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 | 1,477 | 1,488 | 1,470 | 1,481 | -0.47% | 57,800 | 653億2458万 | +0.34% | 6.73 | 0.7 |
| 12/20 | 1,482 | 1,503 | 1,482 | 1,488 | +0.61% | 67,100 | 656億3334万 | +0.88% | 6.76 | 0.7 |
| 12/19 | 1,482 | 1,482 | 1,462 | 1,479 | +0.07% | 44,800 | 652億3636万 | +0.34% | 6.72 | 0.7 |
| 12/18 | 1,500 | 1,500 | 1,463 | 1,478 | -2.25% | 76,700 | 651億9225万 | +0.48% | 6.72 | 0.7 |
| 12/15 | 1,500 | 1,520 | 1,497 | 1,512 | +1.54% | 117,100 | 666億9194万 | +3% | 6.87 | 0.71 |
| 12/14 | 1,509 | 1,514 | 1,480 | 1,489 | -0.73% | 76,700 | 656億7744万 | +1.71% | 6.77 | 0.7 |
| 12/13 | 1,514 | 1,514 | 1,491 | 1,500 | +0.2% | 69,800 | 661億6264万 | +2.74% | 6.82 | 0.71 |
| 12/12 | 1,499 | 1,518 | 1,491 | 1,497 | +0.47% | 100,700 | 660億3031万 | +2.82% | 6.81 | 0.71 |
| 12/11 | 1,467 | 1,497 | 1,466 | 1,490 | +3.33% | 130,700 | 657億2155万 | +2.48% | 6.77 | 0.7 |
| 12/08 | 1,480 | 1,480 | 1,430 | 1,442 | -2.1% | 132,700 | 636億435万 | -0.62% | 6.56 | 0.68 |
| 12/07 | 1,478 | 1,487 | 1,467 | 1,473 | -0.74% | 57,100 | 649億7171万 | +1.52% | 6.7 | 0.69 |
| 12/06 | 1,457 | 1,488 | 1,457 | 1,484 | +1.85% | 59,900 | 654億5690万 | +2.42% | 6.75 | 0.7 |
| 12/05 | 1,472 | 1,484 | 1,456 | 1,457 | -1.35% | 67,300 | 642億6597万 | +0.76% | 6.62 | 0.69 |
| 12/04 | 1,487 | 1,490 | 1,472 | 1,477 | -1.01% | 47,100 | 651億4814万 | +2.29% | 6.71 | 0.7 |
| 12/01 | 1,496 | 1,496 | 1,485 | 1,492 | +0.4% | 65,900 | 658億977万 | +3.61% | 6.78 | 0.7 |
| 11/30 | 1,483 | 1,494 | 1,478 | 1,486 | +0.27% | 77,500 | 655億4512万 | +3.48% | 6.76 | 0.7 |
| 11/29 | 1,485 | 1,491 | 1,467 | 1,482 | -0.2% | 65,700 | 653億6869万 | +3.49% | 6.74 | 0.7 |
| 11/28 | 1,465 | 1,489 | 1,465 | 1,485 | +1.5% | 87,500 | 655億101万 | +3.99% | 6.75 | 0.7 |
| 11/27 | 1,490 | 1,495 | 1,454 | 1,463 | -1.61% | 59,500 | 645億3063万 | +2.74% | 6.65 | 0.69 |
| 11/24 | 1,478 | 1,489 | 1,469 | 1,487 | +1.16% | 93,500 | 655億8923万 | +4.64% | 6.76 | 0.7 |
| 11/22 | 1,460 | 1,478 | 1,453 | 1,470 | +1.1% | 67,800 | 648億3938万 | +3.67% | 6.68 | 0.69 |
| 11/21 | 1,443 | 1,464 | 1,443 | 1,454 | +1.47% | 84,300 | 641億3365万 | +2.68% | 6.61 | 0.69 |
| 11/20 | 1,454 | 1,465 | 1,433 | 1,433 | -1.98% | 69,200 | 632億737万 | +1.34% | 6.51 | 0.68 |
| 11/17 | 1,446 | 1,463 | 1,444 | 1,462 | +1.11% | 57,500 | 644億8652万 | +3.39% | 6.65 | 0.69 |
| 11/16 | 1,446 | 1,462 | 1,434 | 1,446 | -0.21% | 78,200 | 637億8078万 | +2.26% | 6.57 | 0.68 |
