時価総額
2023/07/07~2023/12/01
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 |
12/01 | 279 | 280 | 272 | 273 | -1.44% | 5,541,200 | 1453億6254万 | -2.15% | 16.11 | 0.6 |
11/30 | 274 | 277 | 273 | 277 | +1.84% | 4,219,500 | 1474億9239万 | -0.72% | 16.34 | 0.61 |
11/29 | 275 | 276 | 272 | 272 | -2.16% | 3,712,000 | 1448億3007万 | -2.16% | 16.05 | 0.6 |
11/28 | 281 | 281 | 276 | 278 | -0.71% | 3,824,100 | 1480億2486万 | 0% | 16.4 | 0.61 |
11/27 | 284 | 284 | 279 | 280 | -0.71% | 3,435,300 | 1490億8978万 | +0.72% | 16.52 | 0.62 |
11/24 | 284 | 286 | 282 | 282 | +0.36% | 3,808,400 | 1501億5471万 | +1.81% | 16.64 | 0.62 |
11/22 | 283 | 285 | 281 | 281 | -1.4% | 3,298,700 | 1496億2225万 | +1.44% | 16.58 | 0.62 |
11/21 | 283 | 286 | 283 | 285 | +0.71% | 2,603,900 | 1517億5210万 | +2.89% | 16.81 | 0.63 |
11/20 | 285 | 287 | 283 | 283 | -0.35% | 2,928,900 | 1506億8717万 | +2.17% | 16.7 | 0.62 |
11/17 | 283 | 285 | 282 | 284 | -0.35% | 3,359,900 | 1512億1964万 | +2.53% | 16.76 | 0.62 |
11/16 | 287 | 288 | 284 | 285 | +0.35% | 4,161,000 | 1517億5210万 | +2.89% | 16.81 | 0.63 |
11/15 | 286 | 286 | 283 | 284 | +0.71% | 4,293,000 | 1512億1964万 | +2.53% | 16.76 | 0.62 |
11/14 | 279 | 285 | 279 | 282 | +1.44% | 5,131,800 | 1501億5471万 | +2.17% | 16.64 | 0.62 |
11/13 | 283 | 283 | 276 | 278 | -0.71% | 3,714,300 | 1480億2486万 | +0.72% | 16.4 | 0.61 |
11/10 | 274 | 282 | 273 | 280 | +0.36% | 5,154,500 | 1490億8978万 | +1.45% | 16.52 | 0.62 |
11/09 | 282 | 282 | 276 | 279 | 0% | 5,947,300 | 1485億5732万 | +1.45% | 16.46 | 0.61 |
11/08 | 287 | 289 | 278 | 279 | -3.79% | 9,683,000 | 1485億5732万 | +1.45% | 16.46 | 0.61 |
11/07 | 294 | 295 | 290 | 290 | -2.36% | 5,881,900 | 1544億1442万 | +5.45% | 17.11 | 0.64 |
11/06 | 290 | 297 | 289 | 297 | +3.85% | 13,079,800 | 1581億4166万 | +8% | 17.52 | 0.65 |
11/02 | 287 | 288 | 280 | 286 | +1.42% | 8,514,100 | 1522億8456万 | +4% | 16.87 | 0.63 |
11/01 | 280 | 288 | 279 | 282 | +6.42% | 19,287,400 | 1501億5471万 | +2.55% | 16.64 | 0.62 |
10/31 | 264 | 265 | 258 | 265 | +1.92% | 7,562,900 | 1411億283万 | -3.99% | 15.63 | 0.58 |
10/30 | 265 | 265 | 258 | 260 | -3.35% | 9,217,500 | 1384億4051万 | -6.14% | 15.34 | 0.57 |
10/27 | 266 | 270 | 265 | 269 | +2.67% | 3,665,600 | 1432億3268万 | -3.24% | 15.87 | 0.59 |
