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 | 1,845 | 1,847 | 1,818 | 1,818 | -2.62% | 177,000 | 1242億5175万 | -5.51% | 9.07 | 0.88 |
| 12/20 | 1,910 | 1,918 | 1,866 | 1,867 | -1.99% | 157,400 | 1276億67万 | -3.11% | 9.31 | 0.91 |
| 12/19 | 1,862 | 1,912 | 1,857 | 1,905 | +2.09% | 128,500 | 1301億9779万 | -1.24% | 9.5 | 0.92 |
| 12/18 | 1,858 | 1,872 | 1,838 | 1,866 | -1.58% | 139,000 | 1275億3232万 | -3.27% | 9.31 | 0.91 |
| 12/15 | 1,873 | 1,896 | 1,845 | 1,896 | +3.38% | 168,100 | 1295億8268万 | -1.76% | 9.46 | 0.92 |
| 12/14 | 1,909 | 1,909 | 1,834 | 1,834 | -4.33% | 187,500 | 1253億4528万 | -4.53% | 9.15 | 0.89 |
| 12/13 | 1,895 | 1,928 | 1,894 | 1,917 | +2.08% | 143,000 | 1310億1794万 | +0.21% | 9.56 | 0.93 |
| 12/12 | 1,901 | 1,910 | 1,874 | 1,878 | -0.95% | 136,100 | 1283億5247万 | -1.26% | 9.37 | 0.91 |
| 12/11 | 1,880 | 1,917 | 1,875 | 1,896 | +3.89% | 207,700 | 1295億8268万 | +0.05% | 9.46 | 0.92 |
| 12/08 | 1,900 | 1,900 | 1,817 | 1,825 | -6.75% | 333,900 | 1247億3017万 | -3.18% | 9.11 | 0.89 |
| 12/07 | 1,949 | 1,962 | 1,924 | 1,957 | +0.31% | 152,800 | 1337億5175万 | +4.21% | 9.76 | 0.95 |
| 12/06 | 1,975 | 2,023 | 1,933 | 1,951 | +4.5% | 344,300 | 1333億4168万 | +4.56% | 9.73 | 0.95 |
| 12/05 | 1,870 | 1,916 | 1,862 | 1,867 | -0.21% | 138,600 | 1276億67万 | +0.76% | 9.31 | 0.91 |
| 12/04 | 1,865 | 1,879 | 1,840 | 1,871 | -0.58% | 172,100 | 1278億7405万 | +1.35% | 9.33 | 0.91 |
| 12/01 | 1,896 | 1,905 | 1,874 | 1,882 | -1.31% | 251,300 | 1286億2585万 | +2.45% | 9.39 | 0.91 |
| 11/30 | 1,936 | 1,936 | 1,891 | 1,907 | -2.8% | 268,500 | 1303億3448万 | +4.32% | 9.51 | 0.93 |
| 11/29 | 2,013 | 2,025 | 1,959 | 1,962 | -2.68% | 155,700 | 1340億9347万 | +7.86% | 9.79 | 0.95 |
| 11/28 | 2,030 | 2,046 | 2,000 | 2,016 | -0.35% | 142,300 | 1377億8412万 | +11.57% | 10.06 | 0.98 |
| 11/27 | 2,010 | 2,036 | 1,996 | 2,023 | +0.7% | 148,000 | 1382億6254万 | +12.76% | 10.09 | 0.98 |
| 11/24 | 2,014 | 2,026 | 1,994 | 2,009 | -0.74% | 122,700 | 1373億570万 | +12.74% | 10.02 | 0.97 |
| 11/22 | 1,979 | 2,025 | 1,974 | 2,024 | +2.22% | 173,200 | 1383億3088万 | +14.22% | 10.1 | 0.98 |
| 11/21 | 1,991 | 1,998 | 1,952 | 1,980 | -1.2% | 208,100 | 1353億2369万 | +12.44% | 9.88 | 0.96 |
| 11/20 | 2,016 | 2,069 | 2,004 | 2,004 | +0.8% | 372,400 | 1369億6398万 | +14.45% | 10 | 0.97 |
| 11/17 | 1,923 | 1,995 | 1,914 | 1,988 | +1.9% | 214,400 | 1358億7045万 | +14.25% | 9.92 | 0.96 |
| 11/16 | 1,913 | 1,998 | 1,913 | 1,951 | +2.68% | 273,200 | 1333億4168万 | +12.71% | 9.73 | 0.95 |
