時価総額
2023/07/06～2023/11/30
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 |
| 11/30 | 6,740 | 6,900 | 6,520 | 6,700 | -1.33% | 693,700 | 936億1173万 | -5.1% | 11.82 | 2.44 |
| 11/29 | 6,680 | 6,930 | 6,680 | 6,790 | +0.74% | 464,200 | 948億6920万 | -3.93% | 11.98 | 2.48 |
| 11/28 | 7,110 | 7,120 | 6,710 | 6,740 | -5.2% | 740,000 | 941億7060万 | -4.65% | 11.89 | 2.46 |
| 11/27 | 7,130 | 7,270 | 7,020 | 7,110 | -0.28% | 338,900 | 993億4020万 | +0.42% | 12.55 | 2.59 |
| 11/24 | 7,620 | 7,620 | 7,120 | 7,130 | -4.55% | 849,600 | 996億1964万 | +0.71% | 12.58 | 2.6 |
| 11/22 | 7,350 | 7,550 | 7,260 | 7,470 | -1.58% | 423,700 | 1043億7009万 | +5.37% | 13.18 | 2.72 |
| 11/21 | 7,380 | 7,600 | 7,270 | 7,590 | +4.69% | 448,800 | 1060億4672万 | +7.11% | 13.39 | 2.77 |
| 11/20 | 7,550 | 7,590 | 7,230 | 7,250 | -4.48% | 562,200 | 1012億9627万 | +2.55% | 12.79 | 2.64 |
| 11/17 | 7,490 | 7,590 | 7,270 | 7,590 | +0.93% | 585,000 | 1060億4672万 | +7.31% | 13.39 | 2.77 |
| 11/16 | 7,740 | 7,770 | 7,380 | 7,520 | -4.69% | 761,100 | 1050億6868万 | +6.3% | 13.27 | 2.74 |
| 11/15 | 7,880 | 7,990 | 7,670 | 7,890 | +3% | 745,100 | 1102億3829万 | +11.79% | 13.92 | 2.88 |
| 11/14 | 7,380 | 7,870 | 7,260 | 7,660 | +4.79% | 822,100 | 1070億2475万 | +9.12% | 13.52 | 2.79 |
| 11/13 | 7,820 | 8,010 | 7,260 | 7,310 | -5.56% | 1,019,200 | 1021億3458万 | +4.65% | 12.9 | 2.67 |
| 11/10 | 7,480 | 7,990 | 7,360 | 7,740 | +7.2% | 2,086,500 | 1081億4250万 | +11.03% | 13.66 | 2.82 |
| 11/09 | 6,950 | 7,290 | 6,840 | 7,220 | +4.79% | 465,100 | 1008億7711万 | +4.11% | 12.74 | 2.63 |
| 11/08 | 7,050 | 7,130 | 6,810 | 6,890 | -0.86% | 240,500 | 962億6639万 | -0.38% | 12.16 | 2.51 |
| 11/07 | 7,010 | 7,080 | 6,950 | 6,950 | -1.97% | 301,900 | 971億470万 | +0.35% | 12.26 | 2.53 |
| 11/06 | 6,980 | 7,090 | 6,910 | 7,090 | +5.51% | 538,000 | 990億6077万 | +2.31% | 12.51 | 2.59 |
| 11/02 | 6,540 | 6,730 | 6,480 | 6,720 | +7.35% | 295,300 | 938億9116万 | -2.76% | 11.86 | 2.45 |
| 11/01 | 6,500 | 6,570 | 6,220 | 6,260 | -2.49% | 300,400 | 874億6409万 | -9.5% | 11.05 | 2.28 |
| 10/31 | 6,450 | 6,480 | 6,260 | 6,420 | -1.98% | 267,400 | 896億9959万 | -7.44% | 11.33 | 2.34 |
| 10/30 | 6,530 | 6,640 | 6,480 | 6,550 | -0.91% | 254,000 | 915億1594万 | -5.93% | 11.56 | 2.39 |
| 10/27 | 6,580 | 6,690 | 6,460 | 6,610 | +2.01% | 206,500 | 923億5425万 | -5.19% | 11.66 | 2.41 |
| 10/26 | 6,630 | 6,650 | 6,480 | 6,480 | -5.12% | 294,300 | 905億3791万 | -7.2% | 11.44 | 2.36 |
| 10/25 | 7,050 | 7,150 | 6,810 | 6,830 | -0.73% | 253,400 | 954億2807万 | -2.54% | 12.05 | 2.49 |
