時価総額
2023/07/28～2023/12/21
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 |
| 12/21 | 630 | 630 | 612 | 627 | -2.03% | 297,800 | 169億4229万 | -9.78% | 16.79 | 3.1 |
| 12/20 | 645 | 650 | 631 | 640 | +0.63% | 439,700 | 172億9356万 | -9.22% | 17.13 | 3.17 |
| 12/19 | 624 | 641 | 622 | 636 | +2.25% | 303,600 | 171億8548万 | -11.17% | 17.03 | 3.15 |
| 12/18 | 599 | 626 | 590 | 622 | +2.98% | 334,600 | 168億718万 | -14.68% | 16.65 | 3.08 |
| 12/15 | 615 | 617 | 599 | 604 | -0.17% | 309,900 | 163億2080万 | -18.71% | 16.17 | 2.99 |
| 12/14 | 630 | 634 | 601 | 605 | -3.04% | 506,800 | 163億4782万 | -20.39% | 16.2 | 2.99 |
| 12/13 | 641 | 642 | 622 | 624 | -3.85% | 463,500 | 168億6122万 | -19.59% | 16.7 | 3.09 |
| 12/12 | 664 | 677 | 647 | 649 | -2.7% | 307,600 | 175億3675万 | -18.06% | 17.37 | 3.21 |
| 12/11 | 638 | 668 | 636 | 667 | +4.06% | 530,300 | 180億2314万 | -17.35% | 17.86 | 3.3 |
| 12/08 | 643 | 669 | 640 | 641 | -1.54% | 404,600 | 173億2058万 | -21.83% | 17.16 | 3.17 |
| 12/07 | 676 | 676 | 648 | 651 | -5.52% | 596,500 | 175億9080万 | -21.85% | 17.43 | 3.22 |
| 12/06 | 670 | 691 | 670 | 689 | +2.23% | 249,800 | 186億1760万 | -18.65% | 18.45 | 3.41 |
| 12/05 | 676 | 680 | 665 | 674 | -2.74% | 701,600 | 182億1228万 | -21.45% | 18.04 | 3.34 |
| 12/04 | 684 | 702 | 684 | 693 | +1.32% | 307,700 | 187億2569万 | -20.44% | 18.55 | 3.43 |
| 12/01 | 710 | 712 | 682 | 684 | -4.6% | 560,900 | 184億8250万 | -22.45% | 18.31 | 3.38 |
| 11/30 | 720 | 728 | 717 | 717 | +0.42% | 221,500 | 193億7420万 | -19.89% | 19.19 | 3.55 |
| 11/29 | 744 | 744 | 714 | 714 | -4.16% | 445,300 | 192億9313万 | -21.28% | 19.11 | 3.53 |
| 11/28 | 745 | 745 | 727 | 745 | +0.95% | 350,100 | 201億3079万 | -18.85% | 19.94 | 3.69 |
| 11/27 | 778 | 786 | 738 | 738 | -4.77% | 382,300 | 199億4164万 | -20.56% | 19.76 | 3.65 |
| 11/24 | 757 | 790 | 752 | 775 | +1.97% | 333,700 | 209億4143万 | -17.64% | 20.75 | 3.84 |
| 11/22 | 780 | 780 | 752 | 760 | -4.04% | 639,900 | 205億3611万 | -20.17% | 20.35 | 3.76 |
| 11/21 | 796 | 806 | 767 | 792 | +0.51% | 594,500 | 214億79万 | -17.84% | 21.2 | 3.92 |
| 11/20 | 832 | 832 | 780 | 788 | -4.02% | 410,100 | 212億9270万 | -19.01% | 21.1 | 3.9 |
| 11/17 | 805 | 833 | 789 | 821 | +0.12% | 384,900 | 221億8440万 | -16.48% | 21.98 | 4.06 |
| 11/16 | 878 | 881 | 815 | 820 | -7.13% | 765,600 | 221億5738万 | -17.59% | 21.95 | 4.06 |
