時価総額
2023/06/23~2023/11/16
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 |
11/16 | 483 | 490 | 458 | 465 | -3.73% | 49,700 | 10億5627万 | -16.96% | - | 1.2 |
11/15 | 530 | 532 | 483 | 483 | -17.15% | 189,300 | 10億9716万 | -14.51% | - | 1.25 |
11/14 | 573 | 583 | 562 | 583 | 0% | 14,300 | 13億2431万 | +2.28% | - | 1.51 |
11/13 | 563 | 583 | 555 | 583 | +5.05% | 17,800 | 13億2431万 | +2.1% | - | 1.51 |
11/10 | 563 | 565 | 554 | 555 | -1.6% | 5,300 | 12億6071万 | -3.14% | - | 1.44 |
11/09 | 555 | 568 | 555 | 564 | +2.17% | 2,700 | 12億8115万 | -1.91% | - | 1.46 |
11/08 | 568 | 568 | 550 | 552 | -4% | 5,300 | 12億5390万 | -4.33% | - | 1.43 |
11/07 | 553 | 575 | 552 | 575 | +2.5% | 3,600 | 13億614万 | -1.03% | - | 1.49 |
11/06 | 549 | 561 | 549 | 561 | +3.51% | 5,200 | 12億7434万 | -4.27% | - | 1.45 |
11/02 | 539 | 548 | 532 | 542 | +1.31% | 4,700 | 12億3118万 | -7.98% | - | 1.4 |
11/01 | 536 | 541 | 528 | 535 | -0.19% | 3,700 | 12億1528万 | -9.93% | - | 1.39 |
10/31 | 525 | 549 | 519 | 536 | +2.1% | 4,100 | 12億1755万 | -10.67% | - | 1.39 |
10/30 | 514 | 531 | 510 | 525 | -0.38% | 20,200 | 11億9256万 | -13.51% | - | 1.36 |
10/27 | 519 | 527 | 515 | 527 | +1.15% | 10,200 | 11億9711万 | -13.89% | - | 1.37 |
10/26 | 557 | 557 | 520 | 521 | -7.79% | 20,800 | 11億8348万 | -15.56% | - | 1.35 |
10/25 | 568 | 568 | 558 | 565 | +0.89% | 3,700 | 12億8343万 | -9.46% | - | 1.46 |
10/24 | 571 | 571 | 560 | 560 | -2.44% | 20,000 | 12億7207万 | -10.97% | - | 1.45 |
10/23 | 574 | 574 | 553 | 574 | -0.35% | 8,300 | 13億387万 | -9.75% | - | 1.49 |
10/20 | 568 | 580 | 567 | 576 | -0.35% | 3,500 | 13億841万 | -10.28% | - | 1.49 |
10/19 | 588 | 594 | 555 | 578 | -3.67% | 23,600 | 13億1296万 | -10.53% | - | 1.5 |
10/18 | 598 | 600 | 592 | 600 | +0.33% | 2,100 | 13億6293万 | -7.41% | - | 1.55 |
10/17 | 612 | 613 | 598 | 598 | -0.66% | 900 | 13億5839万 | -8% | - | 1.55 |
10/16 | 620 | 620 | 601 | 602 | -2.9% | 1,800 | 13億6747万 | -7.53% | - | 1.56 |
10/13 | 620 | 620 | 620 | 620 | +1.64% | 1,600 | 14億836万 | -4.91% | - | 1.61 |
10/12 | 601 | 610 | 598 | 610 | +0.66% | 10,800 | 13億8565万 | -6.44% | - | 1.58 |
10/11 | 601 | 617 | 600 | 606 | 0% | 14,700 | 13億7656万 | -7.2% | - | 1.57 |
10/10 | 601 | 622 | 601 | 606 | -0.82% | 5,400 | 13億7656万 | -7.2% | - | 1.57 |
10/06 | 608 | 623 | 604 | 611 | -2.71% | 3,300 | 13億8792万 | -6.43% | - | 1.58 |
10/05 | 606 | 631 | 606 | 628 | +4.67% | 4,000 | 14億2653万 | -3.98% | - | 1.63 |
10/04 | 600 | 613 | 586 | 600 | -4% | 17,300 | 13億6293万 | -8.12% | - | 1.55 |
10/03 | 654 | 654 | 619 | 625 | -4.58% | 6,100 | 14億1972万 | -4.58% | - | 1.62 |
10/02 | 680 | 680 | 654 | 655 | -3.68% | 4,700 | 14億8787万 | -0.15% | - | 1.7 |
09/29 | 672 | 689 | 671 | 680 | +4.29% | 1,200 | 15億4466万 | +3.66% | - | 1.77 |
