時価総額
2023/06/27~2023/11/20
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 |
11/20 | 1,250 | 1,313 | 1,245 | 1,311 | +4.71% | 123,200 | 141億1745万 | +2.18% | 26.44 | 9.58 |
11/17 | 1,278 | 1,300 | 1,242 | 1,252 | -2.64% | 123,500 | 134億8211万 | -1.73% | 25.25 | 9.15 |
11/16 | 1,298 | 1,319 | 1,278 | 1,286 | -1.23% | 77,600 | 138億4823万 | +1.26% | 25.93 | 9.4 |
11/15 | 1,319 | 1,339 | 1,292 | 1,302 | +1.64% | 104,300 | 140億2053万 | +3.01% | 26.25 | 9.52 |
11/14 | 1,309 | 1,315 | 1,268 | 1,281 | -0.77% | 77,100 | 137億9439万 | +1.75% | 25.83 | 9.36 |
11/13 | 1,318 | 1,329 | 1,270 | 1,291 | -1.53% | 93,600 | 139億208万 | +3.03% | 26.03 | 9.44 |
11/10 | 1,315 | 1,315 | 1,281 | 1,311 | -1.58% | 92,700 | 141億1745万 | +5.05% | 26.44 | 9.58 |
11/09 | 1,362 | 1,362 | 1,287 | 1,332 | -0.82% | 150,100 | 143億4358万 | +7.33% | 26.86 | 9.74 |
11/08 | 1,395 | 1,420 | 1,331 | 1,343 | -0.59% | 265,400 | 144億6204万 | +8.83% | 27.08 | 9.82 |
11/07 | 1,330 | 1,360 | 1,296 | 1,351 | +1.58% | 181,600 | 145億4818万 | +9.93% | 27.24 | 9.87 |
11/06 | 1,268 | 1,332 | 1,255 | 1,330 | +7.87% | 198,900 | 143億2205万 | +8.66% | 26.82 | 9.72 |
11/02 | 1,202 | 1,246 | 1,202 | 1,233 | +4.58% | 129,900 | 132億7751万 | +1.07% | 24.86 | 9.01 |
11/01 | 1,247 | 1,250 | 1,178 | 1,179 | -4.22% | 162,500 | 126億9601万 | -3.44% | 23.77 | 8.62 |
10/31 | 1,230 | 1,236 | 1,181 | 1,231 | +0.33% | 151,500 | 132億5597万 | +0.57% | 24.82 | 9 |
10/30 | 1,195 | 1,256 | 1,177 | 1,227 | +0.16% | 179,800 | 132億1290万 | 0% | 24.74 | 8.97 |
10/27 | 1,215 | 1,230 | 1,189 | 1,225 | +1.07% | 210,400 | 131億9136万 | -0.24% | 24.7 | 8.95 |
10/26 | 1,250 | 1,254 | 1,210 | 1,212 | -5.68% | 263,600 | 130億5137万 | -1.3% | 24.44 | 8.86 |
10/25 | 1,342 | 1,359 | 1,285 | 1,285 | -4.25% | 262,900 | 138億3747万 | +4.47% | 25.91 | 9.39 |
10/24 | 1,260 | 1,345 | 1,234 | 1,342 | +6.51% | 342,300 | 144億5127万 | +9.11% | 27.06 | 9.81 |
10/23 | 1,325 | 1,367 | 1,255 | 1,260 | -3.96% | 307,600 | 135億6019万 | +2.52% | 25.39 | 9.2 |
10/20 | 1,280 | 1,327 | 1,270 | 1,312 | +0.54% | 383,400 | 141億1982万 | +6.58% | 26.44 | 9.58 |
10/19 | 1,365 | 1,392 | 1,302 | 1,305 | -4.67% | 591,800 | 140億4448万 | +5.93% | 26.3 | 9.53 |
10/18 | 1,285 | 1,378 | 1,263 | 1,369 | +7.04% | 413,400 | 147億3326万 | +10.94% | 27.59 | 10 |
10/17 | 1,204 | 1,321 | 1,203 | 1,279 | +4.41% | 598,700 | 137億6467万 | +3.65% | 25.78 | 9.34 |
10/16 | 1,213 | 1,284 | 1,209 | 1,225 | +12.08% | 578,000 | 131億8352万 | -1.05% | 24.69 | 8.95 |