| 10/24 | 6,950 | 7,090 | 6,720 | 6,880 | +0.73% | 241,700 | 961億2667万 | -1.95% | 12.14 | 2.51 |
| 10/23 | 6,930 | 6,990 | 6,790 | 6,830 | -2.57% | 297,900 | 954億2807万 | -2.96% | 12.05 | 2.49 |
| 10/20 | 7,100 | 7,100 | 6,890 | 7,010 | -1.27% | 363,200 | 979億4301万 | -0.75% | 12.37 | 2.56 |
| 10/19 | 7,290 | 7,380 | 7,040 | 7,100 | -3.53% | 330,000 | 992億49万 | +0.48% | 12.53 | 2.59 |
| 10/18 | 7,500 | 7,540 | 7,300 | 7,360 | -0.67% | 349,700 | 1028億3318万 | +4.12% | 12.99 | 2.68 |
| 10/17 | 7,490 | 7,570 | 7,290 | 7,410 | +3.06% | 296,100 | 1035億3177万 | +4.87% | 13.08 | 2.7 |
| 10/16 | 7,160 | 7,310 | 7,060 | 7,190 | -1.64% | 354,200 | 1004億5796万 | +1.52% | 12.69 | 2.62 |
| 10/13 | 7,480 | 7,580 | 7,290 | 7,310 | -4.19% | 301,700 | 1021億3458万 | +2.83% | 12.9 | 2.67 |
| 10/12 | 7,300 | 7,630 | 7,300 | 7,630 | +7.16% | 587,400 | 1066億559万 | +6.82% | 13.46 | 2.78 |
| 10/11 | 7,130 | 7,300 | 7,060 | 7,120 | +2.59% | 255,600 | 994億7992万 | -0.54% | 12.56 | 2.6 |
| 10/10 | 6,890 | 7,040 | 6,820 | 6,940 | +2.51% | 218,700 | 969億6498万 | -3.6% | 12.25 | 2.53 |
| 10/06 | 6,870 | 6,870 | 6,680 | 6,770 | -2.87% | 235,400 | 945億8976万 | -6.67% | 11.95 | 2.47 |
| 10/05 | 7,110 | 7,110 | 6,770 | 6,970 | +1.9% | 255,900 | 973億8414万 | -4.86% | 12.3 | 2.54 |
| 10/04 | 6,740 | 6,940 | 6,610 | 6,840 | +1.48% | 442,200 | 955億6779万 | -7.62% | 12.07 | 2.49 |
| 10/03 | 7,070 | 7,170 | 6,660 | 6,740 | -5.47% | 368,500 | 941億7060万 | -9.51% | 11.89 | 2.46 |
| 10/02 | 7,200 | 7,410 | 7,070 | 7,130 | +1.13% | 465,800 | 996億1964万 | -4.83% | 12.58 | 2.6 |
| 10/01 | 株式分割 1→3 |
| 09/29 | 6,830 | 7,090 | 6,790 | 7,050 | +6.33% | 549,600 | 985億189万 | -6.1% | 12.44 | 2.77 |
| 09/28 | 6,860 | 6,910 | 6,550 | 6,630 | -3.4% | 241,300 | 2779億109万 | -12.1% | 11.7 | 8.09 |
| 09/27 | 6,717 | 6,990 | 6,700 | 6,863 | +1.93% | 459,300 | 958億9380万 | -9.44% | 12.22 | 2.69 |
| 09/26 | 7,090 | 7,090 | 6,707 | 6,733 | -5.03% | 394,500 | 940億7746万 | -11.87% | 11.99 | 2.64 |
| 09/25 | 6,787 | 7,090 | 6,770 | 7,090 | +4.37% | 480,900 | 990億6077万 | -7.69% | 12.62 | 2.78 |
| 09/22 | 6,757 | 6,863 | 6,580 | 6,793 | -1.36% | 873,000 | 949億1577万 | -11.88% | 12.09 | 2.67 |
| 09/21 | 6,833 | 6,887 | 6,713 | 6,887 | -3.05% | 919,800 | 962億1981万 | -11.13% | 12.26 | 2.7 |
| 09/20 | 6,953 | 7,140 | 6,833 | 7,103 | +1% | 592,200 | 992億4706万 | -8.7% | 12.64 | 2.79 |
| 09/19 | 7,277 | 7,277 | 6,950 | 7,033 | -5.17% | 622,800 | 982億6903万 | -9.96% | 12.52 | 2.76 |
