時価総額
2023/07/10~2023/12/04
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 |
12/04 | 880 | 890 | 875 | 888 | +2.66% | 9,400 | 86億7007万 | +7.38% | 5.33 | 0.41 |
12/01 | 864 | 875 | 851 | 865 | +2.25% | 23,800 | 84億4551万 | +5.23% | 5.2 | 0.4 |
11/30 | 840 | 846 | 840 | 846 | +0.83% | 5,800 | 82億6000万 | +3.42% | 5.08 | 0.39 |
11/29 | 841 | 841 | 836 | 839 | -0.12% | 3,200 | 81億9166万 | +2.94% | 5.04 | 0.39 |
11/28 | 834 | 842 | 834 | 840 | +0.84% | 2,100 | 82億142万 | +3.45% | 5.05 | 0.39 |
11/27 | 844 | 844 | 833 | 833 | -0.72% | 3,200 | 81億3307万 | +2.97% | 5 | 0.38 |
11/24 | 844 | 844 | 839 | 839 | +0.12% | 1,700 | 81億9166万 | +3.97% | 5.04 | 0.39 |
11/22 | 838 | 841 | 838 | 838 | 0% | 1,200 | 81億8189万 | +4.1% | 5.03 | 0.39 |
11/21 | 840 | 841 | 835 | 838 | 0% | 1,100 | 81億8189万 | +4.23% | 5.03 | 0.39 |
11/20 | 836 | 845 | 836 | 838 | +0.48% | 5,700 | 81億8189万 | +4.49% | 5.03 | 0.39 |
11/17 | 816 | 834 | 816 | 834 | +2.21% | 3,900 | 81億4284万 | +4.12% | 5.01 | 0.38 |
11/16 | 822 | 824 | 816 | 816 | -0.97% | 3,800 | 79億6709万 | +2% | 4.9 | 0.38 |
11/15 | 820 | 828 | 818 | 824 | +0.73% | 3,600 | 80億4520万 | +3% | 4.95 | 0.38 |
11/14 | 818 | 829 | 817 | 818 | 0% | 2,100 | 79億8662万 | +2.25% | 4.91 | 0.38 |
11/13 | 825 | 835 | 815 | 818 | +0.74% | 5,900 | 79億8662万 | +2.12% | 4.91 | 0.38 |
11/10 | 809 | 814 | 791 | 812 | +0.37% | 5,100 | 79億2804万 | +1.5% | 4.88 | 0.37 |
11/09 | 822 | 822 | 805 | 809 | 0% | 2,000 | 78億9875万 | +1.13% | 4.86 | 0.37 |
11/08 | 839 | 839 | 802 | 809 | -2.53% | 8,800 | 78億9875万 | +1.13% | 4.86 | 0.37 |
11/07 | 836 | 836 | 821 | 830 | -0.72% | 4,700 | 81億378万 | +3.62% | 4.99 | 0.38 |
11/06 | 848 | 850 | 836 | 836 | -1.42% | 12,900 | 81億6236万 | +4.5% | 5.02 | 0.39 |
11/02 | 855 | 856 | 833 | 848 | -0.24% | 25,500 | 82億7953万 | +6% | 5.09 | 0.39 |
11/01 | 876 | 900 | 834 | 850 | +8.14% | 85,000 | 82億9906万 | +6.38% | 5.11 | 0.39 |
10/31 | 767 | 786 | 767 | 786 | +2.48% | 2,200 | 76億7418万 | -1.5% | 4.72 | 0.36 |
10/30 | 761 | 770 | 761 | 767 | +1.05% | 1,800 | 74億8868万 | -4.24% | 4.61 | 0.35 |
10/27 | 754 | 760 | 754 | 759 | +0.66% | 1,100 | 74億1057万 | -5.48% | 4.56 | 0.35 |
10/26 | 753 | 757 | 753 | 754 | -1.82% | 4,300 | 73億6175万 | -6.34% | 4.53 | 0.35 |
10/25 | 765 | 769 | 765 | 768 | +0.52% | 2,000 | 74億9844万 | -4.83% | 4.61 | 0.35 |
10/24 | 764 | 767 | 753 | 764 | +0.53% | 18,600 | 74億5939万 | -5.68% | 4.59 | 0.35 |
10/23 | 772 | 774 | 750 | 760 | -2.56% | 5,700 | 74億2033万 | -6.4% | 4.57 | 0.35 |
10/20 | 776 | 785 | 751 | 780 | -0.13% | 3,700 | 76億1560万 | -4.18% | 4.69 | 0.36 |
10/19 | 795 | 795 | 777 | 781 | -1.76% | 12,100 | 76億2537万 | -4.17% | 4.69 | 0.36 |
10/18 | 797 | 798 | 787 | 795 | -0.25% | 2,900 | 77億6206万 | -2.45% | 4.78 | 0.37 |
10/17 | 797 | 803 | 787 | 797 | +0.76% | 3,000 | 77億8158万 | -2.21% | 4.79 | 0.37 |
