時価総額
2023/06/15～2023/11/08
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 |
| 11/08 | 548 | 548 | 512 | 517 | -4.26% | 36,400 | 43億5107万 | -1.34% | 10.2 | 0.24 |
| 11/07 | 548 | 550 | 537 | 540 | -1.82% | 16,700 | 45億4464万 | +2.86% | 10.66 | 0.25 |
| 11/06 | 555 | 555 | 541 | 550 | +0.18% | 45,300 | 46億2880万 | +4.76% | 10.86 | 0.26 |
| 11/02 | 559 | 568 | 540 | 549 | -1.26% | 64,200 | 46億2038万 | +4.57% | 10.84 | 0.26 |
| 11/01 | 545 | 562 | 539 | 556 | +3.93% | 60,800 | 46億7929万 | +5.7% | 10.97 | 0.26 |
| 10/31 | 509 | 538 | 508 | 535 | +8.08% | 91,000 | 45億256万 | +1.71% | 10.56 | 0.25 |
| 10/30 | 522 | 530 | 495 | 495 | -5.71% | 169,300 | 41億6592万 | -6.25% | 9.77 | 0.23 |
| 10/27 | 514 | 525 | 514 | 525 | +2.14% | 15,200 | 44億1840万 | -1.13% | 10.36 | 0.25 |
| 10/26 | 519 | 522 | 513 | 514 | -0.96% | 16,100 | 43億2582万 | -3.56% | 10.14 | 0.24 |
| 10/25 | 523 | 525 | 516 | 519 | +1.17% | 39,400 | 43億6790万 | -3.17% | 10.24 | 0.24 |
| 10/24 | 516 | 518 | 505 | 513 | -0.58% | 31,900 | 43億1740万 | -4.82% | 10.13 | 0.24 |
| 10/23 | 517 | 521 | 515 | 516 | -0.58% | 14,800 | 43億4265万 | -4.8% | 10.18 | 0.24 |
| 10/20 | 525 | 525 | 516 | 519 | -0.57% | 13,800 | 43億6790万 | -4.77% | 10.24 | 0.24 |
| 10/19 | 525 | 527 | 520 | 522 | -0.38% | 18,600 | 43億9315万 | -4.57% | 10.3 | 0.24 |
| 10/18 | 518 | 525 | 518 | 524 | +1.35% | 18,100 | 44億998万 | -4.55% | 10.34 | 0.25 |
| 10/17 | 521 | 521 | 512 | 517 | +0.78% | 17,100 | 43億5107万 | -6% | 10.2 | 0.24 |
| 10/16 | 512 | 521 | 507 | 513 | +0.2% | 32,200 | 43億1740万 | -6.73% | 10.13 | 0.24 |
| 10/13 | 525 | 525 | 510 | 512 | -2.48% | 19,500 | 43億899万 | -7.08% | 10.11 | 0.24 |
| 10/12 | 522 | 528 | 522 | 525 | +0.57% | 17,100 | 44億1840万 | -4.89% | 10.36 | 0.25 |
| 10/11 | 534 | 534 | 521 | 522 | -0.57% | 16,700 | 43億9315万 | -5.43% | 10.3 | 0.24 |
| 10/10 | 520 | 525 | 513 | 525 | +1.55% | 34,400 | 44億1840万 | -4.89% | 10.36 | 0.25 |
| 10/06 | 509 | 522 | 509 | 517 | +0.78% | 33,400 | 43億5107万 | -6.17% | 10.2 | 0.24 |
| 10/05 | 503 | 522 | 501 | 513 | 0% | 96,200 | 43億1740万 | -6.9% | 10.13 | 0.24 |
| 10/04 | 529 | 529 | 503 | 513 | -4.47% | 50,500 | 43億1740万 | -6.9% | 10.13 | 0.24 |