10/13 | 1,127 | 1,130 | 1,084 | 1,093 | -4.29% | 106,800 | 117億6293万 | -12.28% | 22.03 | 7.98 |
10/12 | 1,137 | 1,148 | 1,130 | 1,142 | +0.18% | 79,800 | 122億9027万 | -9.37% | 23.01 | 8.34 |
10/11 | 1,170 | 1,175 | 1,140 | 1,140 | -2.56% | 70,300 | 122億6874万 | -10.45% | 22.97 | 8.33 |
10/10 | 1,153 | 1,170 | 1,144 | 1,170 | +2.9% | 44,900 | 125億9161万 | -8.95% | 23.58 | 8.55 |
10/06 | 1,167 | 1,168 | 1,131 | 1,137 | -2.32% | 44,800 | 122億3646万 | -12.2% | 22.91 | 8.31 |
10/05 | 1,141 | 1,168 | 1,141 | 1,164 | +2.37% | 57,400 | 125億2703万 | -10.94% | 23.46 | 8.5 |
10/04 | 1,131 | 1,159 | 1,131 | 1,137 | -2.32% | 87,500 | 122億3646万 | -13.73% | 22.91 | 8.31 |
10/03 | 1,200 | 1,206 | 1,164 | 1,164 | -3.56% | 101,800 | 125億2703万 | -12.48% | 23.46 | 8.5 |
10/02 | 1,249 | 1,257 | 1,207 | 1,207 | -1.63% | 52,400 | 129億8980万 | -9.99% | 24.32 | 8.82 |
09/29 | 1,241 | 1,251 | 1,225 | 1,227 | -1.05% | 42,600 | 132億504万 | -9.18% | 24.73 | 8.96 |
09/28 | 1,250 | 1,259 | 1,218 | 1,240 | -1.67% | 67,200 | 133億4495万 | -8.76% | 24.99 | 9.06 |
09/27 | 1,237 | 1,269 | 1,232 | 1,261 | +0.24% | 48,600 | 135億7095万 | -7.62% | 25.41 | 9.21 |
09/26 | 1,288 | 1,295 | 1,254 | 1,258 | -2.1% | 83,100 | 135億3867万 | -8.11% | 25.35 | 9.19 |
09/25 | 1,234 | 1,289 | 1,234 | 1,285 | +2.88% | 109,100 | 138億2924万 | -6.55% | 25.9 | 9.39 |
09/22 | 1,214 | 1,261 | 1,210 | 1,249 | +1.05% | 65,600 | 134億4181万 | -9.49% | 25.17 | 9.12 |
09/21 | 1,253 | 1,253 | 1,220 | 1,236 | -2.14% | 105,000 | 132億1093万 | -10.82% | 24.74 | 8.97 |
09/20 | 1,279 | 1,288 | 1,255 | 1,263 | -1.41% | 53,500 | 134億9952万 | -9.4% | 25.28 | 9.16 |
09/19 | 1,313 | 1,313 | 1,277 | 1,281 | -2.88% | 81,600 | 136億9191万 | -8.57% | 25.64 | 9.29 |
09/15 | 1,325 | 1,337 | 1,308 | 1,319 | +0.23% | 84,700 | 140億9807万 | -6.39% | 26.4 | 9.57 |
09/14 | 1,315 | 1,326 | 1,303 | 1,316 | -0.75% | 86,000 | 140億6601万 | -7.06% | 26.34 | 9.55 |
09/13 | 1,341 | 1,347 | 1,326 | 1,326 | -1.78% | 71,200 | 141億7289万 | -6.88% | 26.54 | 9.62 |
09/12 | 1,369 | 1,390 | 1,346 | 1,350 | -1.46% | 60,800 | 144億2942万 | -5.73% | 27.02 | 9.79 |
09/11 | 1,400 | 1,402 | 1,369 | 1,370 | -2.14% | 53,000 | 146億4319万 | -4.86% | 27.42 | 9.94 |
09/08 | 1,398 | 1,415 | 1,385 | 1,400 | -0.71% | 67,600 | 149億6384万 | -3.31% | 28.02 | 10.16 |
09/07 | 1,455 | 1,455 | 1,405 | 1,410 | -3.16% | 84,400 | 150億7072万 | -3.03% | 28.22 | 10.23 |
