時価総額
2023/07/31~2023/12/28
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 |
12/28 | 6,440 | 6,780 | 6,370 | 6,670 | -6.71% | 25,300 | 338億356万 | -5.34% | 17.5 | 1.32 |
12/27 | 7,180 | 7,190 | 7,100 | 7,150 | -0.56% | 15,100 | 362億3620万 | +1.38% | 18.76 | 1.41 |
12/26 | 7,200 | 7,250 | 7,170 | 7,190 | -0.14% | 6,700 | 364億3892万 | +2.12% | 18.87 | 1.42 |
12/25 | 7,280 | 7,290 | 7,150 | 7,200 | 0% | 7,500 | 364億8960万 | +2.43% | 18.89 | 1.42 |
12/22 | 7,160 | 7,200 | 7,150 | 7,200 | 0% | 2,900 | 364億8960万 | +2.62% | 18.89 | 1.42 |
12/21 | 7,150 | 7,200 | 7,140 | 7,200 | +0.7% | 3,600 | 364億8960万 | +2.8% | 18.89 | 1.42 |
12/20 | 7,090 | 7,150 | 7,090 | 7,150 | +1.13% | 2,000 | 362億3620万 | +2.26% | 18.76 | 1.41 |
12/19 | 6,950 | 7,070 | 6,950 | 7,070 | +1% | 2,700 | 358億3076万 | +1.26% | 18.55 | 1.4 |
12/18 | 7,020 | 7,080 | 6,890 | 7,000 | -0.85% | 5,100 | 354億7600万 | +0.4% | 18.37 | 1.38 |
12/15 | 7,060 | 7,130 | 7,010 | 7,060 | -0.56% | 3,600 | 357億8008万 | +1.32% | 18.53 | 1.4 |
12/14 | 7,060 | 7,180 | 7,060 | 7,100 | -1.53% | 4,100 | 359億8280万 | +1.98% | 18.63 | 1.4 |
12/13 | 7,200 | 7,210 | 7,140 | 7,210 | +0.42% | 3,600 | 365億4028万 | +3.64% | 18.92 | 1.43 |
12/12 | 7,290 | 7,300 | 7,070 | 7,180 | -0.97% | 6,200 | 363億8824万 | +3.35% | 18.84 | 1.42 |
12/11 | 7,340 | 7,340 | 7,190 | 7,250 | +1.83% | 9,600 | 367億4300万 | +4.47% | 19.03 | 1.43 |
12/08 | 7,090 | 7,200 | 7,020 | 7,120 | +0.28% | 6,300 | 360億8416万 | +2.83% | 18.68 | 1.41 |
12/07 | 7,050 | 7,130 | 7,050 | 7,100 | +1% | 4,800 | 359億8280万 | +2.73% | 18.63 | 1.4 |
12/06 | 7,320 | 7,320 | 7,020 | 7,030 | +0.14% | 12,700 | 356億2804万 | +1.94% | 18.45 | 1.39 |
12/05 | 7,050 | 7,070 | 6,970 | 7,020 | +0.72% | 7,300 | 355億7736万 | +2.02% | 18.42 | 1.39 |
12/04 | 6,940 | 7,040 | 6,920 | 6,970 | +1.01% | 8,400 | 353億2396万 | +1.51% | 18.29 | 1.38 |
12/01 | 6,880 | 6,940 | 6,810 | 6,900 | +0.44% | 7,900 | 349億6920万 | +0.57% | 18.11 | 1.36 |
11/30 | 6,950 | 6,960 | 6,860 | 6,870 | -0.29% | 5,400 | 348億1716万 | +0.16% | 18.03 | 1.36 |
11/29 | 6,970 | 7,020 | 6,840 | 6,890 | +0.15% | 9,200 | 349億1852万 | +0.48% | 18.08 | 1.36 |
11/28 | 6,860 | 6,880 | 6,790 | 6,880 | +0.58% | 6,000 | 348億6784万 | +0.35% | 18.05 | 1.36 |
11/27 | 6,890 | 6,900 | 6,840 | 6,840 | -0.73% | 3,700 | 346億6512万 | -0.22% | 17.95 | 1.35 |
