時価総額
2023/07/06～2023/11/30
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 |
| 11/30 | 1,395 | 1,400 | 1,378 | 1,400 | +0.36% | 78,000 | 147億63万 | +1.45% | 19.8 | 1.03 |
| 11/29 | 1,408 | 1,413 | 1,393 | 1,395 | -0.92% | 66,200 | 146億4812万 | +1.31% | 19.73 | 1.02 |
| 11/28 | 1,418 | 1,424 | 1,403 | 1,408 | -0.56% | 71,900 | 147億8463万 | +2.47% | 19.91 | 1.03 |
| 11/27 | 1,437 | 1,442 | 1,414 | 1,416 | -1.46% | 140,800 | 148億6863万 | +3.36% | 20.03 | 1.04 |
| 11/24 | 1,421 | 1,445 | 1,421 | 1,437 | +1.55% | 97,500 | 150億8914万 | +5.2% | 20.32 | 1.06 |
| 11/22 | 1,404 | 1,425 | 1,398 | 1,415 | +1% | 85,100 | 148億5813万 | +3.89% | 20.01 | 1.04 |
| 11/21 | 1,400 | 1,401 | 1,387 | 1,401 | +0.5% | 54,900 | 147億692万 | +3.09% | 19.81 | 1.03 |
| 11/20 | 1,387 | 1,415 | 1,387 | 1,394 | +0.5% | 114,500 | 146億3344万 | +2.8% | 19.71 | 1.02 |
| 11/17 | 1,363 | 1,388 | 1,358 | 1,387 | +2.51% | 71,000 | 145億5996万 | +2.51% | 19.61 | 1.02 |
| 11/16 | 1,375 | 1,375 | 1,352 | 1,353 | -0.29% | 63,000 | 142億304万 | +0.15% | 19.13 | 0.99 |
| 11/15 | 1,338 | 1,358 | 1,311 | 1,357 | +0.37% | 113,200 | 142億4503万 | +0.44% | 19.19 | 1 |
| 11/14 | 1,389 | 1,389 | 1,352 | 1,352 | -2.38% | 104,400 | 141億9255万 | +0.07% | 19.12 | 0.99 |
| 11/13 | 1,400 | 1,402 | 1,385 | 1,385 | -1.21% | 68,900 | 145億3896万 | +2.59% | 19.58 | 1.02 |
| 11/10 | 1,396 | 1,402 | 1,381 | 1,402 | +1.45% | 78,000 | 147億1742万 | +4.16% | 19.82 | 1.03 |
| 11/09 | 1,383 | 1,388 | 1,362 | 1,382 | +1.17% | 53,600 | 145億747万 | +3.13% | 19.54 | 1.01 |
| 11/08 | 1,394 | 1,403 | 1,359 | 1,366 | -1.23% | 93,500 | 143億3951万 | +2.25% | 19.31 | 1 |
| 11/07 | 1,374 | 1,409 | 1,373 | 1,383 | +0.73% | 114,100 | 145億1797万 | +3.67% | 19.56 | 1.02 |
| 11/06 | 1,379 | 1,384 | 1,369 | 1,373 | +0.29% | 66,400 | 144億1299万 | +3.16% | 19.41 | 1.01 |
| 11/02 | 1,370 | 1,380 | 1,359 | 1,369 | +0.74% | 82,000 | 143億7100万 | +3.09% | 19.36 | 1 |
| 11/01 | 1,379 | 1,382 | 1,355 | 1,359 | -0.95% | 94,900 | 142億6603万 | +2.49% | 19.22 | 1 |
| 10/31 | 1,358 | 1,372 | 1,348 | 1,372 | +1.11% | 79,100 | 144億250万 | +3.63% | 19.4 | 1.01 |
| 10/30 | 1,360 | 1,364 | 1,343 | 1,357 | -0.88% | 82,700 | 142億4503万 | +2.57% | 19.19 | 1 |
| 10/27 | 1,345 | 1,369 | 1,339 | 1,369 | +3.32% | 95,100 | 143億7100万 | +3.63% | 19.36 | 1 |
| 10/26 | 1,340 | 1,345 | 1,321 | 1,325 | -0.45% | 55,900 | 139億912万 | +0.53% | 18.74 | 0.97 |
