時価総額
2023/06/22～2023/11/15
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 |
| 11/15 | 2,820 | 2,853 | 2,794 | 2,837 | +4.3% | 148,900 | 477億926万 | +10.13% | - | 11.48 |
| 11/14 | 2,815 | 2,815 | 2,703 | 2,720 | -2.75% | 114,600 | 457億4169万 | +5.88% | - | 11.01 |
| 11/13 | 2,767 | 2,826 | 2,757 | 2,797 | +0.76% | 101,300 | 470億3658万 | +9% | - | 11.32 |
| 11/10 | 2,747 | 2,799 | 2,711 | 2,776 | -2.18% | 131,000 | 466億8343万 | +8.18% | - | 11.24 |
| 11/09 | 2,819 | 2,888 | 2,809 | 2,838 | -0.98% | 144,400 | 477億2607万 | +10.69% | - | 11.49 |
| 11/08 | 2,850 | 2,899 | 2,815 | 2,866 | +0.84% | 183,100 | 481億9694万 | +11.91% | - | 11.6 |
| 11/07 | 2,785 | 2,880 | 2,780 | 2,842 | +0.25% | 190,100 | 477億9334万 | +11.23% | - | 11.5 |
| 11/06 | 2,745 | 2,835 | 2,680 | 2,835 | +5.12% | 254,400 | 476億7562万 | +11% | - | 11.48 |
| 11/02 | 2,700 | 2,735 | 2,659 | 2,697 | +2.59% | 183,400 | 453億5490万 | +5.43% | - | 10.92 |
| 11/01 | 2,601 | 2,664 | 2,591 | 2,629 | +1.54% | 180,600 | 442億1136万 | +2.3% | - | 10.64 |
| 10/31 | 2,520 | 2,603 | 2,489 | 2,589 | +3.15% | 222,600 | 435億3869万 | +0.31% | 26.5 | 10.21 |
| 10/30 | 2,475 | 2,536 | 2,466 | 2,510 | +1.54% | 181,700 | 422億1016万 | -3.09% | 25.69 | 9.9 |
| 10/27 | 2,378 | 2,488 | 2,363 | 2,472 | +4.79% | 138,100 | 415億7112万 | -5.03% | 25.3 | 9.75 |
| 10/26 | 2,316 | 2,395 | 2,307 | 2,359 | -1.21% | 120,300 | 396億7083万 | -9.82% | 24.15 | 9.3 |
| 10/25 | 2,388 | 2,426 | 2,364 | 2,388 | +1.75% | 172,400 | 401億5851万 | -9.51% | 24.44 | 9.42 |
| 10/24 | 2,305 | 2,357 | 2,204 | 2,347 | +2.22% | 235,100 | 394億6902万 | -12.03% | 24.02 | 9.26 |
| 10/23 | 2,346 | 2,391 | 2,281 | 2,296 | -4.17% | 227,500 | 386億1137万 | -15.09% | 23.5 | 9.06 |
| 10/20 | 2,338 | 2,425 | 2,311 | 2,396 | +2.22% | 218,900 | 402億9305万 | -13.47% | 24.53 | 9.45 |
| 10/19 | 2,384 | 2,393 | 2,339 | 2,344 | -4.37% | 148,600 | 394億1857万 | -17.2% | 23.99 | 9.24 |
| 10/18 | 2,405 | 2,452 | 2,337 | 2,451 | +2.94% | 166,100 | 412億1797万 | -15.31% | 25.09 | 9.67 |
| 10/17 | 2,390 | 2,448 | 2,354 | 2,381 | +2.59% | 245,700 | 400億4080万 | -19.29% | 24.37 | 9.39 |
| 10/16 | 2,380 | 2,400 | 2,299 | 2,321 | -5.96% | 356,000 | 390億3179万 | -22.99% | 23.76 | 9.15 |
| 10/13 | 2,587 | 2,590 | 2,466 | 2,468 | -5.08% | 304,500 | 415億386万 | -19.82% | 25.26 | 9.73 |
| 10/12 | 2,605 | 2,625 | 2,550 | 2,600 | -1.55% | 217,800 | 437億2368万 | -17.12% | 26.61 | 10.25 |
| 10/11 | 2,685 | 2,725 | 2,613 | 2,641 | -1.16% | 146,600 | 444億1316万 | -17.34% | 27.03 | 10.42 |