| 09/15 | 7,540 | 7,560 | 7,250 | 7,417 | -0.36% | 592,500 | 1036億2492万 | -5.28% | 13.2 | 2.91 |
| 09/14 | 7,250 | 7,480 | 7,167 | 7,443 | +4.98% | 558,000 | 1039億9750万 | -4.91% | 13.25 | 2.92 |
| 09/13 | 7,083 | 7,183 | 7,027 | 7,090 | -1.25% | 334,800 | 990億6077万 | -9.47% | 12.62 | 2.78 |
| 09/12 | 7,350 | 7,350 | 7,150 | 7,180 | -1.51% | 574,500 | 1003億1824万 | -8.51% | 12.78 | 2.82 |
| 09/11 | 7,667 | 7,743 | 7,070 | 7,290 | -6.74% | 1,702,200 | 1018億5515万 | -7.51% | 12.98 | 2.86 |
| 09/08 | 7,817 | 7,883 | 7,667 | 7,817 | -0.47% | 560,700 | 1092億1368万 | -1.47% | 13.91 | 3.07 |
| 09/07 | 7,987 | 8,047 | 7,850 | 7,853 | -3.68% | 864,900 | 1097億2598万 | -1.03% | 13.98 | 3.08 |
| 09/06 | 8,000 | 8,257 | 7,880 | 8,153 | +1.45% | 1,114,200 | 1139億1755万 | +2.74% | 14.51 | 3.2 |
| 09/05 | 7,853 | 8,170 | 7,740 | 8,037 | -1.07% | 1,671,300 | 1122億8750万 | +1.23% | 14.31 | 3.15 |
| 09/04 | 8,307 | 8,390 | 8,120 | 8,123 | -2.21% | 561,900 | 1134億9840万 | +2.39% | 14.46 | 3.19 |
| 09/01 | 8,663 | 8,693 | 8,290 | 8,307 | -3.07% | 653,400 | 1160億5991万 | +5.01% | 14.79 | 3.26 |
| 08/31 | 8,863 | 8,863 | 8,463 | 8,570 | -4% | 982,800 | 1197億3918万 | +8.73% | 15.26 | 3.36 |
| 08/30 | 8,277 | 9,357 | 8,260 | 8,927 | +12.38% | 2,487,000 | 1247億2249万 | +13.76% | 15.89 | 3.5 |
| 08/29 | 7,967 | 8,067 | 7,770 | 7,943 | +1.4% | 728,700 | 1109億8345万 | +1.72% | 14.14 | 3.12 |
| 08/28 | 7,757 | 7,833 | 7,503 | 7,833 | +3.84% | 768,000 | 1094億4655万 | +0.31% | 13.94 | 3.07 |
| 08/25 | 7,833 | 7,833 | 7,457 | 7,543 | -4.6% | 942,000 | 1053億9469万 | -3.38% | 13.43 | 2.96 |
| 08/24 | 7,833 | 8,457 | 7,800 | 7,907 | +4.77% | 1,552,800 | 1104億7115万 | +1.04% | 14.07 | 3.1 |
| 08/23 | 7,703 | 8,033 | 7,400 | 7,547 | -9.84% | 1,735,200 | 1054億4127万 | -3.69% | 13.43 | 2.96 |
| 08/22 | 8,073 | 8,490 | 8,070 | 8,370 | +7.72% | 1,823,100 | 1169億4480万 | +6.77% | 14.9 | 3.29 |
| 08/21 | 7,767 | 7,873 | 7,667 | 7,770 | -0.13% | 465,300 | 1085億6166万 | -0.49% | 13.83 | 3.05 |
| 08/18 | 7,703 | 7,863 | 7,580 | 7,780 | -0.21% | 686,700 | 1087億138万 | -0.05% | 13.85 | 3.05 |
| 08/17 | 7,607 | 7,840 | 7,497 | 7,797 | +1.61% | 785,700 | 1089億3424万 | +0.59% | 13.88 | 3.06 |
| 08/16 | 7,710 | 7,860 | 7,570 | 7,673 | -2.58% | 794,400 | 1072億1104万 | -0.77% | 13.66 | 3.01 |
| 08/15 | 7,817 | 8,017 | 7,720 | 7,877 | +5.02% | 1,261,200 | 1100億5199万 | +1.99% | 14.02 | 3.09 |
| 08/14 | 7,323 | 7,587 | 7,227 | 7,500 | +1.76% | 766,200 | 1047億8925万 | -2.77% | 13.35 | 2.94 |