| 10/25 | 1,325 | 1,346 | 1,325 | 1,331 | +0.23% | 43,500 | 139億7210万 | +1.06% | 18.82 | 0.98 |
| 10/24 | 1,315 | 1,331 | 1,298 | 1,328 | +0.84% | 70,600 | 139億4061万 | +0.91% | 18.78 | 0.97 |
| 10/23 | 1,320 | 1,330 | 1,317 | 1,317 | 0% | 38,800 | 138億2382万 | +0.23% | 18.62 | 0.97 |
| 10/20 | 1,319 | 1,323 | 1,311 | 1,317 | -0.3% | 38,500 | 138億2382万 | +0.38% | 18.62 | 0.97 |
| 10/19 | 1,320 | 1,336 | 1,320 | 1,321 | -1.12% | 29,100 | 138億6581万 | +0.84% | 18.68 | 0.97 |
| 10/18 | 1,332 | 1,340 | 1,331 | 1,336 | -0.15% | 34,500 | 140億2325万 | +2.14% | 18.89 | 0.98 |
| 10/17 | 1,340 | 1,347 | 1,330 | 1,338 | +1.59% | 34,800 | 140億4425万 | +2.45% | 18.92 | 0.98 |
| 10/16 | 1,323 | 1,340 | 1,313 | 1,317 | -0.75% | 61,200 | 138億2382万 | +1.07% | 18.62 | 0.97 |
| 10/13 | 1,341 | 1,348 | 1,325 | 1,327 | -1.78% | 79,100 | 139億2878万 | +2% | 18.76 | 0.97 |
| 10/12 | 1,341 | 1,355 | 1,340 | 1,351 | +0.07% | 47,400 | 141億8070万 | +4.08% | 19.1 | 0.99 |
| 10/11 | 1,358 | 1,369 | 1,350 | 1,350 | -0.66% | 69,600 | 141億7020万 | +4.25% | 19.09 | 0.99 |
| 10/10 | 1,321 | 1,359 | 1,321 | 1,359 | +4.14% | 118,900 | 142億6467万 | +5.27% | 19.21 | 1 |
| 10/06 | 1,295 | 1,312 | 1,285 | 1,305 | +1.32% | 41,600 | 136億9786万 | +1.48% | 18.45 | 0.96 |
| 10/05 | 1,270 | 1,288 | 1,270 | 1,288 | +3.12% | 34,600 | 135億1942万 | +0.39% | 18.21 | 0.95 |
| 10/04 | 1,290 | 1,290 | 1,248 | 1,249 | -3.85% | 98,300 | 131億1006万 | -2.5% | 17.66 | 0.92 |
| 10/03 | 1,317 | 1,317 | 1,286 | 1,299 | -1.37% | 81,000 | 136億3488万 | +1.41% | 18.37 | 0.95 |
| 10/02 | 1,311 | 1,335 | 1,311 | 1,317 | +1% | 67,200 | 138億2382万 | +3.05% | 18.62 | 0.97 |
| 09/29 | 1,319 | 1,336 | 1,298 | 1,304 | -0.15% | 96,900 | 136億8737万 | +2.35% | 18.43 | 0.96 |
| 09/28 | 1,315 | 1,321 | 1,301 | 1,306 | -0.76% | 95,500 | 137億836万 | +2.83% | 18.46 | 0.96 |
| 09/27 | 1,330 | 1,330 | 1,299 | 1,316 | +0.3% | 85,000 | 138億1332万 | +3.87% | 18.6 | 0.97 |
| 09/26 | 1,333 | 1,333 | 1,305 | 1,312 | -1.13% | 112,800 | 137億7134万 | +3.96% | 18.54 | 0.97 |
| 09/25 | 1,320 | 1,333 | 1,308 | 1,327 | +1.07% | 83,700 | 139億2878万 | +5.57% | 18.75 | 0.98 |
| 09/22 | 1,300 | 1,315 | 1,289 | 1,313 | +0.61% | 61,700 | 137億8183万 | +4.96% | 18.56 | 0.97 |
| 09/21 | 1,300 | 1,313 | 1,299 | 1,305 | +0.69% | 47,500 | 136億9786万 | +4.82% | 18.44 | 0.96 |
| 09/20 | 1,300 | 1,307 | 1,294 | 1,296 | -0.31% | 75,000 | 136億339万 | +4.6% | 18.32 | 0.95 |
| 09/19 | 1,285 | 1,300 | 1,279 | 1,300 | +1.8% | 104,100 | 136億4538万 | +5.35% | 18.37 | 0.96 |