| 10/10 | 2,684 | 2,718 | 2,651 | 2,672 | +1.21% | 145,800 | 449億3448万 | -17.66% | 27.35 | 10.54 |
| 10/06 | 2,784 | 2,784 | 2,629 | 2,640 | -5.71% | 300,000 | 443億9635万 | -19.88% | 27.02 | 10.41 |
| 10/05 | 2,717 | 2,804 | 2,685 | 2,800 | +2.75% | 211,900 | 470億8704万 | -16.27% | 28.66 | 11.04 |
| 10/04 | 2,677 | 2,788 | 2,674 | 2,725 | -0.87% | 286,700 | 458億2578万 | -19.47% | 27.89 | 10.75 |
| 10/03 | 2,700 | 2,815 | 2,685 | 2,749 | +0.55% | 243,400 | 462億2938万 | -19.85% | 28.14 | 10.84 |
| 10/02 | 2,815 | 2,849 | 2,732 | 2,734 | -2.81% | 338,500 | 459億7713万 | -21.21% | 27.99 | 10.78 |
| 09/29 | 2,959 | 2,959 | 2,792 | 2,813 | -3.6% | 291,400 | 473億565万 | -19.74% | 28.79 | 11.09 |
| 09/28 | 2,990 | 2,991 | 2,872 | 2,918 | -2.73% | 283,700 | 490億7142万 | -17.5% | 29.87 | 11.51 |
| 09/27 | 2,895 | 3,000 | 2,872 | 3,000 | +2.92% | 272,100 | 504億5040万 | -15.78% | 30.71 | 11.83 |
| 09/26 | 2,843 | 2,930 | 2,831 | 2,915 | +3.33% | 218,200 | 490億2097万 | -18.62% | 29.84 | 11.5 |
| 09/25 | 2,909 | 3,010 | 2,805 | 2,821 | +0.04% | 403,200 | 474億4019万 | -21.81% | 28.88 | 11.13 |
| 09/22 | 2,757 | 2,871 | 2,739 | 2,820 | +0.46% | 330,900 | 474億2337万 | -22.44% | 28.87 | 11.12 |
| 09/21 | 2,920 | 2,936 | 2,742 | 2,807 | -4.46% | 585,400 | 472億475万 | -23.45% | 28.73 | 11.07 |
| 09/20 | 3,100 | 3,105 | 2,920 | 2,938 | -5.53% | 753,700 | 494億775万 | -20.59% | 30.07 | 11.59 |
| 09/19 | 3,100 | 3,235 | 3,055 | 3,110 | -3.86% | 832,600 | 523億24万 | -16.6% | 31.83 | 12.27 |
| 09/15 | 3,235 | 3,270 | 3,235 | 3,235 | -17.79% | 322,300 | 544億234万 | -13.69% | 33.11 | 12.76 |
| 09/14 | 4,040 | 4,080 | 3,835 | 3,935 | 0% | 361,900 | 661億7410万 | +4.52% | 40.28 | 15.52 |
| 09/13 | 3,915 | 3,955 | 3,885 | 3,935 | +0.64% | 89,300 | 661億7410万 | +4.82% | 40.28 | 15.52 |
| 09/12 | 3,885 | 4,010 | 3,885 | 3,910 | +1.16% | 104,100 | 657億5368万 | +4.46% | 40.02 | 15.42 |
| 09/11 | 3,955 | 4,065 | 3,860 | 3,865 | -3.13% | 114,000 | 649億9693万 | +3.43% | 39.56 | 15.24 |
| 09/08 | 3,860 | 4,055 | 3,860 | 3,990 | +2.18% | 148,600 | 670億9903万 | +6.83% | 40.84 | 15.74 |
| 09/07 | 3,930 | 3,960 | 3,875 | 3,905 | -1.26% | 93,200 | 656億6960万 | +4.64% | 39.97 | 15.4 |
| 09/06 | 4,005 | 4,095 | 3,950 | 3,955 | -1.98% | 103,200 | 665億1044万 | +6.03% | 40.48 | 15.6 |
| 09/05 | 3,905 | 4,035 | 3,895 | 4,035 | +3.2% | 113,300 | 678億5578万 | +8% | 41.3 | 15.91 |
| 09/04 | 3,890 | 3,915 | 3,790 | 3,910 | +0.13% | 131,300 | 657億5368万 | +4.63% | 40.02 | 15.42 |
