時価総額
2023/06/30～2023/11/24
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 |
| 11/24 | 3,000 | 3,275 | 3,000 | 3,055 | +0.99% | 528,900 | 306億5547万 | +21.23% | - | 6.39 |
| 11/22 | 3,035 | 3,170 | 2,949 | 3,025 | -1.63% | 697,200 | 303億5443万 | +20.52% | - | 6.33 |
| 11/21 | 2,939 | 3,100 | 2,789 | 3,075 | +10.97% | 847,300 | 308億5616万 | +23.1% | - | 6.43 |
| 11/20 | 2,640 | 2,946 | 2,624 | 2,771 | +10.71% | 898,800 | 278億566万 | +11.64% | - | 5.8 |
| 11/17 | 2,589 | 2,599 | 2,485 | 2,503 | -2.34% | 233,600 | 251億1641万 | +0.32% | - | 5.24 |
| 11/16 | 2,549 | 2,644 | 2,483 | 2,563 | +6.13% | 370,600 | 257億1848万 | +1.55% | - | 5.36 |
| 11/15 | 2,480 | 2,483 | 2,389 | 2,415 | +1.47% | 86,100 | 242億3337万 | -5.15% | - | 5.05 |
| 11/14 | 2,260 | 2,393 | 2,255 | 2,380 | +5.31% | 93,800 | 238億8216万 | -7.54% | - | 4.98 |
| 11/13 | 2,280 | 2,312 | 2,251 | 2,260 | +0.8% | 77,100 | 226億7802万 | -13.18% | - | 4.73 |
| 11/10 | 2,290 | 2,290 | 2,227 | 2,242 | -2.99% | 97,600 | 224億9740万 | -15.04% | - | 4.69 |
| 11/09 | 2,303 | 2,326 | 2,257 | 2,311 | +0.35% | 73,500 | 231億8978万 | -13.38% | - | 4.84 |
| 11/08 | 2,423 | 2,423 | 2,303 | 2,303 | -3.15% | 80,100 | 231億951万 | -14.64% | - | 4.82 |
| 11/07 | 2,400 | 2,401 | 2,326 | 2,378 | -2.14% | 107,200 | 238億6210万 | -12.89% | - | 4.98 |
| 11/06 | 2,355 | 2,456 | 2,355 | 2,430 | +4.61% | 110,000 | 243億8389万 | -11.96% | - | 5.08 |
| 11/02 | 2,311 | 2,394 | 2,295 | 2,323 | +0.74% | 107,200 | 233億1020万 | -16.68% | - | 4.86 |
| 11/01 | 2,376 | 2,386 | 2,232 | 2,306 | -0.86% | 93,300 | 231億3961万 | -18.23% | - | 4.83 |
| 10/31 | 2,324 | 2,333 | 2,255 | 2,326 | +0.04% | 100,000 | 233億4030万 | -18.33% | - | 4.87 |
| 10/30 | 2,395 | 2,417 | 2,303 | 2,325 | -4.16% | 142,600 | 233億3027万 | -19.27% | - | 4.86 |
| 10/27 | 2,393 | 2,450 | 2,353 | 2,426 | +1.34% | 61,500 | 243億4375万 | -16.66% | - | 5.08 |
| 10/26 | 2,455 | 2,497 | 2,392 | 2,394 | -5.41% | 116,800 | 240億2265万 | -18.52% | - | 5.01 |
| 10/25 | 2,625 | 2,650 | 2,531 | 2,531 | -3.06% | 70,100 | 253億9738万 | -14.75% | - | 5.3 |
| 10/24 | 2,590 | 2,633 | 2,496 | 2,611 | +1.44% | 106,000 | 262億14万 | -12.91% | - | 5.46 |
| 10/23 | 2,700 | 2,769 | 2,570 | 2,574 | -5.12% | 178,400 | 257億2333万 | -14.97% | - | 5.36 |
| 10/20 | 2,721 | 2,793 | 2,713 | 2,713 | -1.27% | 68,400 | 271億1243万 | -11.22% | - | 5.65 |