10/16 | 787 | 805 | 783 | 791 | -2.22% | 3,700 | 77億2300万 | -2.94% | 4.75 | 0.36 |
10/13 | 823 | 823 | 809 | 809 | -1.7% | 4,700 | 78億9875万 | -0.74% | 4.86 | 0.37 |
10/12 | 821 | 825 | 820 | 823 | +0.24% | 2,700 | 80億3544万 | +1.11% | 4.94 | 0.38 |
10/11 | 832 | 833 | 821 | 821 | -0.48% | 2,300 | 80億1591万 | +0.98% | 4.93 | 0.38 |
10/10 | 821 | 830 | 821 | 825 | 0% | 3,100 | 80億5497万 | +1.73% | 4.96 | 0.38 |
10/06 | 818 | 829 | 818 | 825 | +1.98% | 700 | 80億5497万 | +2.1% | 4.96 | 0.38 |
10/05 | 804 | 818 | 801 | 809 | +0.62% | 7,300 | 78億9875万 | +0.5% | 4.86 | 0.37 |
10/04 | 800 | 804 | 786 | 804 | 0% | 6,200 | 78億4993万 | +0.12% | 4.83 | 0.37 |
10/03 | 829 | 829 | 804 | 804 | -3.02% | 7,300 | 78億4993万 | +0.37% | 4.83 | 0.37 |
10/02 | 827 | 837 | 826 | 829 | +0.36% | 8,000 | 80億9402万 | +3.75% | 4.98 | 0.38 |
09/29 | 835 | 835 | 821 | 826 | +0.73% | 1,500 | 80億6473万 | +3.9% | 4.96 | 0.38 |
09/28 | 820 | 820 | 812 | 820 | -0.97% | 2,700 | 80億615万 | +3.67% | 4.93 | 0.38 |
09/27 | 825 | 830 | 820 | 828 | -1.08% | 3,900 | 80億8426万 | +5.08% | 4.97 | 0.38 |
09/26 | 840 | 840 | 832 | 837 | -1.06% | 4,300 | 81億7213万 | +6.76% | 5.03 | 0.39 |
09/25 | 817 | 850 | 817 | 846 | +3.68% | 8,700 | 82億6000万 | +8.46% | 5.08 | 0.39 |
09/22 | 806 | 816 | 802 | 816 | +0.99% | 2,500 | 79億6709万 | +5.29% | 4.9 | 0.38 |
09/21 | 820 | 820 | 806 | 808 | -0.98% | 1,300 | 78億8898万 | +4.66% | 4.85 | 0.37 |
09/20 | 834 | 839 | 806 | 816 | -2.04% | 9,500 | 79億6709万 | +5.97% | 4.9 | 0.38 |
09/19 | 831 | 833 | 822 | 833 | +1.09% | 4,600 | 81億3307万 | +8.6% | 5 | 0.38 |
09/15 | 801 | 826 | 801 | 824 | +2.87% | 10,400 | 80億4520万 | +7.99% | 4.95 | 0.38 |
09/14 | 801 | 801 | 796 | 801 | 0% | 2,600 | 78億2064万 | +5.39% | 4.81 | 0.37 |
09/13 | 799 | 802 | 797 | 801 | +0.25% | 2,600 | 78億2064万 | +5.81% | 4.81 | 0.37 |
09/12 | 795 | 802 | 791 | 799 | +1.4% | 7,700 | 78億111万 | +5.97% | 4.8 | 0.37 |
09/11 | 793 | 794 | 787 | 788 | -1.01% | 4,100 | 76億9371万 | +4.79% | 4.73 | 0.36 |
09/08 | 790 | 798 | 788 | 796 | +1.02% | 11,700 | 77億7182万 | +6.28% | 4.78 | 0.37 |
09/07 | 791 | 793 | 788 | 788 | -0.25% | 7,000 | 76億9371万 | +5.49% | 4.73 | 0.36 |
09/06 | 781 | 792 | 781 | 790 | +0.89% | 7,300 | 77億1324万 | +5.9% | 4.75 | 0.36 |
09/05 | 779 | 786 | 771 | 783 | +0.51% | 8,100 | 76億4489万 | +5.1% | 4.7 | 0.36 |
09/04 | 753 | 779 | 753 | 779 | +3.59% | 9,800 | 76億584万 | +4.85% | 4.68 | 0.36 |
09/01 | 753 | 753 | 750 | 752 | -0.13% | 1,800 | 73億4222万 | +0.94% | 4.52 | 0.35 |
08/31 | 751 | 756 | 751 | 753 | 0% | 1,200 | 73億5199万 | +0.67% | 4.52 | 0.35 |
08/30 | 752 | 757 | 751 | 753 | +0.13% | 2,100 | 73億5199万 | +0.53% | 4.52 | 0.35 |
08/29 | 753 | 753 | 748 | 752 | +0.27% | 1,500 | 73億4222万 | +0.13% | 4.52 | 0.35 |
08/28 | 748 | 751 | 735 | 750 | +1.35% | 9,400 | 73億2270万 | -0.4% | 4.51 | 0.35 |