09/28 | 648 | 655 | 641 | 652 | -2.4% | 4,400 | 14億8105万 | -0.46% | - | 1.7 |
09/27 | 661 | 671 | 659 | 668 | -1.91% | 3,400 | 15億1740万 | +2.14% | - | 1.74 |
09/26 | 699 | 699 | 678 | 681 | -2.58% | 1,600 | 15億4693万 | +4.29% | - | 1.77 |
09/25 | 686 | 699 | 673 | 699 | +4.95% | 5,300 | 15億8782万 | +7.21% | - | 1.82 |
09/22 | 653 | 673 | 653 | 666 | +2.15% | 1,800 | 15億1285万 | +2.62% | - | 1.73 |
09/21 | 681 | 681 | 651 | 652 | -5.37% | 2,200 | 14億8105万 | +0.62% | - | 1.7 |
09/20 | 693 | 693 | 689 | 689 | -1.57% | 500 | 15億6510万 | +6.33% | - | 1.79 |
09/19 | 700 | 717 | 675 | 700 | -1.82% | 11,400 | 15億9009万 | +8.19% | - | 1.82 |
09/15 | 721 | 740 | 705 | 713 | -3.13% | 9,400 | 16億1962万 | +10.37% | - | 1.86 |
09/14 | 684 | 755 | 684 | 736 | +9.52% | 39,600 | 16億7186万 | +14.64% | - | 1.91 |
09/13 | 638 | 675 | 637 | 672 | +6.16% | 5,800 | 15億2648万 | +5.49% | - | 1.75 |
09/12 | 652 | 652 | 633 | 633 | -2.91% | 3,000 | 14億3789万 | -0.16% | - | 1.65 |
09/11 | 630 | 665 | 630 | 652 | +3.49% | 3,600 | 14億8105万 | +2.84% | - | 1.7 |
09/08 | 629 | 631 | 620 | 630 | +0.64% | 2,800 | 14億3108万 | -0.32% | - | 1.64 |
09/07 | 615 | 628 | 615 | 626 | +1.79% | 1,100 | 14億2199万 | -0.95% | - | 1.63 |
09/06 | 615 | 620 | 613 | 615 | -0.65% | 1,300 | 13億9700万 | -2.54% | - | 1.6 |
09/05 | 613 | 621 | 603 | 619 | +0.98% | 4,200 | 14億609万 | -2.21% | - | 1.61 |
09/04 | 614 | 620 | 612 | 613 | -1.29% | 4,200 | 13億9246万 | -3.31% | - | 1.59 |
09/01 | 612 | 622 | 612 | 621 | +0.16% | 4,200 | 14億1063万 | -2.36% | - | 1.62 |
08/31 | 609 | 620 | 608 | 620 | +0.32% | 9,700 | 14億836万 | -2.52% | - | 1.61 |
08/30 | 638 | 642 | 618 | 618 | -3.59% | 3,900 | 14億382万 | -2.83% | - | 1.61 |
08/29 | 640 | 648 | 636 | 641 | -1.08% | 800 | 14億5606万 | +0.63% | - | 1.67 |
08/28 | 668 | 669 | 648 | 648 | 0% | 2,000 | 14億7197万 | +1.57% | - | 1.69 |
08/25 | 655 | 655 | 629 | 648 | -1.07% | 2,200 | 14億7197万 | +1.89% | - | 1.69 |
08/24 | 636 | 662 | 636 | 655 | +1.71% | 2,900 | 14億8787万 | +3.48% | - | 1.7 |
08/23 | 647 | 648 | 643 | 644 | +1.74% | 1,400 | 14億6288万 | +2.06% | - | 1.68 |
08/22 | 643 | 647 | 633 | 633 | -2.16% | 1,500 | 14億3789万 | +0.8% | - | 1.65 |
08/21 | 630 | 648 | 630 | 647 | +1.09% | 1,700 | 14億6969万 | +3.52% | - | 1.68 |
08/18 | 636 | 640 | 632 | 640 | +0.63% | 400 | 14億5379万 | +2.89% | - | 1.67 |
08/17 | 634 | 660 | 634 | 636 | -2.3% | 5,100 | 14億4471万 | +2.75% | - | 1.65 |
08/16 | 651 | 659 | 639 | 651 | -2.84% | 7,500 | 14億7878万 | +5.34% | - | 1.69 |
08/15 | 668 | 670 | 621 | 670 | +0.9% | 5,400 | 15億2194万 | +8.24% | - | 1.74 |
08/14 | 620 | 664 | 620 | 664 | +7.79% | 17,500 | 15億831万 | +7.44% | - | 1.73 |
