時価総額
2023/06/16～2023/11/09
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 |
| 11/09 | 3,766 | 3,830 | 3,743 | 3,773 | +0.19% | 301,700 | 3328億9548万 | +4.57% | 20.48 | 1.85 |
| 11/08 | 3,699 | 3,794 | 3,687 | 3,766 | +3.09% | 322,600 | 3322億7787万 | +4.5% | 20.44 | 1.85 |
| 11/07 | 3,680 | 3,699 | 3,648 | 3,653 | -0.84% | 170,700 | 3223億776万 | +1.44% | 19.83 | 1.79 |
| 11/06 | 3,644 | 3,709 | 3,625 | 3,684 | +1.71% | 199,600 | 3250億4293万 | +2.28% | 20 | 1.81 |
| 11/02 | 3,630 | 3,658 | 3,611 | 3,622 | +0.06% | 128,300 | 3195億7260万 | +0.56% | 19.66 | 1.78 |
| 11/01 | 3,660 | 3,672 | 3,610 | 3,620 | +1.74% | 176,600 | 3193億9614万 | +0.44% | 19.65 | 1.78 |
| 10/31 | 3,560 | 3,593 | 3,524 | 3,558 | +0.59% | 194,300 | 3139億2582万 | -1.3% | 19.32 | 1.75 |
| 10/30 | 3,500 | 3,543 | 3,481 | 3,537 | +0.06% | 858,100 | 3120億7297万 | -2% | 19.2 | 1.74 |
| 10/27 | 3,456 | 3,545 | 3,447 | 3,535 | +2.14% | 169,400 | 3118億9651万 | -2.13% | 19.19 | 1.73 |
| 10/26 | 3,494 | 3,516 | 3,437 | 3,461 | -1.31% | 177,200 | 3053億6742万 | -4.37% | 18.79 | 1.7 |
| 10/25 | 3,503 | 3,538 | 3,490 | 3,507 | +0.95% | 210,800 | 3094億2604万 | -3.36% | 19.04 | 1.72 |
| 10/24 | 3,462 | 3,487 | 3,372 | 3,474 | -0.52% | 316,200 | 3065億1442万 | -4.64% | 18.86 | 1.7 |
| 10/23 | 3,501 | 3,538 | 3,486 | 3,492 | -2.21% | 359,500 | 3081億258万 | -4.62% | 18.96 | 1.71 |
| 10/20 | 3,505 | 3,589 | 3,485 | 3,571 | +1.85% | 285,200 | 3150億7282万 | -2.83% | 19.39 | 1.75 |
| 10/19 | 3,429 | 3,529 | 3,390 | 3,506 | +0.83% | 496,300 | 3093億3781万 | -4.88% | 19.03 | 1.72 |
| 10/18 | 3,497 | 3,506 | 3,430 | 3,477 | -0.94% | 251,400 | 3067億7911万 | -6.08% | 18.88 | 1.71 |
| 10/17 | 3,533 | 3,580 | 3,503 | 3,510 | -0.88% | 250,300 | 3096億9073万 | -5.59% | 19.06 | 1.72 |
| 10/16 | 3,598 | 3,602 | 3,526 | 3,541 | -1.31% | 134,800 | 3124億2590万 | -5.12% | 19.22 | 1.74 |
| 10/13 | 3,631 | 3,642 | 3,574 | 3,588 | -2.34% | 182,700 | 3165億7275万 | -4.27% | 19.48 | 1.76 |
| 10/12 | 3,700 | 3,702 | 3,653 | 3,674 | -1.26% | 137,600 | 3241億6062万 | -2.34% | 19.95 | 1.8 |
| 10/11 | 3,754 | 3,754 | 3,700 | 3,721 | -1.4% | 108,400 | 3283億747万 | -1.33% | 20.2 | 1.83 |
| 10/10 | 3,719 | 3,794 | 3,709 | 3,774 | +1.7% | 249,000 | 3329億8371万 | -0.11% | 20.49 | 1.85 |
| 10/06 | 3,767 | 3,775 | 3,711 | 3,711 | -1.04% | 160,500 | 3274億2516万 | -1.93% | 20.15 | 1.82 |
| 10/05 | 3,702 | 3,759 | 3,686 | 3,750 | +1.49% | 217,300 | 3308億6617万 | -1.06% | 20.36 | 1.84 |
