時価総額
2023/07/07～2023/12/01
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 |
| 12/01 | 1,624 | 1,625 | 1,605 | 1,609 | -0.31% | 178,500 | 1051億7695万 | +1.13% | 12.4 | 0.92 |
| 11/30 | 1,588 | 1,615 | 1,579 | 1,614 | +2.35% | 285,600 | 1055億379万 | +1.83% | 12.43 | 0.92 |
| 11/29 | 1,590 | 1,601 | 1,566 | 1,577 | -1.38% | 225,300 | 1030億8517万 | -0.06% | 12.15 | 0.9 |
| 11/28 | 1,623 | 1,625 | 1,592 | 1,599 | +0.13% | 213,200 | 1045億2327万 | +1.59% | 12.32 | 0.91 |
| 11/27 | 1,640 | 1,643 | 1,597 | 1,597 | -0.68% | 192,600 | 1043億9253万 | +1.85% | 12.3 | 0.91 |
| 11/24 | 1,611 | 1,630 | 1,600 | 1,608 | +1.9% | 252,500 | 1051億1158万 | +2.81% | 12.39 | 0.91 |
| 11/22 | 1,585 | 1,598 | 1,577 | 1,578 | -1.62% | 233,000 | 1031億5054万 | +1.09% | 12.16 | 0.9 |
| 11/21 | 1,602 | 1,606 | 1,560 | 1,604 | +0.12% | 276,700 | 1048億5011万 | +2.95% | 12.36 | 0.91 |
| 11/20 | 1,603 | 1,652 | 1,598 | 1,602 | -1.17% | 520,600 | 1047億1937万 | +3.16% | 12.34 | 0.91 |
| 11/17 | 1,609 | 1,621 | 1,594 | 1,621 | -1.16% | 367,400 | 1059億6136万 | +4.51% | 12.49 | 0.92 |
| 11/16 | 1,657 | 1,660 | 1,621 | 1,640 | -0.97% | 189,900 | 1072億335万 | +5.87% | 12.63 | 0.93 |
| 11/15 | 1,663 | 1,666 | 1,646 | 1,656 | +0.06% | 314,800 | 1082億4924万 | +7.12% | 12.76 | 0.94 |
| 11/14 | 1,656 | 1,670 | 1,650 | 1,655 | +0.79% | 194,700 | 1081億8387万 | +7.33% | 12.75 | 0.94 |
| 11/13 | 1,680 | 1,687 | 1,642 | 1,642 | -1.68% | 207,000 | 1073億3409万 | +6.9% | 12.65 | 0.93 |
| 11/10 | 1,666 | 1,681 | 1,641 | 1,670 | -1.94% | 362,900 | 1091億6439万 | +9.08% | 12.87 | 0.95 |
| 11/09 | 1,728 | 1,728 | 1,681 | 1,703 | -1.45% | 409,600 | 1113億2153万 | +11.75% | 13.12 | 0.97 |
| 11/08 | 1,754 | 1,830 | 1,727 | 1,728 | +0.82% | 990,300 | 1129億5573万 | +13.83% | 13.31 | 0.98 |
| 11/07 | 1,710 | 1,729 | 1,682 | 1,714 | +9.17% | 1,326,000 | 1120億4058万 | +13.21% | 13.21 | 0.97 |
| 11/06 | 1,550 | 1,570 | 1,526 | 1,570 | +4.74% | 482,900 | 1026億2760万 | +3.9% | 12.1 | 0.89 |
| 11/02 | 1,519 | 1,521 | 1,484 | 1,499 | +0.33% | 255,700 | 979億8648万 | -0.99% | 11.55 | 0.85 |
| 11/01 | 1,490 | 1,499 | 1,474 | 1,494 | +4.11% | 344,500 | 976億5964万 | -1.65% | 11.51 | 0.85 |
| 10/31 | 1,446 | 1,458 | 1,412 | 1,435 | 0% | 379,800 | 938億293万 | -5.84% | 11.06 | 0.82 |
| 10/30 | 1,444 | 1,447 | 1,413 | 1,435 | -2.31% | 427,600 | 938億293万 | -6.45% | 11.06 | 0.82 |
| 10/27 | 1,447 | 1,471 | 1,444 | 1,469 | +1.73% | 257,200 | 960億2544万 | -4.73% | 11.32 | 0.84 |
| 10/26 | 1,463 | 1,468 | 1,435 | 1,444 | -1.16% | 250,000 | 943億9124万 | -6.72% | 11.12 | 0.82 |
| 10/25 | 1,462 | 1,479 | 1,456 | 1,461 | 0% | 174,500 | 955億250万 | -6.23% | 11.26 | 0.83 |
| 10/24 | 1,456 | 1,467 | 1,413 | 1,461 | +0.27% | 189,500 | 955億250万 | -6.82% | 11.26 | 0.83 |
| 10/23 | 1,454 | 1,479 | 1,450 | 1,457 | -0.34% | 187,200 | 952億4103万 | -7.61% | 11.23 | 0.83 |
| 10/20 | 1,476 | 1,480 | 1,455 | 1,462 | -1.62% | 187,000 | 955億6787万 | -7.76% | 11.26 | 0.83 |
| 10/19 | 1,503 | 1,503 | 1,476 | 1,486 | -2.69% | 249,200 | 971億3670万 | -6.72% | 11.45 | 0.85 |
| 10/18 | 1,514 | 1,528 | 1,502 | 1,527 | +1.33% | 146,500 | 998億1678万 | -4.62% | 11.76 | 0.87 |