08/25 | 734 | 740 | 734 | 740 | +1.09% | 1,800 | 72億2506万 | -1.99% | 4.44 | 0.34 |
08/24 | 739 | 739 | 729 | 732 | -0.95% | 3,400 | 71億4695万 | -3.43% | 4.4 | 0.34 |
08/23 | 728 | 740 | 728 | 739 | +1.51% | 6,200 | 72億1530万 | -3.02% | 4.44 | 0.34 |
08/22 | 732 | 733 | 728 | 728 | -0.55% | 3,600 | 71億790万 | -4.84% | 4.37 | 0.34 |
08/21 | 730 | 735 | 730 | 732 | +0.41% | 500 | 71億4695万 | -4.56% | 4.4 | 0.34 |
08/18 | 723 | 730 | 723 | 729 | -0.82% | 1,800 | 71億1766万 | -5.32% | 4.38 | 0.34 |
08/17 | 751 | 751 | 728 | 735 | -2.39% | 2,400 | 71億7624万 | -4.79% | 4.41 | 0.34 |
08/16 | 732 | 758 | 732 | 753 | +1.76% | 5,000 | 73億5199万 | -2.96% | 4.52 | 0.35 |
08/15 | 750 | 755 | 740 | 740 | -1.33% | 8,700 | 72億2506万 | -4.88% | 4.44 | 0.34 |
08/14 | 735 | 750 | 725 | 750 | +3.02% | 7,200 | 73億2270万 | -3.97% | 4.51 | 0.35 |
08/10 | 727 | 728 | 716 | 728 | +0.41% | 3,100 | 71億790万 | -7.26% | 4.37 | 0.34 |
08/09 | 737 | 737 | 711 | 725 | -1.76% | 11,300 | 70億7861万 | -8.11% | 4.35 | 0.33 |
08/08 | 748 | 748 | 738 | 738 | -0.14% | 3,700 | 72億553万 | -6.94% | 4.43 | 0.34 |
08/07 | 725 | 739 | 725 | 739 | +1.93% | 8,600 | 72億1530万 | -7.04% | 4.44 | 0.34 |
08/04 | 736 | 736 | 711 | 725 | -2.68% | 10,500 | 70億7861万 | -9.03% | 4.35 | 0.33 |
08/03 | 750 | 751 | 731 | 745 | -0.67% | 16,100 | 72億7388万 | -6.88% | 4.48 | 0.34 |
08/02 | 774 | 774 | 748 | 750 | -2.72% | 17,500 | 73億2270万 | -6.37% | 4.51 | 0.35 |
08/01 | 751 | 795 | 751 | 771 | +2.94% | 24,400 | 75億2773万 | -3.75% | 4.63 | 0.35 |
07/31 | 844 | 868 | 739 | 749 | -8.44% | 128,500 | 73億1293万 | -6.61% | 4.5 | 0.34 |
07/28 | 814 | 818 | 805 | 818 | -0.12% | 3,900 | 79億8662万 | +1.87% | 4.91 | 0.38 |
07/27 | 792 | 820 | 792 | 819 | +3.54% | 6,200 | 79億9638万 | +2.12% | 4.92 | 0.38 |
07/26 | 800 | 800 | 791 | 791 | -0.25% | 2,000 | 77億2300万 | -1.13% | 4.75 | 0.36 |
07/25 | 801 | 803 | 792 | 793 | -1.37% | 7,400 | 77億4253万 | -1% | 4.76 | 0.37 |
07/24 | 797 | 807 | 790 | 804 | -0.37% | 9,100 | 78億4993万 | +0.25% | 4.83 | 0.37 |
07/21 | 809 | 811 | 804 | 807 | -0.25% | 1,500 | 78億7922万 | +0.88% | 4.85 | 0.37 |
07/20 | 812 | 812 | 805 | 809 | -1.7% | 1,900 | 78億9875万 | +1.38% | 4.86 | 0.37 |
07/19 | 824 | 825 | 802 | 823 | +1.11% | 8,400 | 80億3544万 | +3.52% | 4.94 | 0.38 |
07/18 | 796 | 825 | 796 | 814 | +1.75% | 11,300 | 79億4757万 | +2.78% | 4.89 | 0.37 |
07/14 | 795 | 800 | 784 | 800 | +0.88% | 5,200 | 78億1088万 | +1.39% | 4.81 | 0.37 |
07/13 | 790 | 794 | 786 | 793 | +0.13% | 2,400 | 77億4253万 | +1.02% | 4.76 | 0.37 |
07/12 | 810 | 813 | 792 | 792 | -2.82% | 6,900 | 77億3277万 | +1.28% | 4.76 | 0.36 |
07/11 | 810 | 822 | 810 | 815 | +0.74% | 1,300 | 79億5733万 | +4.62% | 4.9 | 0.38 |
07/10 | 824 | 824 | 809 | 809 | -1.34% | 5,000 | 78億9875万 | +4.39% | 4.86 | 0.37 |