| 10/04 | 3,682 | 3,735 | 3,660 | 3,695 | +0.52% | 320,000 | 3260億1347万 | -2.64% | 20.06 | 1.81 |
| 10/03 | 3,692 | 3,706 | 3,669 | 3,676 | -0.03% | 291,000 | 3243億3708万 | -3.29% | 19.96 | 1.8 |
| 10/02 | 3,717 | 3,731 | 3,673 | 3,677 | -0.41% | 292,700 | 3244億2531万 | -3.44% | 19.96 | 1.8 |
| 09/29 | 3,696 | 3,723 | 3,678 | 3,692 | +0.57% | 260,800 | 3257億4877万 | -3.12% | 20.04 | 1.78 |
| 09/28 | 3,646 | 3,698 | 3,622 | 3,671 | -0.57% | 259,700 | 3238億9592万 | -3.75% | 19.93 | 1.77 |
| 09/27 | 3,629 | 3,692 | 3,613 | 3,692 | +1.6% | 247,800 | 3257億4877万 | -3.27% | 20.04 | 1.78 |
| 09/26 | 3,662 | 3,689 | 3,630 | 3,634 | -0.47% | 246,900 | 3206億3138万 | -4.84% | 19.73 | 1.75 |
| 09/25 | 3,647 | 3,672 | 3,605 | 3,651 | +0.72% | 199,900 | 3221億3130万 | -4.45% | 19.82 | 1.76 |
| 09/22 | 3,650 | 3,681 | 3,612 | 3,625 | -2.03% | 211,200 | 3198億3730万 | -5.15% | 19.68 | 1.75 |
| 09/21 | 3,715 | 3,762 | 3,694 | 3,700 | -0.59% | 272,800 | 3264億5462万 | -3.27% | 20.09 | 1.79 |
| 09/20 | 3,828 | 3,837 | 3,710 | 3,722 | -3.65% | 223,500 | 3283億9570万 | -2.69% | 20.21 | 1.8 |
| 09/19 | 3,869 | 3,884 | 3,822 | 3,863 | -0.95% | 159,700 | 3408億3627万 | +1.05% | 20.97 | 1.86 |
| 09/15 | 3,848 | 3,914 | 3,847 | 3,900 | +1.04% | 297,800 | 3441億82万 | +2.17% | 21.17 | 1.88 |
| 09/14 | 3,866 | 3,890 | 3,838 | 3,860 | +0.29% | 183,500 | 3405億7158万 | +1.29% | 20.96 | 1.86 |
| 09/13 | 3,905 | 3,906 | 3,840 | 3,849 | -1.41% | 187,600 | 3396億104万 | +1.13% | 20.9 | 1.86 |
| 09/12 | 3,855 | 3,915 | 3,855 | 3,904 | +1.14% | 115,300 | 3444億5374万 | +2.74% | 21.19 | 1.88 |
| 09/11 | 3,884 | 3,926 | 3,854 | 3,860 | -0.46% | 124,700 | 3405億7158万 | +1.77% | 20.96 | 1.86 |
| 09/08 | 3,900 | 3,951 | 3,874 | 3,878 | -1.55% | 235,300 | 3421億5974万 | +2.62% | 21.05 | 1.87 |
| 09/07 | 3,906 | 3,946 | 3,903 | 3,939 | +0.08% | 147,300 | 3475億4183万 | +4.46% | 21.38 | 1.9 |
| 09/06 | 3,888 | 3,947 | 3,888 | 3,936 | +1.13% | 109,600 | 3472億7713万 | +4.65% | 21.37 | 1.9 |
| 09/05 | 3,902 | 3,913 | 3,875 | 3,892 | -0.46% | 119,900 | 3433億9497万 | +3.7% | 21.13 | 1.88 |
| 09/04 | 3,899 | 3,914 | 3,879 | 3,910 | +0.23% | 131,200 | 3449億8313万 | +4.35% | 21.23 | 1.89 |
| 09/01 | 3,881 | 3,907 | 3,863 | 3,901 | +0.59% | 105,100 | 3441億8905万 | +4.33% | 21.18 | 1.88 |
| 08/31 | 3,861 | 3,906 | 3,852 | 3,878 | +0.31% | 145,100 | 3421億5974万 | +3.91% | 21.05 | 1.87 |
| 08/30 | 3,850 | 3,877 | 3,847 | 3,866 | +0.57% | 108,100 | 3411億96万 | +3.79% | 20.99 | 1.87 |