11/24 | 6,860 | 6,910 | 6,840 | 6,890 | +0.58% | 5,400 | 349億1852万 | +0.5% | 18.08 | 1.36 |
11/22 | 6,890 | 6,890 | 6,810 | 6,850 | 0% | 1,700 | 347億1580万 | -0.12% | 17.98 | 1.35 |
11/21 | 6,890 | 6,900 | 6,840 | 6,850 | -0.58% | 3,100 | 347億1580万 | -0.15% | 17.98 | 1.35 |
11/20 | 6,870 | 6,890 | 6,760 | 6,890 | 0% | 1,400 | 349億1852万 | +0.51% | 18.08 | 1.36 |
11/17 | 6,850 | 6,900 | 6,850 | 6,890 | -0.14% | 1,200 | 349億1852万 | +0.53% | 18.08 | 1.36 |
11/16 | 6,910 | 6,910 | 6,840 | 6,900 | +0.15% | 900 | 349億6920万 | +0.66% | 18.11 | 1.36 |
11/15 | 6,900 | 6,950 | 6,800 | 6,890 | -0.14% | 3,800 | 349億1852万 | +0.51% | 18.08 | 1.36 |
11/14 | 6,900 | 6,900 | 6,850 | 6,900 | +1.02% | 900 | 349億6920万 | +0.7% | 18.11 | 1.36 |
11/13 | 6,810 | 6,900 | 6,800 | 6,830 | -1.01% | 2,100 | 346億1444万 | -0.19% | 17.92 | 1.35 |
11/10 | 6,910 | 6,910 | 6,720 | 6,900 | 0% | 5,200 | 349億6920万 | +0.88% | 18.11 | 1.36 |
11/09 | 6,950 | 6,950 | 6,850 | 6,900 | -1% | 1,200 | 349億6920万 | +1% | 18.11 | 1.36 |
11/08 | 7,000 | 7,000 | 6,950 | 6,970 | +0.14% | 1,500 | 353億2396万 | +2.12% | 18.29 | 1.38 |
11/07 | 7,000 | 7,000 | 6,930 | 6,960 | -0.57% | 600 | 352億7328万 | +2.05% | 18.26 | 1.38 |
11/06 | 6,860 | 7,100 | 6,860 | 7,000 | +2.04% | 3,500 | 354億7600万 | +2.64% | 18.37 | 1.38 |
11/02 | 6,860 | 6,860 | 6,830 | 6,860 | +0.88% | 500 | 347億6648万 | +0.7% | 18 | 1.36 |
11/01 | 6,790 | 6,800 | 6,730 | 6,800 | +1.04% | 2,800 | 344億6240万 | -0.13% | 17.84 | 1.34 |
10/31 | 6,650 | 6,780 | 6,650 | 6,730 | +1.36% | 2,200 | 341億764万 | -1.15% | 17.66 | 1.33 |
10/30 | 6,620 | 6,680 | 6,530 | 6,640 | -0.3% | 1,300 | 336億5152万 | -2.47% | 17.43 | 1.31 |
10/27 | 6,800 | 6,800 | 6,660 | 6,660 | -2.49% | 3,400 | 337億5288万 | -2.12% | 17.48 | 1.32 |
10/26 | 6,870 | 6,930 | 6,830 | 6,830 | -0.29% | 1,200 | 346億1444万 | +0.47% | 17.92 | 1.35 |
10/25 | 6,850 | 6,880 | 6,840 | 6,850 | +0.44% | 500 | 347億1580万 | +0.91% | 17.98 | 1.35 |
10/24 | 6,870 | 6,870 | 6,810 | 6,820 | -0.58% | 1,500 | 345億6376万 | +0.62% | 17.9 | 1.35 |
10/23 | 6,960 | 6,960 | 6,810 | 6,860 | 0% | 1,000 | 347億6648万 | +1.36% | 18 | 1.36 |
10/20 | 6,860 | 6,880 | 6,860 | 6,860 | -0.29% | 300 | 347億6648万 | +1.54% | 18 | 1.36 |
10/19 | 6,910 | 6,910 | 6,850 | 6,880 | -0.58% | 900 | 348億6784万 | +2.02% | 18.05 | 1.36 |
10/18 | 6,930 | 6,940 | 6,860 | 6,920 | +0.29% | 1,000 | 350億7056万 | +2.88% | 18.16 | 1.37 |
