時価総額
2023/07/26～2023/12/19
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 |
| 12/19 | 786 | 813 | 784 | 813 | +3.44% | 5,200 | 49億4314万 | +3.04% | 8.43 | 1.29 |
| 12/18 | 781 | 786 | 776 | 786 | +0.64% | 6,200 | 47億7898万 | -0.38% | 8.15 | 1.25 |
| 12/15 | 781 | 783 | 776 | 781 | +0.26% | 2,800 | 47億4858万 | -0.89% | 8.1 | 1.24 |
| 12/14 | 777 | 779 | 777 | 779 | +0.26% | 600 | 47億3642万 | -0.89% | 8.08 | 1.24 |
| 12/13 | 777 | 777 | 770 | 777 | 0% | 3,800 | 47億2426万 | -0.77% | 8.06 | 1.23 |
| 12/12 | 780 | 780 | 771 | 777 | -0.77% | 700 | 47億2426万 | -0.64% | 8.06 | 1.23 |
| 12/11 | 780 | 783 | 777 | 783 | +1.56% | 1,400 | 47億6074万 | +0.38% | 8.12 | 1.24 |
| 12/08 | 796 | 796 | 770 | 771 | -3.14% | 6,800 | 46億8778万 | -0.77% | 7.99 | 1.23 |
| 12/07 | 792 | 796 | 788 | 796 | +0.51% | 1,400 | 48億3978万 | +2.71% | 8.25 | 1.26 |
| 12/06 | 793 | 793 | 788 | 792 | -0.13% | 800 | 48億1546万 | +2.86% | 8.21 | 1.26 |
| 12/05 | 797 | 797 | 790 | 793 | -0.13% | 1,500 | 48億2154万 | +3.52% | 8.22 | 1.26 |
| 12/04 | 798 | 798 | 786 | 794 | +0.25% | 3,000 | 48億2762万 | +4.2% | 8.23 | 1.26 |
| 12/01 | 799 | 799 | 791 | 792 | +0.38% | 2,200 | 48億1546万 | +4.62% | 8.21 | 1.26 |
| 11/30 | 793 | 794 | 787 | 789 | +0.25% | 3,800 | 47億9722万 | +4.78% | 8.18 | 1.25 |
| 11/29 | 798 | 798 | 784 | 787 | -0.63% | 1,200 | 47億8506万 | +5.07% | 8.16 | 1.25 |
| 11/28 | 798 | 798 | 780 | 792 | -0.25% | 2,000 | 48億1546万 | +6.45% | 8.21 | 1.26 |
| 11/27 | 788 | 798 | 784 | 794 | +0.76% | 3,700 | 48億2762万 | +7.15% | 8.23 | 1.26 |
| 11/24 | 782 | 789 | 782 | 788 | +0.77% | 1,800 | 47億9114万 | +6.92% | 8.17 | 1.25 |
| 11/22 | 790 | 791 | 782 | 782 | -1.01% | 2,700 | 47億5466万 | +6.54% | 8.11 | 1.24 |
| 11/21 | 794 | 794 | 790 | 790 | -0.5% | 700 | 48億330万 | +8.22% | 8.19 | 1.26 |
| 11/20 | 800 | 802 | 793 | 794 | -0.5% | 6,900 | 48億2762万 | +9.37% | 8.23 | 1.26 |
| 11/17 | 785 | 798 | 779 | 798 | +0.76% | 5,400 | 48億5194万 | +10.53% | 8.27 | 1.27 |
| 11/16 | 783 | 792 | 783 | 792 | +1.15% | 2,100 | 48億1546万 | +10% | 8.21 | 1.26 |
| 11/15 | 793 | 793 | 770 | 783 | -1.01% | 11,900 | 47億6074万 | +9.21% | 8.12 | 1.24 |