| 11/15 | 1,926 | 1,949 | 1,872 | 1,900 | -1.04% | 287,100 | 1298億5607万 | +10.21% | 9.48 | 0.92 |
| 11/14 | 1,895 | 1,928 | 1,873 | 1,920 | +1.11% | 199,800 | 1312億2297万 | +11.76% | 9.58 | 0.93 |
| 11/13 | 1,920 | 1,955 | 1,896 | 1,899 | +0.53% | 484,800 | 1297億8772万 | +11.12% | 9.47 | 0.92 |
| 11/10 | 1,810 | 1,890 | 1,805 | 1,889 | +12.31% | 880,500 | 1291億427万 | +11.12% | 9.42 | 0.92 |
| 11/09 | 1,630 | 1,684 | 1,618 | 1,682 | +3.57% | 225,900 | 1149億5679万 | -0.59% | 8.39 | 0.82 |
| 11/08 | 1,636 | 1,668 | 1,610 | 1,624 | -1.81% | 179,800 | 1109億9276万 | -4.19% | 8.1 | 0.79 |
| 11/07 | 1,698 | 1,701 | 1,653 | 1,654 | -2.59% | 100,900 | 1130億4312万 | -2.88% | 8.25 | 0.8 |
| 11/06 | 1,691 | 1,699 | 1,668 | 1,698 | +3.92% | 239,300 | 1160億5031万 | -0.76% | 8.47 | 0.82 |
| 11/02 | 1,677 | 1,688 | 1,630 | 1,634 | -1.8% | 228,700 | 1116億7622万 | -5% | 8.15 | 0.79 |
| 11/01 | 1,671 | 1,684 | 1,652 | 1,664 | +1.09% | 139,200 | 1137億2657万 | -3.87% | 8.3 | 0.81 |
| 10/31 | 1,635 | 1,648 | 1,606 | 1,646 | +0.55% | 218,700 | 1124億9636万 | -5.62% | 8.21 | 0.8 |
| 10/30 | 1,647 | 1,656 | 1,619 | 1,637 | -2.73% | 157,300 | 1118億8125万 | -6.78% | 8.17 | 0.79 |
| 10/27 | 1,645 | 1,683 | 1,635 | 1,683 | +2.62% | 109,800 | 1150億2513万 | -4.86% | 8.4 | 0.82 |
| 10/26 | 1,660 | 1,675 | 1,630 | 1,640 | -0.97% | 174,100 | 1120億8629万 | -7.92% | 8.18 | 0.8 |
| 10/25 | 1,700 | 1,701 | 1,654 | 1,656 | -2.42% | 153,000 | 1131億7981万 | -7.74% | 8.26 | 0.8 |
| 10/24 | 1,687 | 1,710 | 1,637 | 1,697 | +2.54% | 300,500 | 1159億8197万 | -6.35% | 8.47 | 0.82 |
| 10/23 | 1,679 | 1,704 | 1,651 | 1,655 | -2.01% | 240,800 | 1131億1147万 | -9.32% | 8.26 | 0.8 |
| 10/20 | 1,717 | 1,730 | 1,685 | 1,689 | -2.37% | 177,300 | 1154億3521万 | -8.21% | 8.43 | 0.82 |
| 10/19 | 1,765 | 1,766 | 1,721 | 1,730 | -1.98% | 160,400 | 1182億3736万 | -6.49% | 8.63 | 0.84 |
| 10/18 | 1,750 | 1,766 | 1,736 | 1,765 | +1.55% | 142,100 | 1206億2945万 | -4.95% | 8.81 | 0.86 |
| 10/17 | 1,732 | 1,757 | 1,726 | 1,738 | +0.75% | 119,000 | 1187億8413万 | -6.56% | 8.67 | 0.84 |
| 10/16 | 1,765 | 1,777 | 1,722 | 1,725 | -0.52% | 143,100 | 1178億9564万 | -7.31% | 8.61 | 0.84 |
| 10/13 | 1,746 | 1,759 | 1,721 | 1,734 | -1.81% | 150,300 | 1185億1075万 | -6.92% | 8.65 | 0.84 |
| 10/12 | 1,759 | 1,777 | 1,751 | 1,766 | +0.06% | 120,300 | 1206億9779万 | -5.31% | 8.81 | 0.86 |
| 10/11 | 1,779 | 1,792 | 1,761 | 1,765 | -0.4% | 184,000 | 1206億2945万 | -5.46% | 8.81 | 0.86 |