| 10/19 | 2,750 | 2,793 | 2,720 | 2,748 | -2.45% | 77,300 | 274億6220万 | -10.72% | - | 5.73 |
| 10/18 | 2,706 | 2,838 | 2,673 | 2,817 | +3.41% | 118,900 | 281億5175万 | -9.07% | - | 5.87 |
| 10/17 | 2,690 | 2,890 | 2,689 | 2,724 | +1.72% | 187,100 | 272億2236万 | -12.58% | - | 5.68 |
| 10/16 | 2,755 | 2,800 | 2,678 | 2,678 | -13.47% | 272,900 | 267億6265万 | -14.71% | - | 5.58 |
| 10/13 | 3,160 | 3,180 | 3,060 | 3,095 | -4.03% | 99,700 | 309億2995万 | -2.27% | - | 6.45 |
| 10/12 | 3,130 | 3,250 | 3,125 | 3,225 | +3.37% | 71,400 | 322億2911万 | +1.42% | - | 6.72 |
| 10/11 | 3,140 | 3,170 | 3,110 | 3,120 | +0.65% | 41,400 | 311億7979万 | -2.16% | - | 6.5 |
| 10/10 | 3,090 | 3,145 | 3,055 | 3,100 | -0.16% | 72,800 | 309億7992万 | -3.09% | - | 6.46 |
| 10/06 | 3,150 | 3,180 | 3,085 | 3,105 | -1.74% | 42,200 | 310億2989万 | -3.33% | - | 6.47 |
| 10/05 | 3,070 | 3,170 | 3,015 | 3,160 | +6% | 45,900 | 315億7953万 | -2.02% | - | 6.58 |
| 10/04 | 3,000 | 3,035 | 2,961 | 2,981 | -2.26% | 80,700 | 297億9069万 | -7.77% | - | 6.21 |
| 10/03 | 3,115 | 3,115 | 3,005 | 3,050 | -2.09% | 55,400 | 304億8025万 | -6.1% | - | 6.36 |
| 10/02 | 3,150 | 3,190 | 3,115 | 3,115 | -0.32% | 30,000 | 311億2983万 | -4.45% | - | 6.49 |
| 09/29 | 3,125 | 3,210 | 3,115 | 3,125 | 0% | 38,000 | 312億2976万 | -4.46% | - | 6.51 |
| 09/28 | 3,160 | 3,170 | 3,090 | 3,125 | 0% | 33,000 | 312億2976万 | -4.81% | - | 6.51 |
| 09/27 | 3,000 | 3,160 | 2,995 | 3,125 | +3.65% | 69,400 | 312億2976万 | -5.16% | - | 6.51 |
| 09/26 | 3,135 | 3,135 | 3,015 | 3,015 | -3.52% | 94,800 | 301億3047万 | -8.77% | - | 6.28 |
| 09/25 | 3,100 | 3,155 | 3,085 | 3,125 | +1.13% | 50,500 | 312億2976万 | -5.82% | - | 6.51 |
| 09/22 | 3,075 | 3,135 | 3,050 | 3,090 | -0.64% | 87,300 | 308億7999万 | -6.87% | - | 6.44 |
| 09/21 | 3,110 | 3,150 | 3,090 | 3,110 | -1.89% | 80,300 | 310億7986万 | -6.38% | - | 6.48 |
| 09/20 | 3,220 | 3,230 | 3,160 | 3,170 | -2.46% | 62,600 | 316億7947万 | -4.6% | - | 6.61 |
| 09/19 | 3,305 | 3,310 | 3,225 | 3,250 | -2.69% | 55,000 | 324億7895万 | -2.29% | - | 6.77 |
| 09/15 | 3,350 | 3,360 | 3,290 | 3,340 | +1.21% | 38,600 | 333億7837万 | +0.45% | - | 6.96 |
| 09/14 | 3,290 | 3,335 | 3,255 | 3,300 | +1.54% | 28,500 | 329億7863万 | -0.69% | - | 6.88 |
| 09/13 | 3,235 | 3,300 | 3,225 | 3,250 | +0.15% | 29,000 | 324億7895万 | -2.08% | - | 6.77 |