| 08/10 | 7,370 | 7,417 | 7,170 | 7,370 | -2.21% | 862,800 | 1029億7290万 | -4.51% | 13.12 | 2.89 |
| 08/09 | 7,430 | 7,880 | 7,363 | 7,537 | +0.67% | 1,371,600 | 1053億155万 | -2.6% | 13.42 | 2.96 |
| 08/08 | 8,047 | 8,160 | 7,463 | 7,487 | -6.77% | 1,459,800 | 1046億295万 | -3.47% | 13.33 | 2.94 |
| 08/07 | 8,493 | 8,523 | 7,727 | 8,030 | -6.26% | 2,312,400 | 1121億9435万 | +3.36% | 14.29 | 3.15 |
| 08/04 | 8,333 | 8,767 | 8,130 | 8,567 | +8.94% | 2,948,400 | 1196億9261万 | +10.62% | 15.25 | 3.36 |
| 08/03 | 7,783 | 8,000 | 7,737 | 7,863 | -0.25% | 828,000 | 1098億6570万 | +2.24% | 14 | 3.09 |
| 08/02 | 8,097 | 8,200 | 7,750 | 7,883 | -4.21% | 920,700 | 1101億4514万 | +2.92% | 14.03 | 3.09 |
| 08/01 | 7,987 | 8,233 | 7,893 | 8,230 | +3.96% | 852,600 | 1149億8873万 | +7.96% | 14.65 | 3.23 |
| 07/31 | 7,653 | 7,917 | 7,553 | 7,917 | +5.32% | 942,900 | 1106億1087万 | +4.46% | 14.09 | 3.11 |
| 07/28 | 7,590 | 7,840 | 7,320 | 7,517 | -1.4% | 1,167,900 | 1050億2211万 | -0.52% | 13.38 | 2.95 |
| 07/27 | 7,583 | 7,707 | 7,503 | 7,623 | -0.69% | 1,094,400 | 1065億1245万 | +0.9% | 13.57 | 2.99 |
| 07/26 | 8,017 | 8,110 | 7,637 | 7,677 | -4% | 1,283,100 | 1072億5761万 | +1.44% | 13.67 | 3.01 |
| 07/25 | 7,950 | 7,997 | 7,687 | 7,997 | +0.97% | 1,049,100 | 1117億2862万 | +5.58% | 14.23 | 3.14 |
| 07/24 | 7,817 | 7,923 | 7,557 | 7,920 | +1.63% | 1,544,700 | 1106億5744万 | +4.71% | 14.1 | 3.11 |
| 07/21 | 7,703 | 8,060 | 7,583 | 7,793 | -2.66% | 1,495,500 | 1088億8767万 | +3.2% | 13.87 | 3.06 |
| 07/20 | 7,993 | 8,093 | 7,793 | 8,007 | -1.88% | 1,244,100 | 1118億6834万 | +6.44% | 14.25 | 3.14 |
| 07/19 | 7,730 | 8,220 | 7,690 | 8,160 | +6.81% | 2,205,900 | 1140億1070万 | +9.19% | 14.53 | 3.2 |
| 07/18 | 7,753 | 7,923 | 7,557 | 7,640 | +0.57% | 1,134,000 | 1067億4531万 | +2.99% | 13.6 | 3 |
| 07/14 | 7,327 | 7,617 | 7,257 | 7,597 | +5.95% | 1,066,200 | 1061億3986万 | +3.06% | 13.52 | 2.98 |
| 07/13 | 7,087 | 7,237 | 6,883 | 7,170 | +3.17% | 789,900 | 1001億7852万 | -1.82% | 12.76 | 2.81 |
| 07/12 | 7,333 | 7,333 | 6,927 | 6,950 | -5.49% | 987,000 | 971億470万 | -4.05% | 12.37 | 2.73 |
| 07/11 | 7,713 | 7,760 | 7,340 | 7,353 | -0.72% | 658,800 | 1027億4003万 | +2.17% | 13.09 | 2.89 |
| 07/10 | 7,593 | 7,793 | 7,403 | 7,407 | -3.31% | 785,400 | 1034億8520万 | +3.65% | 13.18 | 2.91 |
| 07/07 | 7,550 | 7,833 | 7,517 | 7,660 | +0.79% | 918,600 | 1070億2475万 | +8.09% | 13.64 | 3.01 |
| 07/06 | 7,540 | 7,797 | 7,510 | 7,600 | -3.47% | 1,040,100 | 1061億8644万 | +8.45% | 13.53 | 2.98 |