| 11/15 | 1,470 | 1,470 | 1,442 | 1,449 | -0.14% | 98,100 | 639億1311万 | +2.55% | 6.59 | 0.68 |
| 11/14 | 1,408 | 1,454 | 1,407 | 1,451 | +2.69% | 181,600 | 640億132万 | +2.76% | 6.6 | 0.68 |
| 11/13 | 1,428 | 1,431 | 1,411 | 1,413 | -0.07% | 116,400 | 623億2520万 | +0.28% | 6.42 | 0.67 |
| 11/10 | 1,397 | 1,414 | 1,386 | 1,414 | +0.78% | 65,200 | 623億6931万 | +0.5% | 6.43 | 0.67 |
| 11/09 | 1,400 | 1,410 | 1,389 | 1,403 | +1.45% | 90,500 | 618億8412万 | -0.14% | 6.38 | 0.66 |
| 11/08 | 1,410 | 1,411 | 1,372 | 1,383 | -1.98% | 240,300 | 610億195万 | -1.43% | 6.29 | 0.65 |
| 11/07 | 1,428 | 1,438 | 1,409 | 1,411 | -1.54% | 79,900 | 622億3699万 | +0.43% | 6.41 | 0.67 |
| 11/06 | 1,434 | 1,439 | 1,423 | 1,433 | +0.63% | 116,600 | 632億737万 | +1.92% | 6.51 | 0.68 |
| 11/02 | 1,450 | 1,453 | 1,421 | 1,424 | -1.25% | 98,100 | 628億1040万 | +1.14% | 6.47 | 0.67 |
| 11/01 | 1,435 | 1,451 | 1,433 | 1,442 | +1.41% | 89,800 | 636億435万 | +2.27% | 6.56 | 0.68 |
| 10/31 | 1,404 | 1,422 | 1,394 | 1,422 | +1.35% | 83,900 | 627億2218万 | +0.71% | 6.46 | 0.67 |
| 10/30 | 1,415 | 1,418 | 1,390 | 1,403 | -1.27% | 105,400 | 618億8412万 | -0.85% | 6.38 | 0.66 |
| 10/27 | 1,399 | 1,422 | 1,398 | 1,421 | +2.82% | 80,400 | 626億7807万 | +0.21% | 6.46 | 0.67 |
| 10/26 | 1,382 | 1,399 | 1,376 | 1,382 | -0.5% | 77,300 | 609億5784万 | -2.74% | 6.28 | 0.65 |
| 10/25 | 1,404 | 1,405 | 1,383 | 1,389 | +0.58% | 125,400 | 612億6660万 | -2.59% | 6.31 | 0.66 |
| 10/24 | 1,387 | 1,389 | 1,344 | 1,381 | +0.58% | 94,900 | 609億1373万 | -3.49% | 6.28 | 0.65 |
| 10/23 | 1,387 | 1,391 | 1,372 | 1,373 | -1.01% | 66,300 | 605億6087万 | -4.45% | 6.24 | 0.65 |
| 10/20 | 1,386 | 1,399 | 1,378 | 1,387 | -0.36% | 58,700 | 611億7838万 | -3.81% | 6.31 | 0.65 |
| 10/19 | 1,397 | 1,404 | 1,392 | 1,392 | -1.42% | 53,700 | 613億9893万 | -3.73% | 6.33 | 0.66 |
| 10/18 | 1,428 | 1,432 | 1,394 | 1,412 | -0.21% | 63,300 | 622億8110万 | -2.62% | 6.42 | 0.67 |
| 10/17 | 1,420 | 1,433 | 1,401 | 1,415 | +0.07% | 68,700 | 624億1342万 | -2.55% | 6.43 | 0.67 |
| 10/16 | 1,412 | 1,432 | 1,406 | 1,414 | -0.91% | 53,900 | 623億6931万 | -2.95% | 6.43 | 0.67 |
| 10/13 | 1,446 | 1,458 | 1,422 | 1,427 | -2.26% | 74,200 | 629億4272万 | -2.46% | 6.49 | 0.67 |
| 10/12 | 1,428 | 1,460 | 1,423 | 1,460 | +3.03% | 92,300 | 643億9830万 | -0.61% | 6.64 | 0.69 |
| 10/11 | 1,425 | 1,425 | 1,409 | 1,417 | -0.35% | 118,000 | 625億164万 | -3.87% | 6.44 | 0.67 |