| 10/10 | 1,721 | 1,777 | 1,716 | 1,772 | +5.41% | 361,300 | 1211億787万 | -5.09% | 8.84 | 0.86 |
| 10/06 | 1,661 | 1,690 | 1,619 | 1,681 | -0.06% | 228,400 | 1148億8844万 | -9.77% | 8.39 | 0.82 |
| 10/05 | 1,670 | 1,706 | 1,648 | 1,682 | +0.48% | 316,800 | 1149億5679万 | -9.67% | 8.39 | 0.82 |
| 10/04 | 1,755 | 1,760 | 1,671 | 1,674 | -5.64% | 420,200 | 1144億1003万 | -10.05% | 8.35 | 0.81 |
| 10/03 | 1,800 | 1,813 | 1,755 | 1,774 | -2.85% | 374,200 | 1212億4456万 | -4.57% | 8.85 | 0.86 |
| 10/02 | 1,882 | 1,894 | 1,822 | 1,826 | -0.87% | 284,800 | 1247億9851万 | -1.4% | 9.11 | 0.89 |
| 09/29 | 1,884 | 1,902 | 1,828 | 1,842 | -4.26% | 328,400 | 1258億9204万 | 0% | 9.19 | 126.73 |
| 09/28 | 1,897 | 1,939 | 1,859 | 1,924 | +0.79% | 315,900 | 1314億9635万 | +5.02% | 9.6 | 132.37 |
| 09/27 | 1,965 | 1,967 | 1,906 | 1,909 | -3.93% | 316,700 | 1304億7117万 | +5.06% | 9.52 | 131.34 |
| 09/26 | 1,966 | 2,007 | 1,949 | 1,987 | +1.58% | 274,100 | 1358億211万 | +10.21% | 9.91 | 136.71 |
| 09/25 | 1,958 | 1,975 | 1,920 | 1,956 | -0.36% | 216,600 | 1336億8340万 | +9.52% | 9.76 | 134.57 |
| 09/22 | 1,972 | 1,995 | 1,937 | 1,963 | -0.2% | 264,500 | 1341億6182万 | +11.03% | 9.79 | 135.05 |
| 09/21 | 1,971 | 2,001 | 1,950 | 1,967 | -1.16% | 414,400 | 1344億3520万 | +12.34% | 9.81 | 135.33 |
| 09/20 | 2,076 | 2,082 | 1,990 | 1,990 | -4.78% | 603,800 | 1360億714万 | +14.83% | 9.93 | 136.91 |
| 09/19 | 2,049 | 2,093 | 2,045 | 2,090 | +2.96% | 410,500 | 1428億4167万 | +21.79% | 10.43 | 143.79 |
| 09/15 | 2,028 | 2,059 | 1,975 | 2,030 | +0.69% | 375,900 | 1387億4095万 | +19.76% | 10.13 | 139.66 |
| 09/14 | 1,987 | 2,043 | 1,973 | 2,016 | +3.38% | 582,400 | 1377億8412万 | +20.57% | 10.06 | 138.7 |
| 09/13 | 1,912 | 1,966 | 1,910 | 1,950 | +2.58% | 386,700 | 1332億7333万 | +18.11% | 9.73 | 134.16 |
| 09/12 | 1,859 | 1,905 | 1,855 | 1,901 | +2.92% | 357,900 | 1299億2441万 | +16.41% | 9.48 | 130.79 |
| 09/11 | 1,828 | 1,870 | 1,817 | 1,847 | +5.06% | 539,800 | 1262億3376万 | +14.08% | 9.22 | 127.07 |
| 09/08 | 1,769 | 1,779 | 1,738 | 1,758 | -1.18% | 284,800 | 1201億5103万 | +9.53% | 8.77 | 120.95 |
| 09/07 | 1,788 | 1,807 | 1,760 | 1,779 | -0.5% | 211,300 | 1215億8628万 | +11.54% | 8.88 | 122.4 |
| 09/06 | 1,795 | 1,834 | 1,774 | 1,788 | -0.33% | 210,700 | 1222億139万 | +12.81% | 8.92 | 123.01 |
| 09/05 | 1,749 | 1,794 | 1,733 | 1,794 | +0.62% | 255,200 | 1226億1146万 | +13.98% | 8.95 | 123.43 |
| 09/04 | 1,678 | 1,818 | 1,676 | 1,783 | +7.47% | 717,500 | 1218億5966万 | +14.15% | 8.9 | 122.67 |