| 11/14 | 814 | 820 | 791 | 791 | -2.83% | 9,600 | 48億938万 | +10.47% | 8.2 | 1.26 |
| 11/13 | 801 | 846 | 801 | 814 | +6.54% | 34,700 | 49億4922万 | +14.01% | 8.44 | 1.29 |
| 11/10 | 738 | 766 | 730 | 764 | +4.51% | 19,600 | 46億4521万 | +7.45% | 7.92 | 1.21 |
| 11/09 | 727 | 745 | 727 | 731 | +1.11% | 5,500 | 44億4457万 | +3.25% | 7.58 | 1.16 |
| 11/08 | 733 | 733 | 722 | 723 | -1.36% | 1,100 | 43億9593万 | +1.97% | 7.5 | 1.15 |
| 11/07 | 721 | 740 | 721 | 733 | +0.69% | 2,400 | 44億5673万 | +3.09% | 7.6 | 1.16 |
| 11/06 | 728 | 735 | 721 | 728 | +1.68% | 3,200 | 44億2633万 | +1.96% | 7.55 | 1.16 |
| 11/02 | 718 | 733 | 716 | 716 | -0.28% | 4,000 | 43億5337万 | 0% | 7.42 | 1.14 |
| 11/01 | 689 | 726 | 688 | 718 | +5.28% | 4,600 | 43億6553万 | -0.14% | 7.44 | 1.14 |
| 10/31 | 679 | 688 | 674 | 682 | +0.59% | 3,400 | 41億4664万 | -5.54% | 7.07 | 1.08 |
| 10/30 | 682 | 682 | 675 | 678 | -1.02% | 8,000 | 41億2232万 | -6.74% | 7.03 | 1.08 |
| 10/27 | 682 | 686 | 676 | 685 | +1.33% | 1,200 | 41億6488万 | -6.55% | 7.1 | 1.09 |
| 10/26 | 689 | 690 | 675 | 676 | -1.89% | 6,000 | 41億1016万 | -8.53% | 7.01 | 1.07 |
| 10/25 | 693 | 704 | 684 | 689 | 0% | 4,500 | 41億8920万 | -7.64% | 7.14 | 1.09 |
| 10/24 | 687 | 692 | 668 | 689 | +1.17% | 3,500 | 41億8920万 | -8.38% | 7.14 | 1.09 |
| 10/23 | 688 | 691 | 681 | 681 | -2.01% | 2,400 | 41億4056万 | -9.92% | 7.06 | 1.08 |
| 10/20 | 702 | 702 | 681 | 695 | -1.7% | 8,400 | 42億2569万 | -8.67% | 7.21 | 1.1 |
| 10/19 | 700 | 707 | 690 | 707 | +1% | 4,500 | 42億9865万 | -7.58% | 7.33 | 1.12 |
| 10/18 | 690 | 719 | 690 | 700 | +1.01% | 2,100 | 42億5609万 | -8.97% | 7.26 | 1.11 |
| 10/17 | 700 | 700 | 685 | 693 | +0.87% | 3,500 | 42億1353万 | -10.47% | 7.19 | 1.1 |
| 10/16 | 702 | 703 | 681 | 687 | -2.69% | 8,300 | 41億7704万 | -12.04% | 7.12 | 1.09 |
| 10/13 | 731 | 731 | 698 | 706 | -3.55% | 7,600 | 42億9257万 | -10.41% | 7.32 | 1.12 |
| 10/12 | 735 | 735 | 727 | 732 | +0.55% | 2,700 | 44億5065万 | -7.81% | 7.59 | 1.16 |
| 10/11 | 752 | 755 | 722 | 728 | -3.19% | 6,000 | 44億2633万 | -8.77% | 7.55 | 1.16 |
| 10/10 | 743 | 755 | 737 | 752 | +1.21% | 4,100 | 45億7225万 | -6.35% | 7.8 | 1.19 |
| 10/06 | 730 | 773 | 730 | 743 | +1.78% | 10,000 | 45億1753万 | -8.04% | 7.7 | 1.18 |