09/06 | 1,455 | 1,473 | 1,441 | 1,456 | -0.41% | 98,200 | 155億6239万 | -0.27% | 29.14 | 10.56 |
09/05 | 1,457 | 1,474 | 1,439 | 1,462 | +2.31% | 70,600 | 156億2652万 | -0.27% | 29.26 | 10.61 |
09/04 | 1,432 | 1,447 | 1,417 | 1,429 | 0% | 59,600 | 152億7380万 | -2.92% | 28.6 | 10.37 |
09/01 | 1,403 | 1,430 | 1,395 | 1,429 | +0.14% | 49,100 | 152億7380万 | -3.32% | 28.6 | 10.37 |
08/31 | 1,441 | 1,460 | 1,422 | 1,427 | -0.7% | 57,700 | 152億5243万 | -3.97% | 28.56 | 11.41 |
08/30 | 1,475 | 1,477 | 1,435 | 1,437 | -1.3% | 71,500 | 153億5931万 | -3.88% | 28.76 | 11.49 |
08/29 | 1,450 | 1,470 | 1,440 | 1,456 | +1.53% | 64,200 | 155億6239万 | -3.32% | 29.14 | 11.64 |
08/28 | 1,466 | 1,488 | 1,432 | 1,434 | -1.71% | 88,900 | 153億2725万 | -5.41% | 28.7 | 11.46 |
08/25 | 1,394 | 1,459 | 1,389 | 1,459 | +1.74% | 95,600 | 155億9446万 | -4.45% | 29.2 | 11.66 |
08/24 | 1,446 | 1,452 | 1,419 | 1,434 | +3.46% | 117,200 | 153億2725万 | -6.82% | 28.7 | 11.46 |
08/23 | 1,355 | 1,389 | 1,355 | 1,386 | +1.54% | 90,200 | 148億1420万 | -10.87% | 27.74 | 11.08 |
08/22 | 1,410 | 1,415 | 1,359 | 1,365 | -2.85% | 136,200 | 145億8974万 | -12.89% | 27.32 | 10.91 |
08/21 | 1,390 | 1,422 | 1,377 | 1,405 | +0.57% | 101,300 | 150億1728万 | -11.52% | 28.12 | 11.23 |
08/18 | 1,386 | 1,420 | 1,377 | 1,397 | -0.92% | 86,800 | 149億3177万 | -13.12% | 27.96 | 11.17 |
08/17 | 1,420 | 1,423 | 1,391 | 1,410 | -1.12% | 136,200 | 150億7072万 | -13.34% | 28.22 | 11.27 |
08/16 | 1,438 | 1,459 | 1,426 | 1,426 | -1.79% | 92,200 | 152億4174万 | -13.47% | 28.54 | 11.4 |
08/15 | 1,465 | 1,480 | 1,445 | 1,452 | -0.89% | 114,500 | 155億1964万 | -12.79% | 29.06 | 11.61 |
08/14 | 1,498 | 1,507 | 1,459 | 1,465 | -2.85% | 93,400 | 156億5859万 | -12.95% | 29.32 | 11.71 |
08/10 | 1,493 | 1,518 | 1,481 | 1,508 | 0% | 65,600 | 161億1819万 | -11.4% | 30.18 | 12.05 |
08/09 | 1,500 | 1,530 | 1,488 | 1,508 | -0.46% | 96,400 | 161億1819万 | -12.43% | 30.18 | 12.05 |
08/08 | 1,582 | 1,585 | 1,515 | 1,515 | -3.26% | 115,500 | 161億9301万 | -13.18% | 30.32 | 12.11 |
08/07 | 1,555 | 1,566 | 1,520 | 1,566 | +0.26% | 72,700 | 167億3812万 | -11.27% | 31.34 | 12.52 |
08/04 | 1,539 | 1,564 | 1,539 | 1,562 | +1.43% | 63,200 | 166億9537万 | -12.35% | 31.26 | 12.49 |
08/03 | 1,545 | 1,569 | 1,540 | 1,540 | -1.91% | 99,400 | 164億6022万 | -14.44% | 30.82 | 12.31 |
08/02 | 1,587 | 1,601 | 1,570 | 1,570 | -3.09% | 116,600 | 167億8088万 | -13.69% | 31.42 | 12.55 |
