時価総額
2023/07/11～2023/12/05
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 |
| 12/05 | 1,623 | 1,661 | 1,621 | 1,645 | +0.37% | 572,800 | 1465億2607万 | +7.1% | 9.37 | 3.17 |
| 12/04 | 1,658 | 1,665 | 1,639 | 1,639 | -0.67% | 449,100 | 1459億9163万 | +7.48% | 9.33 | 3.16 |
| 12/01 | 1,645 | 1,667 | 1,632 | 1,650 | +1.35% | 765,700 | 1469億7144万 | +9.2% | 9.39 | 3.18 |
| 11/30 | 1,614 | 1,638 | 1,608 | 1,628 | +1.43% | 2,035,300 | 1450億1182万 | +8.75% | 9.27 | 3.14 |
| 11/29 | 1,613 | 1,622 | 1,589 | 1,605 | -0.74% | 1,157,000 | 1429億6312万 | +8.23% | 9.14 | 3.09 |
| 11/28 | 1,640 | 1,647 | 1,594 | 1,617 | -0.98% | 1,455,200 | 1440億3201万 | +10% | 9.21 | 3.12 |
| 11/27 | 1,670 | 1,672 | 1,619 | 1,633 | -1.21% | 600,900 | 1454億5718万 | +12.16% | 9.3 | 3.15 |
| 11/24 | 1,643 | 1,663 | 1,630 | 1,653 | +0.92% | 956,100 | 1472億3866万 | +14.55% | 9.41 | 3.18 |
| 11/22 | 1,615 | 1,652 | 1,595 | 1,638 | +3.74% | 1,569,700 | 1459億255万 | +14.63% | 9.33 | 3.16 |
| 11/21 | 1,525 | 1,584 | 1,507 | 1,579 | +4.5% | 1,793,400 | 1406億4721万 | +11.51% | 8.99 | 3.04 |
| 11/20 | 1,494 | 1,522 | 1,489 | 1,511 | +2.72% | 1,073,900 | 1345億9020万 | +7.62% | 8.6 | 2.91 |
| 11/17 | 1,473 | 1,510 | 1,448 | 1,471 | -0.81% | 1,122,800 | 1310億2726万 | +5.37% | 8.38 | 2.83 |
| 11/16 | 1,472 | 1,502 | 1,470 | 1,483 | +0.75% | 473,600 | 1320億9614万 | +6.69% | 8.44 | 2.86 |
| 11/15 | 1,501 | 1,510 | 1,470 | 1,472 | -1.6% | 735,400 | 1311億1633万 | +6.44% | 8.38 | 2.84 |
| 11/14 | 1,485 | 1,502 | 1,479 | 1,496 | +0.88% | 526,600 | 1332億5410万 | +8.64% | 8.52 | 2.88 |
| 11/13 | 1,493 | 1,498 | 1,479 | 1,483 | -0.47% | 503,300 | 1320億9614万 | +8.41% | 8.44 | 2.86 |
| 11/10 | 1,478 | 1,496 | 1,459 | 1,490 | +0.74% | 494,900 | 1327億1966万 | +9.64% | 8.48 | 2.87 |
| 11/09 | 1,488 | 1,488 | 1,465 | 1,479 | +0.41% | 559,000 | 1317億3985万 | +9.72% | 8.42 | 2.85 |
| 11/08 | 1,495 | 1,498 | 1,464 | 1,473 | -0.81% | 539,700 | 1312億541万 | +9.84% | 8.39 | 2.84 |
| 11/07 | 1,485 | 1,505 | 1,474 | 1,485 | -0.4% | 565,700 | 1322億7429万 | +11.24% | 8.45 | 2.86 |
| 11/06 | 1,497 | 1,520 | 1,488 | 1,491 | +0.2% | 1,238,200 | 1328億873万 | +12.19% | 8.49 | 2.87 |
| 11/02 | 1,473 | 1,498 | 1,467 | 1,488 | +1.22% | 1,182,500 | 1325億4151万 | +12.47% | 8.47 | 2.87 |
| 11/01 | 1,405 | 1,470 | 1,404 | 1,470 | +3.59% | 2,208,300 | 1309億3819万 | +11.11% | 8.37 | 2.83 |
| 10/31 | 1,382 | 1,423 | 1,371 | 1,419 | +1.79% | 1,013,100 | 1263億9543万 | +7.26% | 8.08 | 2.73 |