| 11/15 | 901 | 944 | 878 | 883 | -2.54% | 543,300 | 238億5971万 | -12.23% | 23.64 | 4.37 |
| 11/14 | 1,050 | 1,060 | 898 | 906 | -5.72% | 1,031,000 | 244億8120万 | -10.83% | 24.25 | 4.48 |
| 11/13 | 980 | 992 | 957 | 961 | -1.94% | 202,600 | 259億6737万 | -6.15% | 25.73 | 4.76 |
| 11/10 | 998 | 1,001 | 969 | 980 | -4.2% | 162,000 | 264億8077万 | -4.85% | 26.24 | 4.85 |
| 11/09 | 1,000 | 1,027 | 979 | 1,023 | +1.69% | 132,500 | 276億4268万 | -0.97% | 27.39 | 5.06 |
| 11/08 | 1,022 | 1,022 | 991 | 1,006 | -1.08% | 126,200 | 271億8332万 | -2.71% | 26.93 | 4.98 |
| 11/07 | 1,029 | 1,029 | 1,004 | 1,017 | -1.93% | 102,400 | 274億8056万 | -1.83% | 27.23 | 5.03 |
| 11/06 | 997 | 1,042 | 997 | 1,037 | +6.03% | 213,500 | 280億2098万 | -0.1% | 27.76 | 5.13 |
| 11/02 | 981 | 1,003 | 971 | 978 | +0.72% | 203,900 | 264億2673万 | -5.87% | 26.18 | 4.84 |
| 11/01 | 996 | 1,011 | 963 | 971 | -2.31% | 161,300 | 262億3758万 | -6.9% | 25.99 | 4.81 |
| 10/31 | 963 | 997 | 954 | 994 | +1.64% | 110,800 | 268億5907万 | -5.15% | 26.61 | 4.92 |
| 10/30 | 976 | 1,007 | 976 | 978 | -1.31% | 129,200 | 264億2673万 | -7.03% | 26.18 | 4.84 |
| 10/27 | 979 | 991 | 967 | 991 | +1.54% | 124,800 | 267億7800万 | -6.07% | 26.53 | 4.9 |
| 10/26 | 983 | 989 | 970 | 976 | -2.59% | 100,600 | 263億7269万 | -7.84% | 26.13 | 4.83 |
| 10/25 | 1,012 | 1,029 | 977 | 1,002 | -0.99% | 204,400 | 270億7524万 | -5.74% | 26.82 | 4.96 |
| 10/24 | 978 | 1,012 | 947 | 1,012 | +1.91% | 240,400 | 273億4545万 | -5.15% | 27.09 | 5.01 |
| 10/23 | 987 | 1,004 | 979 | 993 | -3.5% | 130,200 | 268億3205万 | -7.2% | 26.58 | 4.91 |
| 10/20 | 1,008 | 1,040 | 1,004 | 1,029 | -0.19% | 111,300 | 278億481万 | -4.1% | 27.55 | 5.09 |
| 10/19 | 1,022 | 1,048 | 1,010 | 1,031 | -2% | 80,400 | 278億5885万 | -4.27% | 27.6 | 5.1 |
| 10/18 | 1,063 | 1,073 | 1,022 | 1,052 | -0.75% | 102,100 | 284億2630万 | -2.68% | 28.16 | 5.21 |
| 10/17 | 1,062 | 1,079 | 1,045 | 1,060 | +4.95% | 197,300 | 286億4247万 | -2.12% | 28.38 | 5.25 |
| 10/16 | 1,050 | 1,050 | 997 | 1,010 | -4.36% | 150,900 | 272億9141万 | -7.08% | 27.04 | 5 |
| 10/13 | 1,092 | 1,092 | 1,056 | 1,056 | -5.38% | 165,300 | 285億3438万 | -3.39% | 28.27 | 5.23 |
| 10/12 | 1,092 | 1,120 | 1,068 | 1,116 | +1.73% | 198,000 | 301億5565万 | +1.73% | 29.88 | 5.52 |
| 10/11 | 1,125 | 1,133 | 1,083 | 1,097 | -2.49% | 231,500 | 296億4225万 | -0.09% | 29.37 | 5.43 |