| 09/12 | 3,280 | 3,320 | 3,245 | 3,245 | -0.61% | 28,800 | 324億2898万 | -2.29% | - | 6.76 |
| 09/11 | 3,300 | 3,320 | 3,265 | 3,265 | -1.8% | 28,100 | 326億2885万 | -1.86% | - | 6.8 |
| 09/08 | 3,330 | 3,380 | 3,300 | 3,325 | -1.04% | 51,200 | 332億2847万 | -0.24% | - | 6.93 |
| 09/07 | 3,390 | 3,435 | 3,355 | 3,360 | -1.61% | 41,000 | 335億7824万 | +0.75% | - | 7 |
| 09/06 | 3,455 | 3,455 | 3,390 | 3,415 | -1.01% | 31,100 | 341億2788万 | +2.31% | - | 7.12 |
| 09/05 | 3,390 | 3,465 | 3,365 | 3,450 | +2.22% | 45,000 | 344億7766万 | +3.23% | - | 7.19 |
| 09/04 | 3,385 | 3,405 | 3,340 | 3,375 | -1.32% | 48,800 | 337億2814万 | +0.93% | - | 7.03 |
| 09/01 | 3,405 | 3,435 | 3,360 | 3,420 | -0.87% | 34,800 | 341億7785万 | +2.21% | - | 7.13 |
| 08/31 | 3,400 | 3,490 | 3,400 | 3,450 | +3.6% | 76,300 | 344億7766万 | +3.11% | - | 6.73 |
| 08/30 | 3,375 | 3,390 | 3,330 | 3,330 | -1.19% | 28,000 | 332億7843万 | -0.45% | - | 6.49 |
| 08/29 | 3,360 | 3,410 | 3,300 | 3,370 | +0.3% | 43,500 | 336億7817万 | +0.63% | - | 6.57 |
| 08/28 | 3,400 | 3,445 | 3,355 | 3,360 | -0.44% | 32,000 | 335億6236万 | +0.24% | - | 6.55 |
| 08/25 | 3,360 | 3,440 | 3,355 | 3,375 | -1.6% | 33,900 | 337億1220万 | +0.6% | - | 6.58 |
| 08/24 | 3,505 | 3,540 | 3,390 | 3,430 | -0.15% | 47,900 | 342億6158万 | +2.02% | - | 6.68 |
| 08/23 | 3,415 | 3,445 | 3,370 | 3,435 | +1.63% | 37,800 | 343億1152万 | +1.96% | - | 6.69 |
| 08/22 | 3,440 | 3,505 | 3,365 | 3,380 | +1.35% | 118,600 | 337億6214万 | 0% | - | 6.59 |
| 08/21 | 3,230 | 3,350 | 3,205 | 3,335 | +6.55% | 110,600 | 333億1264万 | -1.85% | - | 6.5 |
| 08/18 | 3,105 | 3,160 | 3,085 | 3,130 | -1.26% | 88,800 | 312億6494万 | -7.94% | - | 6.1 |
| 08/17 | 3,125 | 3,180 | 3,080 | 3,170 | +0.63% | 64,500 | 316億6449万 | -7.01% | - | 6.18 |
| 08/16 | 3,200 | 3,230 | 3,150 | 3,150 | -2.48% | 70,000 | 314億6472万 | -8.06% | - | 6.14 |
| 08/15 | 3,280 | 3,300 | 3,200 | 3,230 | 0% | 54,000 | 322億6382万 | -6.08% | - | 6.29 |
| 08/14 | 3,335 | 3,365 | 3,230 | 3,230 | -2.12% | 64,400 | 322億6382万 | -6.43% | - | 6.29 |
| 08/10 | 3,185 | 3,300 | 3,185 | 3,300 | +3.13% | 56,300 | 329億6304万 | -4.82% | - | 6.43 |
| 08/09 | 3,300 | 3,315 | 3,180 | 3,200 | -3.03% | 196,500 | 319億6416万 | -8.15% | - | 6.24 |
| 08/08 | 3,365 | 3,375 | 3,290 | 3,300 | -2.8% | 71,700 | 329億6304万 | -5.98% | - | 6.43 |
| 08/07 | 3,370 | 3,395 | 3,330 | 3,395 | -0.44% | 64,600 | 339億1197万 | -3.88% | - | 6.62 |