| 08/29 | 3,831 | 3,848 | 3,806 | 3,844 | 0% | 105,800 | 3391億5988万 | +3.36% | 20.87 | 1.86 |
| 08/28 | 3,810 | 3,850 | 3,802 | 3,844 | +1.96% | 119,300 | 3391億5988万 | +3.47% | 20.87 | 1.86 |
| 08/25 | 3,743 | 3,778 | 3,730 | 3,770 | +0.37% | 104,300 | 3326億3079万 | +1.62% | 20.47 | 1.82 |
| 08/24 | 3,737 | 3,774 | 3,720 | 3,756 | 0% | 71,400 | 3313億9556万 | +1.35% | 20.39 | 1.81 |
| 08/23 | 3,737 | 3,779 | 3,737 | 3,756 | +0.72% | 125,400 | 3313億9556万 | +1.32% | 20.39 | 1.81 |
| 08/22 | 3,717 | 3,759 | 3,715 | 3,729 | +0.84% | 157,500 | 3290億1332万 | +0.59% | 20.24 | 1.8 |
| 08/21 | 3,687 | 3,715 | 3,675 | 3,698 | +0.46% | 171,600 | 3262億7816万 | -0.19% | 20.08 | 1.78 |
| 08/18 | 3,681 | 3,699 | 3,660 | 3,681 | -0.27% | 134,800 | 3247億7823万 | -0.65% | 19.98 | 1.78 |
| 08/17 | 3,722 | 3,722 | 3,680 | 3,691 | -0.35% | 153,500 | 3256億6054万 | -0.38% | 20.04 | 1.78 |
| 08/16 | 3,673 | 3,736 | 3,647 | 3,704 | +0.87% | 134,100 | 3268億754万 | -0.05% | 20.11 | 1.79 |
| 08/15 | 3,735 | 3,740 | 3,669 | 3,672 | -0.92% | 176,400 | 3239億8415万 | -0.89% | 19.93 | 1.77 |
| 08/14 | 3,728 | 3,767 | 3,688 | 3,706 | -1.04% | 158,500 | 3269億8401万 | 0% | 20.12 | 1.79 |
| 08/10 | 3,709 | 3,745 | 3,698 | 3,745 | -0.19% | 142,200 | 3304億2502万 | +1.05% | 20.33 | 1.81 |
| 08/09 | 3,700 | 3,759 | 3,662 | 3,752 | +1.41% | 200,300 | 3310億4263万 | +1.21% | 20.37 | 1.81 |
| 08/08 | 3,711 | 3,729 | 3,682 | 3,700 | -0.3% | 167,700 | 3264億5462万 | -0.22% | 20.09 | 1.79 |
| 08/07 | 3,583 | 3,714 | 3,566 | 3,711 | +5.64% | 314,900 | 3274億2516万 | -0.05% | 20.15 | 1.79 |
| 08/04 | 3,661 | 3,675 | 3,507 | 3,513 | -4.25% | 435,900 | 3099億5543万 | -5.54% | 19.07 | 1.7 |
| 08/03 | 3,693 | 3,705 | 3,655 | 3,669 | -1% | 237,100 | 3237億1946万 | -1.69% | 19.92 | 1.77 |
| 08/02 | 3,695 | 3,720 | 3,683 | 3,706 | -0.75% | 129,300 | 3269億8401万 | -0.83% | 20.12 | 1.79 |
| 08/01 | 3,743 | 3,760 | 3,733 | 3,734 | -0.37% | 99,100 | 3294億5447万 | -0.16% | 20.27 | 1.8 |
| 07/31 | 3,735 | 3,772 | 3,700 | 3,748 | +1.43% | 210,300 | 3306億8971万 | +0.08% | 20.35 | 1.81 |
| 07/28 | 3,696 | 3,739 | 3,651 | 3,695 | -0.89% | 212,100 | 3260億1347万 | -1.44% | 20.06 | 1.78 |
| 07/27 | 3,701 | 3,730 | 3,675 | 3,728 | +0.43% | 134,100 | 3289億2509万 | -0.77% | 20.24 | 1.8 |
| 07/26 | 3,717 | 3,735 | 3,699 | 3,712 | -0.19% | 101,700 | 3275億1339万 | -1.38% | 20.15 | 1.79 |
| 07/25 | 3,715 | 3,724 | 3,690 | 3,719 | -0.29% | 133,300 | 3281億3101万 | -1.41% | 20.19 | 1.79 |
| 07/24 | 3,727 | 3,750 | 3,717 | 3,730 | +0.24% | 83,700 | 3291億155万 | -1.32% | 20.25 | 1.8 |