10/17 | 6,800 | 6,900 | 6,800 | 6,900 | +2.37% | 1,100 | 349億6920万 | +2.88% | 18.11 | 1.36 |
10/16 | 6,950 | 6,980 | 6,740 | 6,740 | -1.89% | 4,600 | 341億5832万 | +0.7% | 17.69 | 1.33 |
10/13 | 6,870 | 6,900 | 6,870 | 6,870 | -0.43% | 900 | 348億1716万 | +2.74% | 18.03 | 1.36 |
10/12 | 6,900 | 6,900 | 6,840 | 6,900 | 0% | 2,300 | 349億6920万 | +3.39% | 18.11 | 1.36 |
10/11 | 6,860 | 6,910 | 6,860 | 6,900 | +1.02% | 600 | 349億6920万 | +3.59% | 18.11 | 1.36 |
10/10 | 6,690 | 7,000 | 6,690 | 6,830 | +2.4% | 4,400 | 346億1444万 | +2.74% | 17.92 | 1.35 |
10/06 | 6,580 | 6,690 | 6,580 | 6,670 | -1.19% | 2,700 | 338億356万 | +0.56% | 17.5 | 1.32 |
10/05 | 6,750 | 6,750 | 6,650 | 6,750 | +0.75% | 2,000 | 342億900万 | +1.89% | 17.71 | 1.33 |
10/04 | 6,700 | 6,750 | 6,670 | 6,700 | -0.45% | 2,000 | 339億5560万 | +1.3% | 17.58 | 1.32 |
10/03 | 6,850 | 6,850 | 6,710 | 6,730 | -1.46% | 3,600 | 341億764万 | +1.91% | 17.66 | 1.33 |
10/02 | 6,990 | 6,990 | 6,820 | 6,830 | -2.15% | 2,900 | 346億1444万 | +3.58% | 17.92 | 1.35 |
09/29 | 6,810 | 7,010 | 6,810 | 6,980 | +2.65% | 4,000 | 353億7464万 | +6.08% | 18.32 | 1.42 |
09/28 | 6,780 | 6,800 | 6,750 | 6,800 | +0.29% | 3,300 | 344億6240万 | +3.69% | 17.85 | 1.38 |
09/27 | 6,770 | 6,780 | 6,710 | 6,780 | +0.15% | 1,100 | 343億6104万 | +3.59% | 17.79 | 1.38 |
09/26 | 6,700 | 7,340 | 6,680 | 6,770 | +0.74% | 6,100 | 343億1036万 | +3.71% | 17.77 | 1.37 |
09/25 | 6,580 | 6,720 | 6,580 | 6,720 | +2.75% | 1,400 | 340億5696万 | +3.11% | 17.64 | 1.36 |
09/22 | 6,530 | 6,570 | 6,530 | 6,540 | +0.15% | 1,200 | 331億4472万 | +0.46% | 17.16 | 1.33 |
09/21 | 6,540 | 6,570 | 6,530 | 6,530 | -0.76% | 1,100 | 330億9404万 | +0.31% | 17.14 | 1.32 |
09/20 | 6,510 | 6,590 | 6,510 | 6,580 | -0.15% | 1,300 | 333億4744万 | +1.09% | 17.27 | 1.33 |
09/19 | 6,560 | 6,590 | 6,510 | 6,590 | +0.3% | 800 | 333億9812万 | +1.15% | 17.29 | 1.34 |
09/15 | 6,560 | 6,620 | 6,510 | 6,570 | +0.15% | 3,800 | 332億9676万 | +1.22% | 17.24 | 1.33 |
09/14 | 6,590 | 6,590 | 6,500 | 6,560 | +0.15% | 1,500 | 332億4608万 | +1.45% | 17.22 | 1.33 |
09/13 | 6,450 | 6,550 | 6,440 | 6,550 | +1.71% | 900 | 331億9540万 | +1.87% | 17.19 | 1.33 |
09/12 | 6,460 | 6,500 | 6,440 | 6,440 | 0% | 900 | 326億3792万 | +0.67% | 16.9 | 1.31 |
09/11 | 6,560 | 6,590 | 6,360 | 6,440 | -1.83% | 3,500 | 326億3792万 | +1.16% | 16.9 | 1.31 |