| 10/10 | 1,119 | 1,132 | 1,098 | 1,125 | +1.44% | 143,300 | 303億9885万 | +2.27% | 30.12 | 5.57 |
| 10/06 | 1,115 | 1,120 | 1,083 | 1,109 | +1.09% | 166,800 | 299億6651万 | +0.91% | 29.69 | 5.49 |
| 10/05 | 1,075 | 1,101 | 1,074 | 1,097 | +2.72% | 200,900 | 296億4225万 | -0.09% | 29.37 | 5.43 |
| 10/04 | 1,027 | 1,086 | 1,019 | 1,068 | +1.33% | 302,300 | 288億5864万 | -2.73% | 28.59 | 5.29 |
| 10/03 | 1,062 | 1,079 | 1,041 | 1,054 | +0.19% | 290,100 | 284億8034万 | -4.01% | 28.22 | 5.22 |
| 10/02 | 1,066 | 1,092 | 1,048 | 1,052 | +0.19% | 186,400 | 284億2630万 | -4.19% | 28.16 | 5.21 |
| 09/29 | 1,070 | 1,082 | 1,034 | 1,050 | -1.69% | 121,900 | 283億7226万 | -4.37% | 80.87 | 5.31 |
| 09/28 | 1,085 | 1,100 | 1,062 | 1,068 | -1.57% | 139,700 | 288億5864万 | -2.73% | 82.26 | 5.4 |
| 09/27 | 1,066 | 1,093 | 1,057 | 1,085 | +0.09% | 135,100 | 293億1800万 | -1% | 83.57 | 5.49 |
| 09/26 | 1,078 | 1,100 | 1,073 | 1,084 | -1.54% | 177,100 | 292億9098万 | -0.73% | 83.49 | 5.48 |
| 09/25 | 1,053 | 1,103 | 1,053 | 1,101 | +4.26% | 337,300 | 297億5034万 | +1.38% | 84.8 | 5.57 |
| 09/22 | 1,075 | 1,091 | 1,053 | 1,056 | -3.21% | 238,300 | 285億3438万 | -1.95% | 81.33 | 5.34 |
| 09/21 | 1,068 | 1,098 | 1,052 | 1,091 | +1.3% | 206,300 | 294億8012万 | +1.96% | 84.03 | 5.52 |
| 09/20 | 1,102 | 1,122 | 1,075 | 1,077 | -3.06% | 233,300 | 291億183万 | +1.41% | 82.95 | 5.45 |
| 09/19 | 1,090 | 1,123 | 1,082 | 1,111 | +2.21% | 371,500 | 300億2055万 | +5.51% | 85.57 | 5.62 |
| 09/15 | 1,060 | 1,097 | 1,059 | 1,087 | +3.33% | 348,400 | 293億7204万 | +4.02% | 83.72 | 5.5 |
| 09/14 | 1,131 | 1,131 | 1,040 | 1,052 | -7.64% | 564,300 | 284億2630万 | +1.94% | 81.02 | 5.32 |
| 09/13 | 1,144 | 1,174 | 1,125 | 1,139 | +1.7% | 313,800 | 307億7714万 | +11.56% | 87.72 | 5.76 |
| 09/12 | 1,121 | 1,154 | 1,110 | 1,120 | +0.9% | 235,300 | 302億6374万 | +11.22% | 86.26 | 5.66 |
| 09/11 | 1,144 | 1,182 | 1,103 | 1,110 | -3.73% | 296,200 | 299億9353万 | +11.78% | 85.49 | 5.61 |
| 09/08 | 1,150 | 1,176 | 1,132 | 1,153 | -1.45% | 518,000 | 311億5544万 | +17.77% | 88.8 | 5.83 |
| 09/07 | 1,152 | 1,177 | 1,142 | 1,170 | +0.52% | 328,100 | 316億1480万 | +21.75% | 90.11 | 5.92 |
| 09/06 | 1,148 | 1,187 | 1,146 | 1,164 | +2.46% | 438,200 | 314億5267万 | +23.17% | 89.65 | 5.89 |
| 09/05 | 1,128 | 1,149 | 1,117 | 1,136 | +0.26% | 275,700 | 306億9608万 | +22.15% | 87.49 | 5.75 |
