6121 TAKISAWA

時価総額

2023/12/13

2023/07/20～2023/12/13

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
12/13	2,593	2,598	2,592	2,598	+0.12%	8,700	170億8996万	-0.12%	110.64	0.93
12/12	2,593	2,598	2,593	2,595	+0.04%	4,200	170億7022万	-0.23%	110.51	0.93
12/11	2,593	2,599	2,593	2,594	-0.19%	1,900	170億6364万	-0.27%	110.47	0.93
12/08	2,596	2,599	2,593	2,599	+0.08%	5,100	170億9653万	-0.08%	110.68	0.93
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

6121 TAKISAWA

時価総額

2023/07/20～2023/12/13

株価＆時価総額の推移

開示資料

決算

株式

チャート