| 10/30 | 1,382 | 1,394 | 1,371 | 1,394 | +1.23% | 850,000 | 1241億6859万 | +5.21% | 7.94 | 2.69 |
| 10/27 | 1,338 | 1,377 | 1,321 | 1,377 | +6.66% | 1,687,000 | 1226億5434万 | +3.61% | 7.84 | 2.65 |
| 10/26 | 1,281 | 1,302 | 1,281 | 1,291 | -0.31% | 331,200 | 1149億9401万 | -3.22% | 7.35 | 2.49 |
| 10/25 | 1,309 | 1,311 | 1,293 | 1,295 | +0.39% | 528,400 | 1153億5031万 | -3.5% | 7.37 | 2.5 |
| 10/24 | 1,263 | 1,295 | 1,227 | 1,290 | +1.98% | 633,100 | 1149億494万 | -4.44% | 7.34 | 2.49 |
| 10/23 | 1,265 | 1,276 | 1,264 | 1,265 | -0.63% | 367,800 | 1126億7810万 | -6.78% | 7.2 | 2.44 |
| 10/20 | 1,280 | 1,289 | 1,268 | 1,273 | -1.85% | 423,800 | 1133億9069万 | -6.74% | 7.25 | 2.45 |
| 10/19 | 1,287 | 1,303 | 1,287 | 1,297 | -0.69% | 219,700 | 1155億2845万 | -5.47% | 7.38 | 2.5 |
| 10/18 | 1,314 | 1,315 | 1,288 | 1,306 | -0.31% | 375,200 | 1163億3012万 | -5.22% | 7.44 | 2.52 |
| 10/17 | 1,297 | 1,316 | 1,291 | 1,310 | +2.02% | 553,200 | 1166億8641万 | -5.35% | 7.46 | 2.52 |
| 10/16 | 1,299 | 1,310 | 1,281 | 1,284 | -2.95% | 443,300 | 1143億7050万 | -7.63% | 7.31 | 2.47 |
| 10/13 | 1,307 | 1,333 | 1,302 | 1,323 | +0.3% | 475,700 | 1178億4437万 | -5.36% | 7.53 | 2.55 |
| 10/12 | 1,318 | 1,325 | 1,312 | 1,319 | +0.38% | 391,000 | 1174億8807万 | -6.05% | 7.51 | 2.54 |
| 10/11 | 1,323 | 1,326 | 1,312 | 1,314 | -0.45% | 298,300 | 1170億4271万 | -6.81% | 7.48 | 2.53 |
| 10/10 | 1,281 | 1,324 | 1,281 | 1,320 | +4.43% | 608,200 | 1175億7715万 | -6.78% | 7.52 | 2.54 |
| 10/06 | 1,270 | 1,278 | 1,262 | 1,264 | -0.16% | 335,000 | 1125億8903万 | -11.11% | 7.2 | 2.44 |
| 10/05 | 1,234 | 1,269 | 1,224 | 1,266 | +4.11% | 808,600 | 1127億6717万 | -11.34% | 7.21 | 2.44 |
| 10/04 | 1,255 | 1,264 | 1,214 | 1,216 | -5.96% | 1,334,300 | 1083億1349万 | -15.32% | 6.92 | 2.34 |
| 10/03 | 1,314 | 1,319 | 1,290 | 1,293 | -2.49% | 793,600 | 1151億7216万 | -10.58% | 7.36 | 2.49 |
| 10/02 | 1,349 | 1,369 | 1,325 | 1,326 | -1.41% | 907,700 | 1181億1159万 | -8.74% | 7.55 | 2.55 |
| 09/29 | 1,332 | 1,358 | 1,324 | 1,345 | +0.3% | 985,100 | 1198億399万 | -7.75% | 9.21 | 2.6 |
| 09/28 | 1,399 | 1,410 | 1,341 | 1,341 | -9.76% | 2,913,200 | 1194億4769万 | -8.28% | 9.19 | 2.59 |
| 09/27 | 1,455 | 1,488 | 1,441 | 1,486 | +1.36% | 2,317,800 | 1323億6336万 | +1.36% | 10.18 | 2.87 |
| 09/26 | 1,476 | 1,477 | 1,446 | 1,466 | -0.68% | 1,246,400 | 1305億8189万 | +0.14% | 10.04 | 2.83 |
| 09/25 | 1,483 | 1,485 | 1,467 | 1,476 | -0.07% | 696,000 | 1314億7263万 | +1.03% | 10.11 | 2.85 |