| 10/03 | 550 | 550 | 532 | 537 | -2.36% | 29,300 | 45億1939万 | -2.36% | 10.6 | 0.25 |
| 10/02 | 533 | 553 | 533 | 550 | +2.04% | 20,900 | 46億2880万 | +0.18% | 10.86 | 0.26 |
| 09/29 | 555 | 555 | 533 | 539 | -2.88% | 21,300 | 45億3622万 | -1.46% | 10.64 | 0.27 |
| 09/28 | 562 | 567 | 548 | 555 | -1.94% | 17,600 | 46億7088万 | +1.65% | 10.95 | 0.27 |
| 09/27 | 563 | 566 | 558 | 566 | -0.35% | 17,100 | 47億6345万 | +4.04% | 11.17 | 0.28 |
| 09/26 | 572 | 573 | 562 | 568 | -0.7% | 15,700 | 47億8028万 | +4.99% | 11.21 | 0.28 |
| 09/25 | 579 | 593 | 570 | 572 | -0.87% | 16,900 | 48億1395万 | +6.32% | 11.29 | 0.28 |
| 09/22 | 582 | 585 | 565 | 577 | -0.52% | 19,100 | 48億5603万 | +7.85% | 11.39 | 0.28 |
| 09/21 | 591 | 595 | 578 | 580 | -0.51% | 20,400 | 48億8128万 | +9.02% | 11.45 | 0.29 |
| 09/20 | 595 | 595 | 575 | 583 | -2.02% | 16,500 | 49億652万 | +10.21% | 11.51 | 0.29 |
| 09/19 | 590 | 602 | 580 | 595 | +1.88% | 35,600 | 50億752万 | +13.12% | 11.74 | 0.29 |
| 09/15 | 600 | 605 | 572 | 584 | -1.85% | 49,900 | 49億1494万 | +11.88% | 11.53 | 0.29 |
| 09/14 | 585 | 599 | 585 | 595 | +2.41% | 40,100 | 50億752万 | +14.64% | 11.74 | 0.29 |
| 09/13 | 559 | 581 | 557 | 581 | +4.68% | 47,900 | 48億8969万 | +12.82% | 11.47 | 0.29 |
| 09/12 | 554 | 560 | 552 | 555 | +0.91% | 18,200 | 46億7088万 | +8.4% | 10.95 | 0.27 |
| 09/11 | 540 | 557 | 540 | 550 | +3.38% | 17,700 | 46億2880万 | +7.84% | 10.86 | 0.27 |
| 09/08 | 539 | 549 | 531 | 532 | -1.48% | 15,800 | 44億7731万 | +4.72% | 10.5 | 0.26 |
| 09/07 | 526 | 557 | 526 | 540 | +1.89% | 43,800 | 45億4464万 | +6.51% | 10.66 | 0.27 |
| 09/06 | 518 | 547 | 518 | 530 | +2.32% | 48,600 | 44億6048万 | +4.95% | 10.46 | 0.26 |
| 09/05 | 520 | 521 | 515 | 518 | -0.38% | 18,600 | 43億5948万 | +2.78% | 10.22 | 0.25 |
| 09/04 | 513 | 520 | 511 | 520 | +1.76% | 14,500 | 43億7632万 | +2.97% | 10.26 | 0.26 |
| 09/01 | 507 | 512 | 507 | 511 | +0.79% | 17,300 | 43億57万 | +1.39% | 10.09 | 0.25 |
| 08/31 | 506 | 508 | 505 | 507 | +0.4% | 6,000 | 42億6691万 | +0.6% | 10.01 | 0.25 |
| 08/30 | 500 | 505 | 500 | 505 | +0.4% | 11,400 | 42億5008万 | +0.2% | 9.97 | 0.25 |
| 08/29 | 506 | 507 | 503 | 503 | -0.4% | 6,000 | 42億3324万 | -0.2% | 9.93 | 0.25 |