08/01 | 1,611 | 1,653 | 1,604 | 1,620 | +1.63% | 165,100 | 173億1530万 | -11.81% | 32.42 | 12.95 |
07/31 | 1,615 | 1,639 | 1,579 | 1,594 | +0.38% | 127,400 | 170億3740万 | -13.84% | 31.9 | 12.74 |
07/28 | 1,582 | 1,614 | 1,566 | 1,588 | -2.1% | 228,900 | 169億7327万 | -15.17% | 31.78 | 12.69 |
07/27 | 1,628 | 1,660 | 1,613 | 1,622 | -2.58% | 165,300 | 173億3668万 | -14.27% | 32.46 | 12.97 |
07/26 | 1,705 | 1,712 | 1,651 | 1,665 | -2.06% | 165,000 | 177億9628万 | -13.01% | 33.32 | 13.31 |
07/25 | 1,702 | 1,715 | 1,673 | 1,700 | +0.12% | 118,500 | 181億7038万 | -11.96% | 34.03 | 13.59 |
07/24 | 1,708 | 1,723 | 1,689 | 1,698 | -0.59% | 158,400 | 181億4900万 | -12.79% | 33.99 | 13.57 |
07/21 | 1,732 | 1,750 | 1,702 | 1,708 | -4.15% | 231,800 | 182億5588万 | -12.72% | 34.19 | 13.65 |
07/20 | 1,795 | 1,808 | 1,745 | 1,782 | -2.89% | 262,600 | 190億4683万 | -9.17% | 35.67 | 14.25 |
07/19 | 1,739 | 1,848 | 1,711 | 1,835 | +10.01% | 448,900 | 196億1332万 | -6.57% | 36.73 | 14.67 |
07/18 | 1,731 | 1,778 | 1,650 | 1,668 | -11.51% | 578,800 | 178億2835万 | -15.07% | 33.38 | 13.33 |
07/14 | 1,955 | 1,955 | 1,860 | 1,885 | -1.62% | 240,300 | 201億4774万 | -4.22% | 37.73 | 15.07 |
07/13 | 1,870 | 1,926 | 1,865 | 1,916 | +2.3% | 123,700 | 204億7908万 | -2.19% | 38.35 | 15.32 |
07/12 | 1,930 | 1,930 | 1,869 | 1,873 | -2.7% | 139,200 | 200億1948万 | -3.95% | 37.49 | 14.97 |
07/11 | 1,893 | 1,940 | 1,891 | 1,925 | +3.27% | 166,600 | 205億7528万 | -0.93% | 38.53 | 15.39 |
07/10 | 1,892 | 1,917 | 1,858 | 1,864 | -2.41% | 174,800 | 199億2328万 | -3.72% | 37.31 | 14.9 |
07/07 | 1,885 | 1,936 | 1,875 | 1,910 | -0.78% | 163,800 | 204億1495万 | -1.09% | 38.23 | 15.27 |
07/06 | 1,952 | 1,980 | 1,914 | 1,925 | -3.85% | 264,600 | 205億7528万 | +0.31% | 38.53 | 15.39 |
07/05 | 2,050 | 2,070 | 1,993 | 2,002 | -3.75% | 295,300 | 213億9829万 | +5.09% | 40.07 | 16 |
07/04 | 2,020 | 2,080 | 2,000 | 2,080 | +2.67% | 297,600 | 222億3199万 | +10.11% | 41.63 | 16.63 |
07/03 | 2,020 | 2,050 | 1,981 | 2,026 | +1.91% | 255,800 | 216億5481万 | +8.4% | 40.55 | 16.2 |
06/30 | 1,978 | 2,015 | 1,955 | 1,988 | -0.8% | 277,500 | 212億4865万 | +7.46% | 39.79 | 15.89 |
06/29 | 2,010 | 2,060 | 1,975 | 2,004 | -1.72% | 382,200 | 214億1967万 | +9.51% | 40.11 | 16.02 |
06/28 | 2,000 | 2,126 | 1,965 | 2,039 | +2.05% | 804,900 | 217億9376万 | +12.71% | 40.81 | 16.3 |
06/27 | 2,200 | 2,217 | 1,908 | 1,998 | +2.04% | 1,711,400 | 213億5554万 | +12% | 39.99 | 15.97 |