10/26 | 266 | 267 | 261 | 262 | -2.24% | 4,616,100 | 1395億544万 | -6.43% | 15.46 | 0.58 |
10/25 | 268 | 270 | 267 | 268 | +1.13% | 3,779,100 | 1427億22万 | -4.63% | 15.81 | 0.59 |
10/24 | 266 | 268 | 257 | 265 | -1.12% | 7,555,700 | 1411億283万 | -6.03% | 15.63 | 0.58 |
10/23 | 269 | 270 | 267 | 268 | -0.74% | 3,738,300 | 1427億22万 | -5.3% | 15.81 | 0.59 |
10/20 | 271 | 273 | 268 | 270 | -1.1% | 3,963,900 | 1437億6515万 | -4.93% | 15.93 | 0.59 |
10/19 | 272 | 275 | 271 | 273 | -2.15% | 3,953,200 | 1453億6254万 | -4.21% | 16.11 | 0.6 |
10/18 | 284 | 284 | 277 | 279 | -0.71% | 3,209,000 | 1485億5732万 | -2.11% | 16.46 | 0.61 |
10/17 | 282 | 284 | 278 | 281 | +0.72% | 3,383,100 | 1496億2225万 | -1.75% | 16.58 | 0.62 |
10/16 | 281 | 281 | 276 | 279 | -0.71% | 4,150,300 | 1485億5732万 | -2.45% | 16.46 | 0.61 |
10/13 | 281 | 283 | 280 | 281 | -1.06% | 3,844,700 | 1496億2225万 | -1.75% | 16.58 | 0.62 |
10/12 | 280 | 285 | 280 | 284 | +2.53% | 5,129,700 | 1512億1964万 | -1.05% | 16.76 | 0.62 |
10/11 | 276 | 279 | 275 | 277 | 0% | 4,775,800 | 1474億9239万 | -3.82% | 16.34 | 0.61 |
10/10 | 277 | 278 | 275 | 277 | +1.84% | 4,106,900 | 1474億9239万 | -3.82% | 16.34 | 0.61 |
10/06 | 274 | 274 | 270 | 272 | +0.37% | 3,484,000 | 1448億3007万 | -5.88% | 16.05 | 0.6 |
10/05 | 268 | 273 | 266 | 271 | +1.88% | 5,475,200 | 1442億9761万 | -6.55% | 15.99 | 0.6 |
10/04 | 270 | 273 | 265 | 266 | -2.21% | 9,345,200 | 1416億3529万 | -8.28% | 15.69 | 0.59 |
10/03 | 284 | 284 | 272 | 272 | -4.56% | 10,179,300 | 1448億3007万 | -6.53% | 16.05 | 0.6 |
10/02 | 287 | 292 | 284 | 285 | 0% | 6,199,900 | 1517億5210万 | -2.4% | 16.81 | 0.63 |
09/29 | 290 | 291 | 284 | 285 | -1.72% | 6,670,600 | 1517億5210万 | -2.4% | 16.81 | 0.61 |
09/28 | 290 | 294 | 289 | 290 | -2.36% | 5,601,200 | 1544億1442万 | -0.34% | 17.11 | 0.62 |
09/27 | 298 | 298 | 293 | 297 | -0.67% | 4,714,700 | 1581億4166万 | +2.06% | 17.52 | 0.64 |
09/26 | 299 | 300 | 296 | 299 | +0.34% | 4,311,100 | 1592億659万 | +3.1% | 17.64 | 0.64 |
09/25 | 296 | 298 | 294 | 298 | +1.36% | 2,858,600 | 1586億7413万 | +3.11% | 17.58 | 0.64 |
09/22 | 293 | 296 | 290 | 294 | -1.01% | 4,996,100 | 1565億4427万 | +1.73% | 17.35 | 0.63 |
09/21 | 298 | 301 | 296 | 297 | +0.34% | 6,976,000 | 1581億4166万 | +3.13% | 17.52 | 0.64 |
09/20 | 297 | 298 | 294 | 296 | +0.34% | 5,504,100 | 1576億920万 | +3.14% | 17.46 | 0.64 |