| 09/04 | 1,110 | 1,155 | 1,104 | 1,133 | +1.71% | 662,000 | 306億1501万 | +23.69% | 87.26 | 5.73 |
| 09/01 | 1,100 | 1,134 | 1,095 | 1,114 | +2.2% | 688,700 | 301億161万 | +23.5% | 85.8 | 5.63 |
| 08/31 | 1,093 | 1,108 | 1,052 | 1,090 | +0.83% | 533,600 | 294億5310万 | +22.61% | 83.95 | 5.51 |
| 08/30 | 1,088 | 1,109 | 1,070 | 1,081 | +0.28% | 467,500 | 292億991万 | +23.26% | 83.26 | 5.47 |
| 08/29 | 1,059 | 1,104 | 1,053 | 1,078 | +3.06% | 380,200 | 291億2885万 | +24.77% | 83.03 | 5.45 |
| 08/28 | 1,046 | 1,063 | 1,022 | 1,046 | +0.19% | 522,400 | 282億6417万 | +22.63% | 80.56 | 5.29 |
| 08/25 | 1,033 | 1,070 | 1,013 | 1,044 | -1.23% | 619,700 | 282億1013万 | +23.84% | 80.41 | 5.28 |
| 08/24 | 1,028 | 1,062 | 994 | 1,057 | +2.72% | 743,500 | 285億6140万 | +26.74% | 81.41 | 5.35 |
| 08/23 | 990 | 1,038 | 958 | 1,029 | +5.11% | 798,800 | 278億481万 | +24.73% | 79.25 | 5.2 |
| 08/22 | 985 | 1,015 | 970 | 979 | +5.38% | 778,000 | 264億5375万 | +19.83% | 75.4 | 4.95 |
| 08/21 | 874 | 938 | 874 | 929 | +5.69% | 470,300 | 251億269万 | +14.55% | 71.55 | 4.7 |
| 08/18 | 890 | 912 | 872 | 879 | -1.57% | 336,500 | 237億5163万 | +8.52% | 67.7 | 4.45 |
| 08/17 | 890 | 902 | 854 | 893 | +0.34% | 475,900 | 241億2993万 | +10.66% | 68.78 | 4.52 |
| 08/16 | 858 | 912 | 857 | 890 | +4.71% | 885,000 | 240億4886万 | +10.97% | 68.55 | 4.5 |
| 08/15 | 880 | 890 | 843 | 850 | -5.03% | 829,800 | 229億6802万 | +6.78% | 65.47 | 4.3 |
| 08/14 | 880 | 925 | 880 | 895 | +15.48% | 1,571,200 | 241億8397万 | +12.86% | 68.93 | 4.53 |
| 08/10 | 769 | 775 | 755 | 775 | +0.52% | 159,700 | 209億4143万 | -1.65% | 59.69 | 3.92 |
| 08/09 | 772 | 775 | 759 | 771 | -1.15% | 137,300 | 208億3334万 | -2.16% | 59.38 | 3.9 |
| 08/08 | 771 | 794 | 770 | 780 | +1.3% | 178,400 | 210億7653万 | -1.14% | 60.07 | 3.94 |
| 08/07 | 746 | 770 | 739 | 770 | +1.18% | 117,400 | 208億632万 | -2.41% | 59.3 | 3.89 |
| 08/04 | 717 | 761 | 716 | 761 | +5.4% | 139,800 | 205億6313万 | -3.43% | 58.61 | 3.85 |
| 08/03 | 734 | 736 | 716 | 722 | -4.37% | 226,200 | 195億930万 | -8.38% | 55.61 | 3.65 |
| 08/02 | 781 | 782 | 755 | 755 | -3.33% | 142,000 | 204億100万 | -4.19% | 58.15 | 3.82 |
| 08/01 | 788 | 789 | 772 | 781 | -2.13% | 129,500 | 211億355万 | -0.76% | 60.15 | 3.95 |
| 07/31 | 791 | 805 | 785 | 798 | +1.53% | 104,300 | 215億6291万 | +1.66% | 61.46 | 4.04 |
| 07/28 | 783 | 788 | 763 | 786 | -1.5% | 142,400 | 212億3866万 | +0.38% | 60.54 | 3.98 |