| 09/15 | 1,282 | 1,284 | 1,271 | 1,277 | +0.47% | 50,900 | 134億396万 | +3.65% | 18.05 | 0.94 |
| 09/14 | 1,266 | 1,280 | 1,266 | 1,271 | +0.47% | 33,300 | 133億4098万 | +3.17% | 17.96 | 0.94 |
| 09/13 | 1,277 | 1,278 | 1,260 | 1,265 | -0.94% | 49,600 | 132億7800万 | +2.68% | 17.88 | 0.93 |
| 09/12 | 1,290 | 1,293 | 1,274 | 1,277 | -0.78% | 24,100 | 134億396万 | +3.65% | 18.05 | 0.94 |
| 09/11 | 1,255 | 1,287 | 1,255 | 1,287 | +2.71% | 86,900 | 135億893万 | +4.46% | 18.19 | 0.95 |
| 09/08 | 1,260 | 1,262 | 1,251 | 1,253 | -0.79% | 35,000 | 131億5205万 | +1.79% | 17.71 | 0.92 |
| 09/07 | 1,268 | 1,282 | 1,260 | 1,263 | -0.39% | 67,500 | 132億5701万 | +2.68% | 17.85 | 0.93 |
| 09/06 | 1,270 | 1,273 | 1,263 | 1,268 | +0.16% | 50,300 | 133億949万 | +3.09% | 17.92 | 0.93 |
| 09/05 | 1,255 | 1,270 | 1,250 | 1,266 | +0.96% | 85,400 | 132億8850万 | +2.84% | 17.89 | 0.93 |
| 09/04 | 1,243 | 1,254 | 1,235 | 1,254 | +0.97% | 51,900 | 131億6254万 | +1.87% | 17.72 | 0.92 |
| 09/01 | 1,227 | 1,242 | 1,226 | 1,242 | +1.39% | 40,100 | 130億3659万 | +0.89% | 17.55 | 0.91 |
| 08/31 | 1,227 | 1,237 | 1,225 | 1,225 | -1.05% | 45,300 | 128億5815万 | -0.57% | 17.31 | 0.9 |
| 08/30 | 1,242 | 1,243 | 1,225 | 1,238 | -0.16% | 44,500 | 129億9460万 | +0.32% | 17.5 | 0.91 |
| 08/29 | 1,238 | 1,249 | 1,235 | 1,240 | +0.4% | 37,500 | 130億1559万 | +0.4% | 17.52 | 0.91 |
| 08/28 | 1,226 | 1,242 | 1,226 | 1,235 | +1.4% | 31,500 | 129億6311万 | 0% | 17.45 | 0.91 |
| 08/25 | 1,203 | 1,220 | 1,197 | 1,218 | +1.25% | 47,400 | 127億8467万 | -1.38% | 17.21 | 0.9 |
| 08/24 | 1,223 | 1,226 | 1,203 | 1,203 | -1.15% | 64,700 | 126億2722万 | -2.59% | 17 | 0.89 |
| 08/23 | 1,216 | 1,220 | 1,204 | 1,217 | +1.16% | 41,800 | 127億7417万 | -1.54% | 17.2 | 0.9 |
| 08/22 | 1,188 | 1,205 | 1,187 | 1,203 | +1.26% | 35,200 | 126億2722万 | -2.75% | 17 | 0.89 |
| 08/21 | 1,178 | 1,193 | 1,176 | 1,188 | +1.11% | 59,000 | 124億6978万 | -3.96% | 16.79 | 0.87 |
| 08/18 | 1,166 | 1,183 | 1,160 | 1,175 | +0.6% | 71,700 | 123億3332万 | -5.09% | 16.61 | 0.87 |
| 08/17 | 1,145 | 1,168 | 1,136 | 1,168 | +2.28% | 97,300 | 122億5985万 | -5.73% | 16.51 | 0.86 |
| 08/16 | 1,165 | 1,169 | 1,142 | 1,142 | -2.23% | 142,800 | 119億8694万 | -7.9% | 16.14 | 0.84 |
| 08/15 | 1,161 | 1,180 | 1,140 | 1,168 | -6.41% | 277,600 | 122億5985万 | -6.03% | 16.51 | 0.86 |
| 08/14 | 1,273 | 1,279 | 1,248 | 1,248 | -2.04% | 87,300 | 130億9956万 | +0.24% | 17.64 | 0.92 |