| 10/10 | 1,405 | 1,422 | 1,403 | 1,422 | +2.89% | 89,500 | 627億2218万 | -3.85% | 6.46 | 0.67 |
| 10/06 | 1,394 | 1,395 | 1,375 | 1,382 | +0.36% | 71,300 | 609億5784万 | -6.75% | 6.28 | 0.65 |
| 10/05 | 1,351 | 1,384 | 1,351 | 1,377 | +2.68% | 142,400 | 607億3730万 | -7.34% | 6.26 | 0.65 |
| 10/04 | 1,355 | 1,368 | 1,341 | 1,341 | -2.61% | 127,700 | 591億4940万 | -9.94% | 6.1 | 0.63 |
| 10/03 | 1,420 | 1,425 | 1,377 | 1,377 | -3.5% | 143,500 | 607億3730万 | -7.77% | 6.26 | 0.65 |
| 10/02 | 1,450 | 1,462 | 1,426 | 1,427 | -0.9% | 100,500 | 629億4272万 | -4.55% | 6.49 | 0.67 |
| 09/29 | 1,466 | 1,469 | 1,434 | 1,440 | -1.91% | 88,300 | 635億1613万 | -3.55% | 6.6 | 0.67 |
| 09/28 | 1,487 | 1,491 | 1,460 | 1,468 | -1.28% | 85,300 | 647億5117万 | -1.61% | 6.73 | 0.69 |
| 09/27 | 1,470 | 1,489 | 1,455 | 1,487 | +0.68% | 87,400 | 655億8923万 | -0.07% | 6.81 | 0.69 |
| 09/26 | 1,499 | 1,499 | 1,475 | 1,477 | -1.47% | 64,900 | 651億4814万 | -0.47% | 6.77 | 0.69 |
| 09/25 | 1,493 | 1,505 | 1,482 | 1,499 | +0.54% | 68,700 | 661億1853万 | +1.28% | 6.87 | 0.7 |
| 09/22 | 1,479 | 1,498 | 1,470 | 1,491 | 0% | 81,700 | 657億6566万 | +1.08% | 6.83 | 0.7 |
| 09/21 | 1,500 | 1,514 | 1,490 | 1,491 | -0.6% | 55,900 | 657億6566万 | +1.36% | 6.83 | 0.7 |
| 09/20 | 1,527 | 1,531 | 1,500 | 1,500 | -1.77% | 80,500 | 661億6264万 | +2.32% | 6.87 | 0.7 |
| 09/19 | 1,506 | 1,527 | 1,506 | 1,527 | +0.46% | 91,800 | 673億5356万 | +4.45% | 7 | 0.71 |
| 09/15 | 1,500 | 1,531 | 1,497 | 1,520 | +1.88% | 131,800 | 670億4481万 | +4.32% | 6.96 | 0.71 |
| 09/14 | 1,482 | 1,498 | 1,469 | 1,492 | +0.4% | 63,800 | 658億977万 | +2.12% | 6.83 | 0.7 |
| 09/13 | 1,490 | 1,492 | 1,478 | 1,486 | -0.27% | 84,700 | 655億4512万 | +1.43% | 6.81 | 0.69 |
| 09/12 | 1,479 | 1,500 | 1,471 | 1,490 | +0.68% | 82,600 | 657億2155万 | +1.43% | 6.83 | 0.7 |
| 09/11 | 1,540 | 1,541 | 1,477 | 1,480 | -2.89% | 142,900 | 652億8047万 | +0.48% | 6.78 | 0.69 |
| 09/08 | 1,559 | 1,568 | 1,524 | 1,524 | -3.24% | 182,600 | 672億2124万 | +3.25% | 6.98 | 0.71 |
| 09/07 | 1,585 | 1,605 | 1,574 | 1,575 | -0.76% | 230,700 | 694億7077万 | +6.64% | 7.22 | 0.74 |
| 09/06 | 1,570 | 1,594 | 1,570 | 1,587 | +1.15% | 154,400 | 700億7万 | +7.45% | 7.27 | 0.74 |
| 09/05 | 1,543 | 1,570 | 1,538 | 1,569 | +1.69% | 176,600 | 692億612万 | +6.3% | 7.19 | 0.73 |
| 09/04 | 1,516 | 1,547 | 1,515 | 1,543 | +2.32% | 170,200 | 680億5930万 | +4.54% | 7.07 | 0.72 |