| 09/01 | 1,658 | 1,675 | 1,649 | 1,659 | +0.24% | 133,100 | 1133億8485万 | +6.96% | 8.28 | 114.14 |
| 08/31 | 1,673 | 1,680 | 1,645 | 1,655 | -0.78% | 189,300 | 1131億1147万 | +7.19% | 8.26 | 113.86 |
| 08/30 | 1,638 | 1,686 | 1,634 | 1,668 | +3.03% | 291,300 | 1139億9996万 | +8.45% | 8.32 | 114.76 |
| 08/29 | 1,601 | 1,619 | 1,587 | 1,619 | +1.19% | 197,400 | 1106億5104万 | +5.68% | 8.08 | 111.39 |
| 08/28 | 1,597 | 1,611 | 1,582 | 1,600 | +1.14% | 167,800 | 1093億5248万 | +4.64% | 7.98 | 110.08 |
| 08/25 | 1,565 | 1,583 | 1,553 | 1,582 | +0.44% | 167,300 | 1081億2226万 | +3.74% | 7.89 | 108.84 |
| 08/24 | 1,577 | 1,588 | 1,560 | 1,575 | +0.32% | 208,500 | 1076億4384万 | +3.41% | 7.86 | 108.36 |
| 08/23 | 1,553 | 1,594 | 1,553 | 1,570 | +1.09% | 244,100 | 1073億212万 | +3.29% | 7.83 | 108.02 |
| 08/22 | 1,555 | 1,564 | 1,530 | 1,553 | -0.64% | 167,300 | 1061億4025万 | +2.51% | 7.75 | 106.85 |
| 08/21 | 1,531 | 1,563 | 1,525 | 1,563 | +3.44% | 220,900 | 1068億2370万 | +3.37% | 7.8 | 107.53 |
| 08/18 | 1,510 | 1,542 | 1,494 | 1,511 | -1.56% | 209,600 | 1032億6974万 | +0.13% | 7.54 | 103.96 |
| 08/17 | 1,517 | 1,553 | 1,496 | 1,535 | +1.19% | 220,800 | 1049億1003万 | +1.66% | 7.66 | 105.61 |
| 08/16 | 1,542 | 1,579 | 1,516 | 1,517 | -2.76% | 244,900 | 1036億7982万 | +0.53% | 7.57 | 104.37 |
| 08/15 | 1,580 | 1,581 | 1,534 | 1,560 | +0.52% | 204,100 | 1066億1866万 | +3.38% | 7.78 | 107.33 |
| 08/14 | 1,590 | 1,682 | 1,548 | 1,552 | +6.45% | 746,900 | 1060億7190万 | +2.85% | 7.74 | 106.78 |
| 08/10 | 1,482 | 1,482 | 1,438 | 1,458 | -2.54% | 319,300 | 996億4744万 | -3.25% | 7.27 | 100.31 |
| 08/09 | 1,533 | 1,533 | 1,486 | 1,496 | -0.47% | 131,400 | 1022億4456万 | -0.53% | 7.46 | 102.93 |
| 08/08 | 1,541 | 1,544 | 1,503 | 1,503 | -2.4% | 202,100 | 1027億2298万 | +0.2% | 7.5 | 103.41 |
| 08/07 | 1,516 | 1,547 | 1,502 | 1,540 | +1.65% | 145,000 | 1052億5176万 | +2.94% | 7.68 | 105.95 |
| 08/04 | 1,510 | 1,562 | 1,510 | 1,515 | +0.33% | 232,400 | 1035億4312万 | +1.68% | 7.56 | 104.23 |
| 08/03 | 1,516 | 1,542 | 1,489 | 1,510 | -0.4% | 265,600 | 1032億140万 | +1.68% | 7.53 | 103.89 |
| 08/02 | 1,496 | 1,555 | 1,483 | 1,516 | +0.53% | 278,000 | 1036億1147万 | +2.36% | 7.56 | 104.3 |
| 08/01 | 1,503 | 1,509 | 1,488 | 1,508 | +1% | 148,600 | 1030億6471万 | +2.17% | 7.52 | 103.75 |
| 07/31 | 1,528 | 1,528 | 1,485 | 1,493 | -0.86% | 154,500 | 1020億3953万 | +1.43% | 7.45 | 102.72 |
| 07/28 | 1,488 | 1,507 | 1,463 | 1,506 | +1.01% | 255,900 | 1029億2802万 | +2.52% | 7.51 | 103.61 |