| 09/01 | 3,850 | 3,915 | 3,830 | 3,905 | +1.17% | 74,200 | 656億6960万 | +4.64% | 39.97 | 15.4 |
| 08/31 | 3,820 | 3,875 | 3,800 | 3,860 | +1.05% | 59,800 | 649億1284万 | +3.46% | 39.51 | 15.22 |
| 08/30 | 3,875 | 3,885 | 3,820 | 3,820 | -1.42% | 99,600 | 642億4017万 | +2.5% | 39.1 | 15.07 |
| 08/29 | 3,700 | 3,880 | 3,680 | 3,875 | +3.61% | 118,400 | 651億6510万 | +4.08% | 39.66 | 15.28 |
| 08/28 | 3,750 | 3,835 | 3,685 | 3,740 | +3.74% | 189,500 | 628億9483万 | +0.62% | 38.28 | 14.75 |
| 08/25 | 3,565 | 3,670 | 3,515 | 3,605 | -0.28% | 137,500 | 606億2456万 | -3.07% | 36.9 | 14.22 |
| 08/24 | 3,680 | 3,725 | 3,615 | 3,615 | +2.12% | 119,500 | 607億9273万 | -3.03% | 37 | 14.26 |
| 08/23 | 3,525 | 3,575 | 3,500 | 3,540 | +1% | 94,300 | 595億3147万 | -5.35% | 36.24 | 13.96 |
| 08/22 | 3,565 | 3,585 | 3,485 | 3,505 | -1.41% | 161,000 | 589億4288万 | -6.78% | 35.88 | 13.82 |
| 08/21 | 3,510 | 3,630 | 3,475 | 3,555 | +0.42% | 167,100 | 597億8372万 | -6.08% | 36.39 | 14.02 |
| 08/18 | 3,535 | 3,580 | 3,495 | 3,540 | -1.26% | 100,900 | 595億3147万 | -6.92% | 36.24 | 13.96 |
| 08/17 | 3,555 | 3,615 | 3,485 | 3,585 | -1.1% | 139,500 | 602億8822万 | -5.93% | 36.7 | 14.14 |
| 08/16 | 3,580 | 3,685 | 3,530 | 3,625 | -1.36% | 210,300 | 609億6090万 | -5.2% | 37.11 | 14.3 |
| 08/15 | 3,710 | 3,710 | 3,560 | 3,675 | +2.94% | 113,700 | 618億174万 | -4.25% | 37.62 | 14.49 |
| 08/14 | 3,655 | 3,665 | 3,565 | 3,570 | -2.72% | 129,600 | 600億3597万 | -7.18% | 36.54 | 14.08 |
| 08/10 | 3,610 | 3,750 | 3,610 | 3,670 | +0.55% | 154,000 | 617億1765万 | -4.87% | 37.57 | 14.47 |
| 08/09 | 3,650 | 3,675 | 3,615 | 3,650 | -0.27% | 96,300 | 613億8132万 | -5.73% | 37.36 | 14.4 |
| 08/08 | 3,800 | 3,845 | 3,660 | 3,660 | -2.79% | 137,000 | 615億4948万 | -5.89% | 37.46 | 14.43 |
| 08/07 | 3,750 | 3,790 | 3,690 | 3,765 | -1.7% | 177,200 | 633億1525万 | -3.59% | 38.54 | 14.85 |
| 08/04 | 3,850 | 3,930 | 3,810 | 3,830 | -1.67% | 92,500 | 644億834万 | -2.22% | 39.2 | 15.11 |
| 08/03 | 3,840 | 3,945 | 3,800 | 3,895 | +0.65% | 89,900 | 655億143万 | -0.94% | 39.87 | 15.36 |
| 08/02 | 4,010 | 4,020 | 3,870 | 3,870 | -5.61% | 123,300 | 650億8101万 | -1.8% | 39.61 | 15.26 |
| 08/01 | 4,020 | 4,225 | 4,000 | 4,100 | +0.74% | 204,300 | 689億4888万 | +3.9% | 41.97 | 16.17 |
| 07/31 | 3,900 | 4,120 | 3,900 | 4,070 | +7.81% | 270,000 | 684億4437万 | +3.14% | 41.66 | 19.13 |
| 07/28 | 3,745 | 3,830 | 3,690 | 3,775 | -2.45% | 368,900 | 634億8342万 | -4.45% | 38.64 | 17.75 |