08/10 | 609 | 638 | 609 | 616 | +0.98% | 14,300 | 13億9928万 | -0.48% | - | 1.6 |
08/09 | 606 | 610 | 606 | 610 | +0.66% | 1,100 | 13億8565万 | -1.77% | - | 1.59 |
08/08 | 617 | 617 | 606 | 606 | -1.94% | 3,300 | 13億7656万 | -3.04% | - | 1.58 |
08/07 | 608 | 618 | 608 | 618 | 0% | 2,600 | 14億382万 | -1.59% | - | 1.61 |
08/04 | 617 | 624 | 614 | 618 | -0.96% | 2,500 | 14億382万 | -1.9% | - | 1.61 |
08/03 | 612 | 625 | 612 | 624 | +1.96% | 1,200 | 14億1745万 | -1.42% | - | 1.62 |
08/02 | 650 | 650 | 612 | 612 | -5.85% | 5,200 | 13億9019万 | -3.77% | - | 1.59 |
08/01 | 657 | 657 | 650 | 650 | -1.07% | 3,900 | 14億7651万 | +1.72% | - | 1.69 |
07/31 | 671 | 671 | 657 | 657 | +0.92% | 6,500 | 14億9241万 | +2.5% | - | 1.71 |
07/28 | 635 | 653 | 624 | 651 | +5.68% | 12,000 | 14億7878万 | +1.4% | - | 1.69 |
07/27 | 637 | 641 | 616 | 616 | -3.3% | 5,100 | 13億9928万 | -4.2% | - | 1.6 |
07/26 | 644 | 644 | 616 | 637 | -1.09% | 3,200 | 14億4698万 | -1.55% | - | 1.66 |
07/25 | 653 | 654 | 644 | 644 | -1.38% | 4,100 | 14億6288万 | -1.08% | - | 1.68 |
07/24 | 590 | 687 | 590 | 653 | +10.3% | 39,100 | 14億8332万 | -0.15% | - | 1.7 |
07/21 | 595 | 596 | 586 | 592 | -0.17% | 1,900 | 13億4476万 | -9.89% | - | 1.54 |
07/20 | 584 | 593 | 584 | 593 | +1.54% | 2,200 | 13億4703万 | -10.42% | - | 1.54 |
07/19 | 570 | 589 | 570 | 584 | +3.18% | 15,400 | 13億2659万 | -12.57% | - | 1.52 |
07/18 | 572 | 584 | 565 | 566 | -1.05% | 3,700 | 12億8570万 | -16.02% | - | 1.47 |
07/14 | 569 | 572 | 561 | 572 | 0% | 20,400 | 12億9933万 | -15.88% | - | 1.49 |
07/13 | 566 | 584 | 556 | 572 | +2.88% | 15,100 | 12億9933万 | -16.62% | - | 1.49 |
07/12 | 614 | 615 | 553 | 556 | -9.15% | 45,300 | 12億6298万 | -19.65% | - | 1.45 |
07/11 | 672 | 672 | 594 | 612 | -8.93% | 48,300 | 13億9019万 | -12.2% | - | 1.59 |
07/10 | 664 | 676 | 654 | 672 | +1.2% | 2,300 | 15億2648万 | -4% | - | 1.75 |
07/07 | 663 | 668 | 663 | 664 | -0.6% | 4,600 | 15億831万 | -5.28% | - | 1.73 |
07/06 | 678 | 683 | 662 | 668 | -2.91% | 8,200 | 15億1740万 | -4.98% | - | 1.74 |
07/05 | 682 | 691 | 682 | 688 | -0.43% | 1,500 | 15億6283万 | -2.27% | - | 1.79 |
07/04 | 695 | 697 | 678 | 691 | +0.29% | 2,400 | 15億6964万 | -1.85% | - | 1.8 |
07/03 | 685 | 726 | 680 | 689 | +1.32% | 12,900 | 15億6510万 | -2.27% | - | 1.79 |
06/30 | 685 | 691 | 666 | 680 | -0.73% | 2,700 | 15億4466万 | -3.68% | - | 1.77 |
06/29 | 689 | 691 | 685 | 685 | -0.58% | 3,800 | 15億5601万 | -2.97% | - | 1.78 |
06/28 | 685 | 689 | 685 | 689 | +0.29% | 1,300 | 15億6510万 | -2.68% | - | 1.79 |
06/27 | 693 | 697 | 687 | 687 | -1.43% | 1,300 | 15億6056万 | -3.38% | - | 1.79 |
06/26 | 686 | 705 | 686 | 697 | +1.6% | 3,300 | 15億8327万 | -2.11% | - | 1.81 |
06/23 | 694 | 702 | 673 | 686 | -1.15% | 13,900 | 15億5829万 | -4.32% | - | 1.78 |