| 10/05 | 727 | 735 | 720 | 730 | +3.55% | 4,900 | 44億3849万 | -10.21% | 7.57 | 1.16 |
| 10/04 | 730 | 775 | 701 | 705 | -6% | 9,400 | 42億8649万 | -13.81% | 7.31 | 1.12 |
| 10/03 | 770 | 797 | 747 | 750 | -3.97% | 7,600 | 45億6009万 | -8.98% | 7.78 | 1.19 |
| 10/02 | 796 | 796 | 780 | 781 | -1.01% | 2,200 | 47億4858万 | -5.56% | 8.1 | 1.24 |
| 09/29 | 781 | 795 | 777 | 789 | +0.64% | 4,600 | 47億9722万 | -4.71% | 8.18 | 1.26 |
| 09/28 | 785 | 799 | 772 | 784 | -1.13% | 3,000 | 47億6682万 | -5.31% | 8.13 | 1.26 |
| 09/27 | 805 | 805 | 771 | 793 | -0.88% | 10,800 | 48億2154万 | -4.46% | 8.22 | 1.27 |
| 09/26 | 809 | 811 | 800 | 800 | -1.11% | 6,400 | 48億6410万 | -3.73% | 8.29 | 1.28 |
| 09/25 | 829 | 829 | 804 | 809 | -2.41% | 4,300 | 49億1882万 | -2.76% | 8.39 | 1.3 |
| 09/22 | 836 | 836 | 821 | 829 | -0.24% | 3,500 | 50億4042万 | -0.6% | 8.6 | 1.33 |
| 09/21 | 831 | 834 | 828 | 831 | -1.07% | 1,300 | 50億5258万 | -0.36% | 8.62 | 1.33 |
| 09/20 | 844 | 844 | 837 | 840 | +0.48% | 2,700 | 51億730万 | +0.72% | 8.71 | 1.35 |
| 09/19 | 801 | 836 | 801 | 836 | +4.37% | 2,700 | 50億8298万 | +0.48% | 8.67 | 1.34 |
| 09/15 | 801 | 805 | 795 | 801 | +0.13% | 1,300 | 48億7018万 | -3.49% | 8.3 | 1.28 |
| 09/14 | 803 | 803 | 799 | 800 | -0.37% | 2,400 | 48億6410万 | -3.26% | 8.29 | 1.28 |
| 09/13 | 793 | 816 | 793 | 803 | +0.12% | 3,700 | 48億8234万 | -2.55% | 8.33 | 1.29 |
| 09/12 | 830 | 831 | 787 | 802 | -3.26% | 7,100 | 48億7626万 | -2.2% | 8.32 | 1.29 |
| 09/11 | 853 | 860 | 824 | 829 | -4.49% | 3,900 | 50億4042万 | +1.59% | 8.6 | 1.33 |
| 09/08 | 868 | 869 | 833 | 868 | +1.17% | 4,000 | 52億7755万 | +7.16% | 9 | 1.39 |
| 09/07 | 845 | 860 | 841 | 858 | -0.23% | 2,000 | 52億1675万 | +6.85% | 8.9 | 1.37 |
| 09/06 | 848 | 860 | 827 | 860 | +2.5% | 8,200 | 52億2891万 | +7.9% | 8.92 | 1.38 |
| 09/05 | 837 | 855 | 837 | 839 | -1.18% | 3,900 | 51億122万 | +6.2% | 8.7 | 1.34 |
| 09/04 | 864 | 864 | 821 | 849 | -1.85% | 8,600 | 51億6203万 | +8.29% | 8.8 | 1.36 |
| 09/01 | 877 | 877 | 859 | 865 | -1.14% | 4,000 | 52億5931万 | +11.33% | 8.97 | 1.39 |
| 08/31 | 854 | 876 | 852 | 875 | +2.82% | 8,000 | 53億2011万 | +13.93% | 9.07 | 1.4 |