| 08/28 | 508 | 509 | 504 | 505 | 0% | 4,200 | 42億5008万 | +0.2% | 9.97 | 0.25 |
| 08/25 | 508 | 508 | 504 | 505 | -0.59% | 8,300 | 42億5008万 | +0.2% | 9.97 | 0.25 |
| 08/24 | 504 | 508 | 504 | 508 | +0.99% | 9,900 | 42億7532万 | +0.59% | 10.03 | 0.25 |
| 08/23 | 502 | 505 | 501 | 503 | -0.4% | 3,900 | 42億3324万 | -0.4% | 9.93 | 0.25 |
| 08/22 | 496 | 506 | 495 | 505 | +2.23% | 12,100 | 42億5008万 | +0.2% | 9.97 | 0.25 |
| 08/21 | 497 | 500 | 494 | 494 | -0.6% | 4,600 | 41億5750万 | -1.98% | 9.75 | 0.24 |
| 08/18 | 502 | 502 | 496 | 497 | -0.6% | 5,000 | 41億8275万 | -1.19% | 9.81 | 0.24 |
| 08/17 | 498 | 500 | 496 | 500 | +0.4% | 6,200 | 42億800万 | -0.6% | 9.87 | 0.25 |
| 08/16 | 501 | 501 | 498 | 498 | -0.6% | 7,600 | 41億9116万 | -0.8% | 9.83 | 0.24 |
| 08/15 | 500 | 504 | 500 | 501 | +0.2% | 4,100 | 42億1641万 | -0.2% | 9.89 | 0.25 |
| 08/14 | 506 | 508 | 499 | 500 | -1.19% | 12,600 | 42億800万 | -0.2% | 9.87 | 0.25 |
| 08/10 | 499 | 508 | 499 | 506 | +1.4% | 11,300 | 42億5849万 | +1% | 9.99 | 0.25 |
| 08/09 | 503 | 503 | 498 | 499 | -0.8% | 7,900 | 41億9958万 | -0.2% | 9.85 | 0.25 |
| 08/08 | 503 | 506 | 503 | 503 | 0% | 4,500 | 42億3324万 | +0.8% | 9.93 | 0.25 |
| 08/07 | 502 | 504 | 501 | 503 | -0.2% | 5,000 | 42億3324万 | +1% | 9.93 | 0.25 |
| 08/04 | 500 | 506 | 500 | 504 | +1.2% | 9,100 | 42億4166万 | +1.2% | 9.95 | 0.25 |
| 08/03 | 502 | 503 | 498 | 498 | -0.99% | 22,100 | 41億9116万 | +0.2% | 9.83 | 0.24 |
| 08/02 | 509 | 510 | 503 | 503 | -1.18% | 11,100 | 42億3324万 | +1.41% | 9.93 | 0.25 |
| 08/01 | 528 | 528 | 504 | 509 | -3.96% | 48,100 | 42億8374万 | +2.83% | 10.05 | 0.25 |
| 07/31 | 520 | 534 | 519 | 530 | +3.11% | 37,600 | 44億6048万 | +7.29% | 10.46 | 0.26 |
| 07/28 | 511 | 528 | 505 | 514 | +0.78% | 86,800 | 43億2582万 | +4.47% | 10.14 | 0.25 |
| 07/27 | 505 | 510 | 502 | 510 | +1.19% | 12,400 | 42億9216万 | +3.87% | 10.07 | 0.25 |
| 07/26 | 506 | 510 | 504 | 504 | -0.4% | 9,600 | 42億4166万 | +2.86% | 9.95 | 0.25 |
| 07/25 | 506 | 506 | 502 | 506 | +0.2% | 9,700 | 42億5849万 | +3.48% | 9.99 | 0.25 |
| 07/24 | 508 | 508 | 497 | 505 | -0.39% | 15,700 | 42億5008万 | +3.48% | 9.97 | 0.25 |
| 07/21 | 507 | 509 | 503 | 507 | -0.39% | 11,900 | 42億6691万 | +4.11% | 10.01 | 0.25 |