09/08 | 6,560 | 6,560 | 6,520 | 6,560 | -0.3% | 1,100 | 332億4608万 | +3.57% | 17.22 | 1.33 |
09/07 | 6,580 | 6,590 | 6,540 | 6,580 | +0.3% | 800 | 333億4744万 | +4.46% | 17.27 | 1.33 |
09/06 | 6,550 | 6,580 | 6,540 | 6,560 | 0% | 700 | 332億4608万 | +4.73% | 17.22 | 1.33 |
09/05 | 6,560 | 6,600 | 6,540 | 6,560 | -0.15% | 1,200 | 332億4608万 | +5.31% | 17.22 | 1.33 |
09/04 | 6,600 | 6,600 | 6,470 | 6,570 | +1.7% | 1,800 | 332億9676万 | +6.07% | 17.24 | 1.33 |
09/01 | 6,510 | 6,510 | 6,460 | 6,460 | -0.31% | 1,500 | 327億3928万 | +4.92% | 16.95 | 1.31 |
08/31 | 6,480 | 6,480 | 6,480 | 6,480 | +0.31% | 100 | 328億4064万 | +5.81% | 17.01 | 1.31 |
08/30 | 6,530 | 6,530 | 6,460 | 6,460 | -0.15% | 1,000 | 327億3928万 | +6.06% | 16.95 | 1.31 |
08/29 | 6,500 | 6,510 | 6,470 | 6,470 | 0% | 800 | 327億8996万 | +6.78% | 16.98 | 1.31 |
08/28 | 6,500 | 6,530 | 6,470 | 6,470 | 0% | 1,100 | 327億8996万 | +7.35% | 16.98 | 1.31 |
08/25 | 6,540 | 6,540 | 6,470 | 6,470 | +0.47% | 1,200 | 327億8996万 | +7.89% | 16.98 | 1.31 |
08/24 | 6,570 | 6,570 | 6,430 | 6,440 | -0.62% | 900 | 326億3792万 | +7.91% | 16.9 | 1.31 |
08/23 | 6,360 | 6,480 | 6,360 | 6,480 | +1.89% | 1,000 | 328億4064万 | +9.09% | 17.01 | 1.31 |
08/22 | 6,490 | 6,490 | 6,360 | 6,360 | -2% | 1,100 | 322億3248万 | +7.6% | 16.69 | 1.29 |
08/21 | 6,510 | 6,510 | 6,450 | 6,490 | -0.61% | 400 | 328億9132万 | +10.26% | 17.03 | 1.32 |
08/18 | 6,570 | 6,570 | 6,450 | 6,530 | -0.31% | 1,900 | 330億9404万 | +11.45% | 17.14 | 1.32 |
08/17 | 6,470 | 6,550 | 6,470 | 6,550 | +0.77% | 1,400 | 331億9540万 | +12.35% | 17.19 | 1.33 |
08/16 | 6,690 | 6,690 | 6,460 | 6,500 | -3.42% | 5,100 | 329億4200万 | +12.05% | 17.06 | 1.32 |
08/15 | 6,400 | 6,970 | 6,370 | 6,730 | +12.17% | 15,300 | 341億764万 | +16.72% | 17.66 | 1.37 |
08/14 | 6,080 | 6,240 | 5,980 | 6,000 | +0.84% | 21,500 | 304億800万 | +4.9% | 15.75 | 1.22 |
08/10 | 5,660 | 6,100 | 5,660 | 5,950 | +5.12% | 16,300 | 301億5460万 | +4.31% | 15.61 | 1.21 |
08/09 | 5,690 | 5,690 | 5,660 | 5,660 | -0.88% | 300 | 286億8488万 | -0.53% | 14.85 | 1.15 |
08/02 | 5,700 | 5,710 | 5,700 | 5,710 | +0.88% | 300 | 289億3828万 | +0.32% | 14.98 | 1.16 |
08/01 | 5,660 | 5,660 | 5,660 | 5,660 | 0% | 100 | 286億8488万 | -0.58% | 14.85 | 1.15 |
07/31 | 5,690 | 5,690 | 5,660 | 5,660 | -0.18% | 200 | 286億8488万 | -0.61% | 14.85 | 1.15 |