| 09/22 | 1,481 | 1,486 | 1,460 | 1,477 | -1.2% | 1,152,900 | 1315億6170万 | +1.3% | 10.12 | 2.85 |
| 09/21 | 1,483 | 1,519 | 1,481 | 1,495 | +0.13% | 662,800 | 1331億6503万 | +2.82% | 10.24 | 2.89 |
| 09/20 | 1,519 | 1,531 | 1,490 | 1,493 | -0.6% | 1,102,100 | 1329億8688万 | +2.89% | 10.23 | 2.89 |
| 09/19 | 1,468 | 1,504 | 1,462 | 1,502 | +2.25% | 986,600 | 1337億8854万 | +3.73% | 10.29 | 2.9 |
| 09/15 | 1,470 | 1,483 | 1,465 | 1,469 | +0.48% | 677,800 | 1308億4911万 | +1.73% | 10.06 | 2.84 |
| 09/14 | 1,456 | 1,464 | 1,447 | 1,462 | +0.83% | 562,800 | 1302億2560万 | +1.39% | 10.02 | 2.83 |
| 09/13 | 1,451 | 1,453 | 1,438 | 1,450 | -0.14% | 515,800 | 1291億5672万 | +0.69% | 9.93 | 2.8 |
| 09/12 | 1,460 | 1,463 | 1,432 | 1,452 | +0.83% | 611,700 | 1293億3486万 | +0.97% | 9.95 | 2.81 |
| 09/11 | 1,471 | 1,478 | 1,436 | 1,440 | -2.04% | 786,000 | 1282億6598万 | +0.28% | 9.87 | 2.78 |
| 09/08 | 1,469 | 1,475 | 1,462 | 1,470 | -0.2% | 454,900 | 1309億3819万 | +2.51% | 10.07 | 2.84 |
| 09/07 | 1,482 | 1,488 | 1,472 | 1,473 | -0.41% | 431,100 | 1312億541万 | +3.08% | 10.09 | 2.85 |
| 09/06 | 1,480 | 1,492 | 1,468 | 1,479 | -0.4% | 634,100 | 1317億3985万 | +3.57% | 10.13 | 2.86 |
| 09/05 | 1,459 | 1,489 | 1,441 | 1,485 | +2.63% | 826,100 | 1322億7429万 | +4.14% | 10.17 | 2.87 |
| 09/04 | 1,466 | 1,472 | 1,444 | 1,447 | -1.23% | 920,600 | 1288億8949万 | +1.83% | 9.91 | 2.8 |
| 09/01 | 1,437 | 1,467 | 1,433 | 1,465 | +2.02% | 508,000 | 1304億9282万 | +3.39% | 10.04 | 2.83 |
| 08/31 | 1,451 | 1,462 | 1,432 | 1,436 | -1.03% | 768,300 | 1279億968万 | +1.7% | 9.84 | 2.78 |
| 08/30 | 1,481 | 1,487 | 1,450 | 1,451 | -1.63% | 706,200 | 1292億4579万 | +3.13% | 9.94 | 2.8 |
| 08/29 | 1,480 | 1,492 | 1,468 | 1,475 | +0.27% | 450,500 | 1313億8356万 | +5.21% | 10.1 | 2.85 |
| 08/28 | 1,460 | 1,475 | 1,453 | 1,471 | +1.45% | 487,900 | 1310億2726万 | +5.37% | 10.08 | 2.84 |
| 08/25 | 1,442 | 1,464 | 1,439 | 1,450 | 0% | 331,900 | 1291億5672万 | +4.39% | 9.93 | 2.8 |
| 08/24 | 1,446 | 1,454 | 1,440 | 1,450 | +0.62% | 466,300 | 1291億5672万 | +4.84% | 9.93 | 2.8 |
| 08/23 | 1,431 | 1,445 | 1,420 | 1,441 | +0.28% | 389,000 | 1283億5505万 | +4.57% | 9.87 | 2.78 |
| 08/22 | 1,404 | 1,439 | 1,394 | 1,437 | +3.38% | 652,100 | 1279億9876万 | +4.74% | 9.84 | 2.78 |
| 08/21 | 1,391 | 1,400 | 1,387 | 1,390 | +0.22% | 349,500 | 1238億1230万 | +1.76% | 9.52 | 2.69 |
| 08/18 | 1,382 | 1,397 | 1,371 | 1,387 | -0.36% | 346,200 | 1235億4508万 | +1.84% | 9.5 | 2.68 |
| 08/17 | 1,395 | 1,396 | 1,373 | 1,392 | -0.57% | 436,600 | 1239億9045万 | +2.5% | 9.54 | 2.69 |