| 07/20 | 505 | 509 | 503 | 509 | +0.79% | 15,000 | 42億8374万 | +4.73% | 10.05 | 0.25 |
| 07/19 | 506 | 510 | 502 | 505 | +1% | 17,300 | 42億5008万 | +4.12% | 9.97 | 0.25 |
| 07/18 | 495 | 506 | 491 | 500 | +2.04% | 35,200 | 42億800万 | +3.31% | 9.87 | 0.25 |
| 07/14 | 483 | 494 | 483 | 490 | +1.66% | 18,200 | 41億2384万 | +1.45% | 9.67 | 0.24 |
| 07/13 | 486 | 486 | 480 | 482 | -0.21% | 10,900 | 40億5651万 | 0% | 9.51 | 0.24 |
| 07/12 | 488 | 489 | 483 | 483 | -0.41% | 10,200 | 40億6492万 | +0.21% | 9.53 | 0.24 |
| 07/11 | 487 | 489 | 483 | 485 | -0.61% | 25,400 | 40億8176万 | +0.83% | 9.57 | 0.24 |
| 07/10 | 486 | 494 | 486 | 488 | +0.41% | 19,900 | 41億700万 | +1.46% | 9.63 | 0.24 |
| 07/07 | 485 | 489 | 484 | 486 | -0.21% | 19,200 | 40億9017万 | +1.25% | 9.59 | 0.24 |
| 07/06 | 484 | 487 | 481 | 487 | +0.83% | 26,400 | 40億9859万 | +1.46% | 9.61 | 0.24 |
| 07/05 | 485 | 485 | 481 | 483 | -0.41% | 14,100 | 40億6492万 | +0.84% | 9.53 | 0.24 |
| 07/04 | 481 | 487 | 481 | 485 | +0.41% | 18,100 | 40億8176万 | +1.25% | 9.57 | 0.24 |
| 07/03 | 483 | 484 | 479 | 483 | 0% | 9,700 | 40億6492万 | +0.84% | 9.53 | 0.24 |
| 06/30 | 481 | 484 | 480 | 483 | -0.21% | 6,700 | 40億6492万 | +1.05% | 9.53 | 0.23 |
| 06/29 | 486 | 486 | 480 | 484 | -0.41% | 14,300 | 40億7334万 | +1.26% | 9.55 | 0.23 |
| 06/28 | 481 | 486 | 481 | 486 | +1.04% | 15,800 | 40億9017万 | +1.89% | 9.59 | 0.23 |
| 06/27 | 484 | 484 | 479 | 481 | +0.21% | 8,900 | 40億4809万 | +0.84% | 9.49 | 0.23 |
| 06/26 | 485 | 485 | 477 | 480 | 0% | 19,400 | 40億3968万 | +0.84% | 9.47 | 0.23 |
| 06/23 | 485 | 485 | 477 | 480 | -0.62% | 23,100 | 40億3968万 | +0.84% | 9.47 | 0.23 |
| 06/22 | 480 | 485 | 480 | 483 | 0% | 11,400 | 40億6492万 | +1.68% | 9.53 | 0.23 |
| 06/21 | 480 | 483 | 479 | 483 | -0.41% | 5,400 | 40億6492万 | +1.68% | 9.53 | 0.23 |
| 06/20 | 480 | 485 | 480 | 485 | +0.41% | 5,900 | 40億8176万 | +2.11% | 9.57 | 0.23 |
| 06/19 | 483 | 486 | 481 | 483 | +0.84% | 16,200 | 40億6492万 | +1.68% | 9.53 | 0.23 |
| 06/16 | 483 | 484 | 478 | 479 | -0.21% | 20,000 | 40億3126万 | +0.84% | 9.45 | 0.23 |
| 06/15 | 479 | 483 | 476 | 480 | +0.42% | 28,200 | 40億3968万 | +0.84% | 9.47 | 0.23 |