| 08/04 | 3,360 | 3,435 | 3,355 | 3,410 | +1.04% | 53,900 | 340億6180万 | -4.05% | - | 6.65 |
| 08/03 | 3,400 | 3,435 | 3,365 | 3,375 | -1.6% | 51,700 | 337億1220万 | -5.62% | - | 6.58 |
| 08/02 | 3,515 | 3,550 | 3,425 | 3,430 | -2.42% | 65,800 | 342億6158万 | -4.7% | - | 6.68 |
| 08/01 | 3,555 | 3,585 | 3,505 | 3,515 | +0.14% | 53,800 | 351億1063万 | -2.79% | - | 6.85 |
| 07/31 | 3,475 | 3,515 | 3,430 | 3,510 | +2.48% | 72,400 | 350億6068万 | -3.2% | - | 6.84 |
| 07/28 | 3,355 | 3,450 | 3,350 | 3,425 | +0.29% | 61,000 | 342億1164万 | -5.85% | - | 6.67 |
| 07/27 | 3,415 | 3,425 | 3,350 | 3,415 | -0.29% | 52,000 | 341億1175万 | -6.57% | - | 6.66 |
| 07/26 | 3,435 | 3,455 | 3,410 | 3,425 | -0.44% | 30,600 | 342億1164万 | -6.85% | - | 6.67 |
| 07/25 | 3,425 | 3,475 | 3,385 | 3,440 | +0.44% | 58,400 | 343億6147万 | -7% | - | 6.7 |
| 07/24 | 3,525 | 3,525 | 3,405 | 3,425 | -0.87% | 57,300 | 342億1164万 | -7.93% | - | 6.67 |
| 07/21 | 3,435 | 3,480 | 3,420 | 3,455 | -2.12% | 65,400 | 345億1130万 | -7.57% | - | 6.73 |
| 07/20 | 3,580 | 3,620 | 3,530 | 3,530 | -2.49% | 60,300 | 352億6046万 | -6.12% | - | 6.88 |
| 07/19 | 3,730 | 3,730 | 3,590 | 3,620 | -2.56% | 89,700 | 361億5945万 | -4.36% | - | 7.05 |
| 07/18 | 3,880 | 3,880 | 3,690 | 3,715 | -2.49% | 125,200 | 371億839万 | -2.47% | - | 7.24 |
| 07/14 | 3,605 | 3,850 | 3,555 | 3,810 | +12.22% | 507,900 | 380億5732万 | -0.24% | - | 7.43 |
| 07/13 | 3,370 | 3,410 | 3,315 | 3,395 | +0.89% | 185,500 | 339億1197万 | -11.01% | - | 6.62 |
| 07/12 | 3,515 | 3,530 | 3,365 | 3,365 | -6.14% | 184,300 | 336億1231万 | -12.03% | - | 6.56 |
| 07/11 | 3,535 | 3,640 | 3,515 | 3,585 | +3.46% | 77,800 | 358億984万 | -6.66% | - | 6.99 |
| 07/10 | 3,540 | 3,585 | 3,450 | 3,465 | -2.67% | 135,400 | 346億1119万 | -9.93% | - | 6.75 |
| 07/07 | 3,580 | 3,665 | 3,560 | 3,560 | -1.11% | 82,900 | 355億6012万 | -7.7% | - | 6.94 |
| 07/06 | 3,665 | 3,730 | 3,600 | 3,600 | -3.61% | 105,200 | 359億5968万 | -6.76% | - | 7.02 |
| 07/05 | 3,810 | 3,810 | 3,720 | 3,735 | -2.73% | 84,700 | 373億816万 | -3.41% | - | 7.28 |
| 07/04 | 3,890 | 3,900 | 3,810 | 3,840 | -0.26% | 69,700 | 383億5699万 | -0.72% | - | 7.48 |
| 07/03 | 3,980 | 3,990 | 3,850 | 3,850 | -2.9% | 117,000 | 384億5688万 | -0.57% | - | 7.5 |
| 06/30 | 3,960 | 3,990 | 3,890 | 3,965 | +0.25% | 56,900 | 396億559万 | +2.51% | - | 7.73 |