09/19 | 294 | 296 | 292 | 295 | +0.34% | 5,182,400 | 1570億7674万 | +2.79% | 17.4 | 0.63 |
09/15 | 293 | 296 | 291 | 294 | +1.38% | 8,495,600 | 1565億4427万 | +2.44% | 17.35 | 0.63 |
09/14 | 290 | 291 | 289 | 290 | 0% | 5,120,200 | 1544億1442万 | +1.05% | 17.11 | 0.62 |
09/13 | 290 | 291 | 287 | 290 | +0.69% | 4,284,600 | 1544億1442万 | +1.05% | 17.11 | 0.62 |
09/12 | 287 | 290 | 283 | 288 | +1.05% | 6,267,100 | 1533億4949万 | +0.35% | 16.99 | 0.62 |
09/11 | 285 | 287 | 283 | 285 | 0% | 5,904,100 | 1517億5210万 | -1.04% | 16.81 | 0.61 |
09/08 | 285 | 288 | 283 | 285 | -0.7% | 9,726,300 | 1517億5210万 | -1.04% | 16.81 | 0.61 |
09/07 | 285 | 293 | 284 | 287 | -5.28% | 22,644,300 | 1528億1703万 | -0.35% | 16.93 | 0.62 |
09/06 | 298 | 306 | 298 | 303 | +1.68% | 8,988,700 | 1613億3644万 | +4.84% | 17.88 | 0.65 |
09/05 | 297 | 298 | 294 | 298 | +0.34% | 4,551,300 | 1586億7413万 | +2.76% | 17.58 | 0.64 |
09/04 | 296 | 297 | 293 | 297 | +1.37% | 4,927,200 | 1581億4166万 | +2.41% | 17.52 | 0.64 |
09/01 | 290 | 294 | 289 | 293 | +1.03% | 4,160,100 | 1560億1181万 | +0.69% | 17.29 | 0.63 |
08/31 | 288 | 290 | 286 | 290 | +0.69% | 4,976,800 | 1544億1442万 | -0.68% | 17.11 | 0.62 |
08/30 | 287 | 290 | 286 | 288 | +0.7% | 4,007,600 | 1533億4949万 | -1.71% | 16.99 | 0.62 |
08/29 | 285 | 287 | 284 | 286 | +1.06% | 4,218,500 | 1522億8456万 | -2.72% | 16.87 | 0.61 |
08/28 | 282 | 283 | 280 | 283 | +1.07% | 4,250,600 | 1506億8717万 | -4.07% | 16.7 | 0.61 |
08/25 | 278 | 281 | 276 | 280 | +0.36% | 5,673,600 | 1490億8978万 | -5.41% | 16.52 | 0.6 |
08/24 | 274 | 281 | 273 | 279 | -0.71% | 8,138,800 | 1485億5732万 | -6.06% | 16.46 | 0.6 |
08/23 | 278 | 281 | 277 | 281 | +0.36% | 3,400,800 | 1496億2225万 | -5.7% | 16.58 | 0.6 |
08/22 | 278 | 280 | 277 | 280 | +1.08% | 4,205,200 | 1490億8978万 | -6.35% | 16.52 | 0.6 |
08/21 | 276 | 279 | 274 | 277 | 0% | 3,718,900 | 1474億9239万 | -7.36% | 16.34 | 0.59 |
08/18 | 272 | 279 | 272 | 277 | 0% | 3,567,800 | 1474億9239万 | -7.67% | 16.34 | 0.59 |
08/17 | 277 | 278 | 271 | 277 | -0.72% | 5,727,300 | 1474億9239万 | -7.97% | 16.34 | 0.59 |
08/16 | 287 | 287 | 279 | 279 | -3.79% | 9,526,300 | 1485億5732万 | -7.62% | 16.46 | 0.6 |
08/15 | 293 | 293 | 290 | 290 | -0.68% | 2,990,100 | 1544億1442万 | -4.29% | 17.11 | 0.62 |