| 07/21 | 3,700 | 3,740 | 3,691 | 3,721 | +0.98% | 167,200 | 3283億747万 | -1.74% | 20.2 | 1.8 |
| 07/20 | 3,744 | 3,761 | 3,685 | 3,685 | -1.94% | 75,400 | 3251億3116万 | -2.92% | 20.01 | 1.78 |
| 07/19 | 3,759 | 3,784 | 3,736 | 3,758 | -0.16% | 112,400 | 3315億7202万 | -1.21% | 20.4 | 1.81 |
| 07/18 | 3,705 | 3,765 | 3,700 | 3,764 | +2.09% | 138,700 | 3321億140万 | -1.21% | 20.43 | 1.82 |
| 07/14 | 3,696 | 3,712 | 3,659 | 3,687 | -0.38% | 132,000 | 3253億762万 | -3.28% | 20.02 | 1.78 |
| 07/13 | 3,685 | 3,711 | 3,653 | 3,701 | +0.43% | 127,400 | 3265億4285万 | -3.06% | 20.09 | 1.79 |
| 07/12 | 3,697 | 3,708 | 3,677 | 3,685 | -0.41% | 139,600 | 3251億3116万 | -3.61% | 20.01 | 1.78 |
| 07/11 | 3,732 | 3,735 | 3,690 | 3,700 | +0.35% | 151,300 | 3264億5462万 | -3.29% | 20.09 | 1.79 |
| 07/10 | 3,706 | 3,713 | 3,679 | 3,687 | +0.03% | 222,000 | 3253億762万 | -3.71% | 20.02 | 1.78 |
| 07/07 | 3,688 | 3,703 | 3,655 | 3,686 | -0.78% | 177,500 | 3252億1939万 | -3.84% | 20.01 | 1.78 |
| 07/06 | 3,733 | 3,754 | 3,693 | 3,715 | -1.25% | 145,200 | 3277億7809万 | -3.15% | 20.17 | 1.79 |
| 07/05 | 3,750 | 3,783 | 3,721 | 3,762 | -0.5% | 158,200 | 3319億2494万 | -1.98% | 20.42 | 1.82 |
| 07/04 | 3,779 | 3,801 | 3,759 | 3,781 | -1.41% | 180,200 | 3336億133万 | -1.36% | 20.53 | 1.82 |
| 07/03 | 3,863 | 3,899 | 3,835 | 3,835 | -0.18% | 141,600 | 3383億6580万 | +0.21% | 20.82 | 1.85 |
| 06/30 | 3,844 | 3,865 | 3,814 | 3,842 | -0.05% | 214,800 | 3389億8342万 | +0.5% | 20.86 | 1.91 |
| 06/29 | 3,830 | 3,854 | 3,811 | 3,844 | +1.13% | 153,500 | 3391億5988万 | +0.63% | 20.87 | 1.91 |
| 06/28 | 3,789 | 3,814 | 3,769 | 3,801 | +0.48% | 166,900 | 3353億6595万 | -0.47% | 20.63 | 1.89 |
| 06/27 | 3,821 | 3,823 | 3,766 | 3,783 | -1.94% | 145,500 | 3337億7779万 | -0.94% | 20.54 | 1.88 |
| 06/26 | 3,852 | 3,891 | 3,786 | 3,858 | +0.16% | 102,600 | 3403億9512万 | +0.97% | 20.94 | 1.91 |
| 06/23 | 3,923 | 3,930 | 3,851 | 3,852 | -0.85% | 105,400 | 3398億6573万 | +0.84% | 20.91 | 1.91 |
| 06/22 | 3,888 | 3,928 | 3,875 | 3,885 | -0.54% | 186,000 | 3427億7735万 | +1.73% | 21.09 | 1.93 |
| 06/21 | 3,934 | 3,950 | 3,902 | 3,906 | -0.2% | 134,300 | 3446億3020万 | +2.36% | 21.2 | 1.94 |
| 06/20 | 3,888 | 3,920 | 3,861 | 3,914 | -0.08% | 175,800 | 3453億3605万 | +2.7% | 21.25 | 1.94 |
| 06/19 | 3,934 | 3,948 | 3,904 | 3,917 | 0% | 119,000 | 3456億74万 | +2.89% | 21.26 | 1.94 |
| 06/16 | 3,920 | 3,944 | 3,897 | 3,917 | -0.51% | 427,500 | 3456億74万 | +3% | 21.26 | 1.94 |