| 07/27 | 3,780 | 3,915 | 3,770 | 3,870 | +2.38% | 122,100 | 650億8101万 | -2.59% | 39.62 | 18.19 |
| 07/26 | 3,740 | 3,810 | 3,675 | 3,780 | +1.61% | 89,600 | 635億6750万 | -5.38% | 38.7 | 17.77 |
| 07/25 | 3,810 | 3,845 | 3,660 | 3,720 | 0% | 165,900 | 625億5849万 | -7.49% | 38.08 | 17.49 |
| 07/24 | 3,830 | 3,865 | 3,695 | 3,720 | -1.59% | 160,900 | 625億5849万 | -8.24% | 38.08 | 17.49 |
| 07/21 | 3,800 | 3,835 | 3,755 | 3,780 | -1.69% | 139,100 | 635億6750万 | -7.42% | 38.7 | 17.77 |
| 07/20 | 3,845 | 3,880 | 3,790 | 3,845 | -1.79% | 139,700 | 646億6059万 | -5.81% | 39.36 | 18.08 |
| 07/19 | 4,085 | 4,085 | 3,810 | 3,915 | -3.09% | 316,600 | 658億3777万 | -3.31% | 40.08 | 18.4 |
| 07/18 | 4,150 | 4,180 | 4,020 | 4,040 | -1.82% | 129,100 | 679億3987万 | +0.65% | 41.36 | 18.99 |
| 07/14 | 4,050 | 4,175 | 4,010 | 4,115 | +2.49% | 217,600 | 692億113万 | +3.65% | 42.13 | 19.35 |
| 07/13 | 3,765 | 4,030 | 3,730 | 4,015 | +7.64% | 213,200 | 675億1945万 | +2.4% | 41.1 | 18.88 |
| 07/12 | 3,905 | 3,910 | 3,720 | 3,730 | -4.73% | 232,000 | 627億2666万 | -3.72% | 38.18 | 17.54 |
| 07/11 | 4,000 | 4,040 | 3,895 | 3,915 | -1.26% | 220,800 | 658億3777万 | +1.93% | 40.08 | 18.4 |
| 07/10 | 3,945 | 4,075 | 3,875 | 3,965 | +2.32% | 270,200 | 666億7861万 | +4.26% | 40.59 | 18.64 |
| 07/07 | 3,760 | 3,965 | 3,690 | 3,875 | -0.26% | 217,800 | 651億6510万 | +2.92% | 39.67 | 18.22 |
| 07/06 | 3,935 | 3,965 | 3,750 | 3,885 | -3% | 287,100 | 653億3326万 | +4.21% | 39.77 | 18.26 |
| 07/05 | 4,050 | 4,065 | 3,985 | 4,005 | -1.72% | 150,200 | 673億5128万 | +8.71% | 41 | 18.83 |
| 07/04 | 4,040 | 4,130 | 3,990 | 4,075 | +0.37% | 116,800 | 685億2846万 | +11.92% | 41.72 | 19.16 |
| 07/03 | 4,140 | 4,190 | 4,040 | 4,060 | -0.25% | 141,500 | 682億7620万 | +12.78% | 41.56 | 19.09 |
| 06/30 | 4,130 | 4,190 | 4,030 | 4,070 | -3.1% | 167,700 | 684億4437万 | +14.49% | 41.66 | 19.13 |
| 06/29 | 4,195 | 4,270 | 4,120 | 4,200 | +1.45% | 196,600 | 706億3056万 | +19.69% | 43 | 19.74 |
| 06/28 | 4,080 | 4,170 | 3,920 | 4,140 | +3.89% | 226,900 | 696億2155万 | +19.62% | 42.38 | 19.46 |
| 06/27 | 4,060 | 4,060 | 3,930 | 3,985 | -2.8% | 260,500 | 670億1494万 | +16.62% | 40.79 | 18.73 |
| 06/26 | 4,230 | 4,260 | 4,065 | 4,100 | -2.15% | 167,800 | 689億4888万 | +21.23% | 41.97 | 19.27 |
| 06/23 | 4,435 | 4,515 | 4,125 | 4,190 | -3.01% | 303,300 | 704億6239万 | +25.26% | 42.89 | 19.7 |
| 06/22 | 4,405 | 4,415 | 4,285 | 4,320 | -2.37% | 280,200 | 726億4857万 | +30.55% | 44.22 | 20.31 |