08/14 | 293 | 294 | 290 | 292 | -1.35% | 4,498,700 | 1554億7934万 | -3.63% | 17.23 | 0.63 |
08/10 | 292 | 296 | 290 | 296 | +1.37% | 3,801,200 | 1576億920万 | -2.63% | 17.46 | 0.64 |
08/09 | 295 | 296 | 290 | 292 | -1.68% | 3,973,700 | 1554億7934万 | -4.26% | 17.23 | 0.63 |
08/08 | 298 | 303 | 296 | 297 | +0.34% | 4,431,600 | 1581億4166万 | -2.62% | 17.52 | 0.64 |
08/07 | 288 | 296 | 286 | 296 | +2.07% | 6,399,500 | 1576億920万 | -3.27% | 17.46 | 0.64 |
08/04 | 286 | 294 | 284 | 290 | +0.69% | 9,728,100 | 1544億1442万 | -5.23% | 17.11 | 0.62 |
08/03 | 302 | 302 | 285 | 288 | -8.86% | 23,222,700 | 1533億4949万 | -6.19% | 16.99 | 0.62 |
08/02 | 315 | 321 | 311 | 316 | -0.32% | 8,946,200 | 1682億5847万 | +2.93% | 18.64 | 0.68 |
08/01 | 318 | 319 | 316 | 317 | -0.63% | 5,585,900 | 1687億9093万 | +3.59% | 18.7 | 0.68 |
07/31 | 316 | 319 | 314 | 319 | +2.57% | 5,162,700 | 1698億5586万 | +4.25% | 18.82 | 0.68 |
07/28 | 312 | 315 | 306 | 311 | -1.89% | 6,980,300 | 1655億9615万 | +1.97% | 18.35 | 0.67 |
07/27 | 316 | 317 | 313 | 317 | 0% | 3,323,600 | 1687億9093万 | +4.28% | 18.7 | 0.68 |
07/26 | 317 | 318 | 312 | 317 | 0% | 5,140,500 | 1687億9093万 | +4.28% | 18.7 | 0.68 |
07/25 | 312 | 317 | 309 | 317 | +1.93% | 5,733,000 | 1687億9093万 | +4.62% | 18.7 | 0.68 |
07/24 | 308 | 313 | 308 | 311 | +1.97% | 5,353,200 | 1655億9615万 | +2.98% | 18.35 | 0.67 |
07/21 | 305 | 308 | 303 | 305 | -0.33% | 2,966,900 | 1624億137万 | +0.99% | 17.99 | 0.65 |
07/20 | 304 | 309 | 303 | 306 | +0.99% | 4,558,800 | 1629億3383万 | +1.66% | 18.05 | 0.66 |
07/19 | 302 | 303 | 300 | 303 | +2.02% | 3,994,800 | 1613億3644万 | +0.66% | 17.88 | 0.65 |
07/18 | 294 | 299 | 294 | 297 | +0.68% | 3,670,000 | 1581億4166万 | -1.33% | 17.52 | 0.64 |
07/14 | 296 | 299 | 292 | 295 | -1.01% | 5,165,300 | 1570億7674万 | -1.67% | 17.4 | 0.63 |
07/13 | 297 | 300 | 294 | 298 | +0.34% | 3,384,300 | 1586億7413万 | -0.67% | 17.58 | 0.64 |
07/12 | 305 | 305 | 297 | 297 | -1.33% | 4,565,600 | 1581億4166万 | -1% | 17.52 | 0.64 |
07/11 | 305 | 306 | 300 | 301 | -0.66% | 3,457,000 | 1602億7152万 | +0.67% | 17.76 | 0.65 |
07/10 | 307 | 307 | 300 | 303 | 0% | 4,389,400 | 1613億3644万 | +1.34% | 17.88 | 0.65 |
07/07 | 304 | 307 | 300 | 303 | -1.62% | 5,366,200 | 1613億3644万 | +1.68% | 17.88 | 0.65 |