| 08/10 | 1,261 | 1,276 | 1,256 | 1,274 | +0.24% | 43,800 | 133億7247万 | +2.49% | 18 | 0.94 |
| 08/09 | 1,270 | 1,275 | 1,261 | 1,271 | +0.08% | 26,800 | 133億4098万 | +2.33% | 17.96 | 0.94 |
| 08/08 | 1,275 | 1,280 | 1,267 | 1,270 | -0.39% | 24,500 | 133億3049万 | +2.42% | 17.95 | 0.94 |
| 08/07 | 1,257 | 1,275 | 1,251 | 1,275 | +1.11% | 47,900 | 133億8297万 | +2.91% | 18.02 | 0.94 |
| 08/04 | 1,247 | 1,264 | 1,247 | 1,261 | +1.04% | 30,400 | 132億3602万 | +2.02% | 17.82 | 0.93 |
| 08/03 | 1,252 | 1,254 | 1,234 | 1,248 | -1.19% | 63,300 | 130億9956万 | +1.13% | 17.64 | 0.92 |
| 08/02 | 1,270 | 1,276 | 1,262 | 1,263 | -1.02% | 42,300 | 132億5701万 | +2.43% | 17.85 | 0.93 |
| 08/01 | 1,274 | 1,279 | 1,263 | 1,276 | +0.47% | 48,000 | 133億9347万 | +3.66% | 18.03 | 0.94 |
| 07/31 | 1,279 | 1,279 | 1,264 | 1,270 | +0.63% | 49,500 | 133億3049万 | +3.34% | 17.95 | 0.94 |
| 07/28 | 1,259 | 1,266 | 1,252 | 1,262 | -0.79% | 94,500 | 132億4651万 | +2.94% | 17.84 | 0.93 |
| 07/27 | 1,271 | 1,275 | 1,262 | 1,272 | +0.47% | 37,700 | 133億5148万 | +3.92% | 17.98 | 0.94 |
| 07/26 | 1,270 | 1,277 | 1,265 | 1,266 | +0.08% | 50,000 | 132億8850万 | +3.52% | 17.89 | 0.93 |
| 07/25 | 1,248 | 1,268 | 1,246 | 1,265 | +1.69% | 63,700 | 132億7800万 | +3.52% | 17.88 | 0.93 |
| 07/24 | 1,236 | 1,249 | 1,234 | 1,244 | +1.47% | 67,200 | 130億5758万 | +2.05% | 17.58 | 0.92 |
| 07/21 | 1,225 | 1,234 | 1,220 | 1,226 | +0.41% | 39,300 | 128億6496万 | +0.74% | 17.32 | 0.9 |
| 07/20 | 1,237 | 1,237 | 1,215 | 1,221 | -0.97% | 50,700 | 128億1250万 | +0.58% | 17.25 | 0.9 |
| 07/19 | 1,240 | 1,243 | 1,227 | 1,233 | +0.33% | 36,900 | 129億3842万 | +1.73% | 17.42 | 0.91 |
| 07/18 | 1,208 | 1,229 | 1,208 | 1,229 | +1.91% | 39,700 | 128億9645万 | +1.57% | 17.36 | 0.9 |
| 07/14 | 1,214 | 1,215 | 1,197 | 1,206 | -0.08% | 23,800 | 126億5510万 | -0.08% | 17.04 | 0.89 |
| 07/13 | 1,202 | 1,210 | 1,190 | 1,207 | +0.42% | 33,900 | 126億6559万 | +0.08% | 17.05 | 0.89 |
| 07/12 | 1,210 | 1,210 | 1,196 | 1,202 | -0.17% | 24,000 | 126億1312万 | -0.25% | 16.98 | 0.88 |
| 07/11 | 1,212 | 1,217 | 1,203 | 1,204 | -0.66% | 23,100 | 126億3411万 | -0.08% | 17.01 | 0.89 |
| 07/10 | 1,207 | 1,219 | 1,204 | 1,212 | +0.33% | 40,900 | 127億1806万 | +0.58% | 17.12 | 0.89 |
| 07/07 | 1,208 | 1,216 | 1,199 | 1,208 | -0.33% | 34,200 | 126億7608万 | +0.33% | 17.07 | 0.89 |
| 07/06 | 1,228 | 1,229 | 1,206 | 1,212 | -2.1% | 44,100 | 127億1806万 | +0.66% | 17.12 | 0.89 |