| 08/30 | 851 | 863 | 844 | 851 | -0.12% | 3,500 | 51億7419万 | +11.97% | 8.82 | 1.36 |
| 08/29 | 829 | 852 | 826 | 852 | +3.9% | 9,000 | 51億8027万 | +13.15% | 8.83 | 1.37 |
| 08/28 | 808 | 830 | 798 | 820 | +1.36% | 9,700 | 49億8570万 | +9.92% | 8.5 | 1.31 |
| 08/25 | 803 | 813 | 798 | 809 | 0% | 4,400 | 49億1882万 | +9.32% | 8.39 | 1.3 |
| 08/24 | 821 | 822 | 803 | 809 | -2.18% | 8,800 | 49億1882万 | +10.07% | 8.39 | 1.3 |
| 08/23 | 812 | 834 | 812 | 827 | +1.35% | 4,700 | 50億2826万 | +13.44% | 8.57 | 1.33 |
| 08/22 | 831 | 860 | 804 | 816 | -1.81% | 13,700 | 49億6138万 | +13.02% | 8.46 | 1.31 |
| 08/21 | 856 | 865 | 788 | 831 | -2.24% | 25,500 | 50億5258万 | +16.39% | 8.62 | 1.33 |
| 08/18 | 827 | 880 | 827 | 850 | +1.19% | 19,700 | 51億6811万 | +20.4% | 8.81 | 1.36 |
| 08/17 | 832 | 887 | 802 | 840 | +0.96% | 35,000 | 51億730万 | +20.52% | 8.71 | 1.35 |
| 08/16 | 771 | 832 | 771 | 832 | +6.94% | 19,600 | 50億5866万 | +20.75% | 8.63 | 1.33 |
| 08/15 | 774 | 790 | 756 | 778 | +0.52% | 16,300 | 47億3034万 | +14.41% | 8.07 | 1.25 |
| 08/14 | 750 | 774 | 748 | 774 | +3.34% | 20,600 | 47億602万 | +14.84% | 8.02 | 1.24 |
| 08/10 | 721 | 749 | 691 | 749 | +3.88% | 16,000 | 45億5401万 | +12.13% | 7.77 | 1.2 |
| 08/09 | 693 | 739 | 685 | 721 | +3.89% | 28,300 | 43億8377万 | +8.75% | 7.48 | 1.16 |
| 08/08 | 690 | 694 | 685 | 694 | 0% | 1,900 | 42億1961万 | +5.31% | 7.2 | 1.11 |
| 08/07 | 686 | 694 | 686 | 694 | +0.29% | 1,600 | 42億1961万 | +5.79% | 7.2 | 1.11 |
| 08/04 | 687 | 692 | 685 | 692 | -0.57% | 700 | 42億744万 | +5.97% | 7.17 | 1.11 |
| 08/03 | 698 | 698 | 693 | 696 | -0.29% | 500 | 42億3177万 | +7.08% | 7.22 | 1.12 |
| 08/02 | 697 | 698 | 682 | 698 | +0.14% | 2,200 | 42億4393万 | +7.88% | 7.24 | 1.12 |
| 08/01 | 689 | 697 | 679 | 697 | +2.05% | 3,100 | 42億3785万 | +8.4% | 7.23 | 1.12 |
| 07/31 | 669 | 686 | 668 | 683 | +3.02% | 7,100 | 41億5272万 | +6.72% | 7.08 | 1.09 |
| 07/28 | 660 | 663 | 660 | 663 | +0.45% | 1,300 | 40億3112万 | +4.08% | 6.87 | 1.06 |
| 07/27 | 659 | 660 | 659 | 660 | -1.35% | 600 | 40億1288万 | +3.77% | 6.84 | 1.06 |
| 07/26 | 671 | 671 | 656 | 669 | -0.3% | 2,600 | 40億6760万 | +5.52% | 6.94 | 1.07 |
