億9660万 | +38.1% | 107.44 | 0.91 |
07/28 | 2,516 | 2,533 | 2,501 | 2,518 | +0.52% | 131,400 | 165億6371万 | +41.86% | 107.23 | 0.91 |
07/27 | 2,505 | 2,512 | 2,495 | 2,505 | -0.28% | 186,000 | 164億7819万 | +45.39% | 106.68 | 0.9 |
07/26 | 2,536 | 2,536 | 2,498 | 2,512 | -0.75% | 102,900 | 165億2424万 | +50.24% | 106.97 | 0.9 |
07/25 | 2,545 | 2,548 | 2,529 | 2,531 | -0.67% | 125,100 | 166億4922万 | +56.23% | 107.78 | 0.91 |
07/24 | 2,548 | 2,553 | 2,540 | 2,548 | 0% | 190,600 | 167億6105万 | +62.5% | 108.51 | 0.92 |
07/21 | 2,550 | 2,557 | 2,546 | 2,548 | +0.08% | 216,900 | 167億6105万 | +68.3% | 108.51 | 0.92 |
07/20 | 2,546 | 2,560 | 2,540 | 2,546 | -0.31% | 369,000 | 167億4789万 | +74.26% | 108.42 | 0.92 |
07/19 | 2,587 | 2,588 | 2,522 | 2,554 | +7% | 1,125,700 | 168億52万 | +81.26% | 108.76 | 0.92 |
07/18 | 2,387 | 2,387 | 2,387 | 2,387 | +20.13% | 22,000 | 157億197万 | +76.16% | 101.65 | 0.86 |
07/14 | 1,987 | 1,987 | 1,987 | 1,987 | +25.2% | 9,300 | 130億7072万 | +51.8% | 84.62 | 0.71 |
07/13 | 1,459 | 1,592 | 1,459 | 1,587 | +9.68% | 223,700 | 104億3947万 | +24.18% | 67.58 | 0.57 |