| 08/16 | 1,401 | 1,411 | 1,397 | 1,400 | -1.06% | 291,800 | 1247億304万 | +3.4% | 9.59 | 2.71 |
| 08/15 | 1,422 | 1,424 | 1,411 | 1,415 | -0.07% | 256,200 | 1260億3914万 | +4.89% | 9.69 | 2.73 |
| 08/14 | 1,422 | 1,427 | 1,406 | 1,416 | -0.28% | 321,800 | 1261億2821万 | +5.36% | 9.7 | 2.74 |
| 08/10 | 1,407 | 1,420 | 1,400 | 1,420 | +1.65% | 416,400 | 1264億8451万 | +5.97% | 9.73 | 2.74 |
| 08/09 | 1,402 | 1,404 | 1,386 | 1,397 | -0.29% | 294,800 | 1244億3581万 | +4.57% | 9.57 | 2.7 |
| 08/08 | 1,412 | 1,425 | 1,399 | 1,401 | -0.21% | 491,700 | 1247億9211万 | +5.1% | 9.6 | 2.71 |
| 08/07 | 1,390 | 1,404 | 1,376 | 1,404 | +0.93% | 330,100 | 1250億5933万 | +5.64% | 9.62 | 2.71 |
| 08/04 | 1,365 | 1,401 | 1,363 | 1,391 | +1.98% | 480,200 | 1239億137万 | +5.14% | 9.53 | 2.69 |
| 08/03 | 1,420 | 1,423 | 1,359 | 1,364 | -4.21% | 1,174,400 | 1214億9639万 | +3.41% | 9.34 | 2.64 |
| 08/02 | 1,419 | 1,438 | 1,404 | 1,424 | -0.9% | 758,500 | 1268億4080万 | +8.37% | 9.76 | 2.75 |
| 08/01 | 1,388 | 1,457 | 1,360 | 1,437 | +4.81% | 2,061,100 | 1279億9876万 | +10.03% | 9.84 | 2.78 |
| 07/31 | 1,349 | 1,376 | 1,346 | 1,371 | +2.54% | 1,112,600 | 1221億1990万 | +5.62% | 9.39 | 2.65 |
| 07/28 | 1,308 | 1,338 | 1,307 | 1,337 | +0.3% | 1,135,400 | 1190億9140万 | +3.4% | 9.16 | 2.58 |
| 07/27 | 1,319 | 1,334 | 1,313 | 1,333 | +0.83% | 461,500 | 1187億3510万 | +3.41% | 9.13 | 2.58 |
| 07/26 | 1,333 | 1,334 | 1,317 | 1,322 | -0.53% | 472,300 | 1177億5529万 | +2.96% | 9.06 | 2.55 |
| 07/25 | 1,326 | 1,332 | 1,321 | 1,329 | +0.45% | 378,600 | 1183億7881万 | +3.91% | 9.1 | 2.57 |
| 07/24 | 1,321 | 1,325 | 1,311 | 1,323 | +1.61% | 328,000 | 1178億4437万 | +3.85% | 9.06 | 2.56 |
| 07/21 | 1,310 | 1,310 | 1,295 | 1,302 | +0.15% | 412,300 | 1159億7382万 | +2.6% | 8.92 | 2.52 |
| 07/20 | 1,318 | 1,321 | 1,300 | 1,300 | -1.14% | 255,500 | 1157億9568万 | +2.85% | 8.91 | 2.51 |
| 07/19 | 1,302 | 1,315 | 1,301 | 1,315 | +1.78% | 499,400 | 1171億3178万 | +4.37% | 9.01 | 2.54 |
| 07/18 | 1,292 | 1,298 | 1,282 | 1,292 | -0.08% | 287,000 | 1150億8309万 | +3.03% | 8.85 | 2.5 |
| 07/14 | 1,295 | 1,301 | 1,278 | 1,293 | +0.62% | 326,000 | 1151億7216万 | +3.52% | 8.86 | 2.5 |
| 07/13 | 1,280 | 1,288 | 1,266 | 1,285 | +0.71% | 280,300 | 1144億5957万 | +3.38% | 8.8 | 2.48 |
| 07/12 | 1,299 | 1,304 | 1,276 | 1,276 | -1.31% | 361,300 | 1136億5791万 | +3.15% | 8.74 | 2.47 |
| 07/11 | 1,298 | 1,299 | 1,283 | 1,293 | +0.78% | 344,700 | 1151億7216万 | +4.95% | 8.86 | 2.5 |