| 09/01 | 1,477 | 1,508 | 1,477 | 1,508 | +2.24% | 147,800 | 665億1550万 | +2.17% | 6.91 | 0.7 |
| 08/31 | 1,459 | 1,485 | 1,459 | 1,475 | +1.44% | 175,600 | 650億5993万 | -0.14% | 6.76 | 0.69 |
| 08/30 | 1,447 | 1,460 | 1,442 | 1,454 | +0.97% | 121,300 | 641億3365万 | -1.76% | 6.66 | 0.68 |
| 08/29 | 1,424 | 1,441 | 1,418 | 1,440 | +1.62% | 108,300 | 635億1613万 | -2.96% | 6.6 | 0.67 |
| 08/28 | 1,407 | 1,418 | 1,404 | 1,417 | +1.72% | 75,300 | 625億164万 | -4.84% | 6.49 | 0.66 |
| 08/25 | 1,391 | 1,399 | 1,382 | 1,393 | -0.36% | 60,900 | 614億4304万 | -6.7% | 6.38 | 0.65 |
| 08/24 | 1,400 | 1,405 | 1,383 | 1,398 | +1.01% | 95,300 | 616億6358万 | -6.68% | 6.4 | 0.65 |
| 08/23 | 1,368 | 1,386 | 1,361 | 1,384 | +0.36% | 122,900 | 610億4606万 | -7.98% | 6.34 | 0.65 |
| 08/22 | 1,388 | 1,388 | 1,367 | 1,379 | -0.07% | 88,000 | 608億2552万 | -8.61% | 6.32 | 0.64 |
| 08/21 | 1,366 | 1,387 | 1,366 | 1,380 | +0.36% | 73,300 | 608億6963万 | -8.79% | 6.32 | 0.64 |
| 08/18 | 1,357 | 1,378 | 1,354 | 1,375 | -0.43% | 150,300 | 606億4908万 | -9.36% | 6.3 | 0.64 |
| 08/17 | 1,370 | 1,383 | 1,358 | 1,381 | +0.58% | 166,900 | 609億1373万 | -9.26% | 6.33 | 0.65 |
| 08/16 | 1,385 | 1,385 | 1,360 | 1,373 | -2.14% | 267,300 | 605億6087万 | -10.2% | 6.29 | 0.64 |
| 08/15 | 1,410 | 1,418 | 1,389 | 1,403 | +0.79% | 363,600 | 618億8412万 | -8.66% | 6.43 | 0.66 |
| 08/14 | 1,421 | 1,458 | 1,391 | 1,392 | -14.5% | 638,900 | 613億9893万 | -9.73% | 6.38 | 0.65 |
| 08/10 | 1,593 | 1,628 | 1,586 | 1,628 | +2.45% | 169,000 | 718億852万 | +5.1% | 7.46 | 0.76 |
| 08/09 | 1,594 | 1,595 | 1,575 | 1,589 | -0.13% | 80,900 | 700億8829万 | +2.71% | 7.28 | 0.74 |
| 08/08 | 1,585 | 1,604 | 1,579 | 1,591 | +1.02% | 96,600 | 701億7650万 | +2.84% | 7.29 | 0.74 |
| 08/07 | 1,574 | 1,579 | 1,554 | 1,575 | +0.32% | 74,400 | 694億7077万 | +1.81% | 7.22 | 0.74 |
| 08/04 | 1,552 | 1,570 | 1,545 | 1,570 | +1.09% | 51,500 | 692億5023万 | +1.55% | 7.19 | 0.73 |
| 08/03 | 1,559 | 1,565 | 1,539 | 1,553 | -0.58% | 119,200 | 685億38万 | +0.52% | 7.11 | 0.73 |
| 08/02 | 1,573 | 1,584 | 1,560 | 1,562 | -1.01% | 65,000 | 688億9736万 | +1.03% | 7.16 | 0.73 |
| 08/01 | 1,560 | 1,579 | 1,559 | 1,578 | +1.74% | 131,000 | 696億309万 | +2.14% | 7.23 | 0.74 |
| 07/31 | 1,580 | 1,589 | 1,545 | 1,551 | 0% | 98,700 | 684億1217万 | +0.52% | 7.11 | 0.72 |
| 07/28 | 1,528 | 1,556 | 1,522 | 1,551 | +0.52% | 86,700 | 684億1217万 | +0.52% | 7.11 | 0.72 |