| 10/17 | 1,516 | 1,531 | 1,492 | 1,507 | +0.6% | 168,700 | 985億942万 | -6.22% | 11.61 | 0.86 |
| 10/16 | 1,525 | 1,526 | 1,492 | 1,498 | -2.6% | 201,900 | 979億2111万 | -7.24% | 11.54 | 0.85 |
| 10/13 | 1,565 | 1,570 | 1,534 | 1,538 | -2.72% | 197,300 | 1005億3583万 | -5.3% | 11.85 | 0.87 |
| 10/12 | 1,552 | 1,581 | 1,546 | 1,581 | +1.87% | 128,500 | 1033億4665万 | -3.13% | 12.18 | 0.9 |
| 10/11 | 1,564 | 1,569 | 1,548 | 1,552 | -0.26% | 212,400 | 1014億5098万 | -5.31% | 11.96 | 0.88 |
| 10/10 | 1,550 | 1,563 | 1,536 | 1,556 | +3.05% | 255,300 | 1017億1245万 | -5.53% | 11.99 | 0.89 |
| 10/06 | 1,508 | 1,527 | 1,496 | 1,510 | +0.27% | 283,500 | 987億553万 | -8.65% | 11.63 | 0.86 |
| 10/05 | 1,511 | 1,530 | 1,498 | 1,506 | -0.46% | 382,200 | 984億4405万 | -9.39% | 11.6 | 0.86 |
| 10/04 | 1,533 | 1,537 | 1,495 | 1,513 | -2.83% | 505,800 | 989億163万 | -9.4% | 11.66 | 0.86 |
| 10/03 | 1,631 | 1,631 | 1,555 | 1,557 | -4.36% | 396,100 | 1017億7782万 | -7.21% | 12 | 0.89 |
| 10/02 | 1,628 | 1,668 | 1,624 | 1,628 | +0.18% | 286,800 | 1064億1894万 | -3.38% | 12.54 | 0.93 |
| 09/29 | 1,617 | 1,648 | 1,609 | 1,625 | -1.04% | 402,300 | 1062億2283万 | -3.73% | 12.52 | 0.9 |
| 09/28 | 1,611 | 1,653 | 1,604 | 1,642 | +0.24% | 280,600 | 1073億3409万 | -2.96% | 12.65 | 0.91 |
| 09/27 | 1,620 | 1,640 | 1,605 | 1,638 | +0.86% | 359,300 | 1070億7262万 | -3.42% | 12.62 | 0.9 |
| 09/26 | 1,665 | 1,665 | 1,622 | 1,624 | -2.46% | 365,900 | 1061億5747万 | -4.36% | 12.51 | 0.9 |
| 09/25 | 1,641 | 1,676 | 1,637 | 1,665 | +1.59% | 289,100 | 1088億3755万 | -2.06% | 12.83 | 0.92 |
| 09/22 | 1,607 | 1,652 | 1,579 | 1,639 | +0.43% | 405,800 | 1071億3798万 | -3.64% | 12.63 | 0.9 |
| 09/21 | 1,681 | 1,686 | 1,626 | 1,632 | -3.26% | 357,100 | 1066億8041万 | -4.23% | 12.57 | 0.9 |
| 09/20 | 1,704 | 1,710 | 1,683 | 1,687 | -0.94% | 286,500 | 1102億7564万 | -1.17% | 13 | 0.93 |
| 09/19 | 1,689 | 1,704 | 1,668 | 1,703 | +0.83% | 278,600 | 1113億2153万 | -0.35% | 13.12 | 0.94 |
| 09/15 | 1,682 | 1,700 | 1,675 | 1,689 | +2.24% | 500,300 | 1104億638万 | -1.23% | 13.01 | 0.93 |
| 09/14 | 1,685 | 1,685 | 1,648 | 1,652 | -1.37% | 290,200 | 1079億8777万 | -3.62% | 12.73 | 0.91 |
| 09/13 | 1,686 | 1,693 | 1,666 | 1,675 | -0.59% | 238,800 | 1094億9123万 | -2.28% | 12.9 | 0.92 |
| 09/12 | 1,686 | 1,696 | 1,671 | 1,685 | +0.48% | 167,800 | 1101億4491万 | -1.75% | 12.98 | 0.93 |
| 09/11 | 1,691 | 1,701 | 1,673 | 1,677 | -0.89% | 172,200 | 1096億2196万 | -2.16% | 12.92 | 0.93 |
| 09/08 | 1,722 | 1,727 | 1,685 | 1,692 | -2.42% | 317,500 | 1106億248万 | -1.34% | 13.04 | 0.93 |
| 09/07 | 1,740 | 1,755 | 1,733 | 1,734 | -0.46% | 201,100 | 1133億4794万 | +1.11% | 13.36 | 0.96 |
| 09/06 | 1,740 | 1,762 | 1,737 | 1,742 | -0.46% | 208,000 | 1138億7088万 | +1.52% | 13.42 | 0.96 |
| 09/05 | 1,747 | 1,753 | 1,734 | 1,750 | +0.4% | 193,700 | 1143億9382万 | +1.86% | 13.48 | 0.97 |
| 09/04 | 1,708 | 1,743 | 1,707 | 1,743 | +2.11% | 306,600 | 1139億3625万 | +1.4% | 13.43 | 0.96 |
| 09/01 | 1,727 | 1,727 | 1,704 | 1,707 | -1.61% | 226,000 | 1115億8300万 | -0.7% | 13.15 | 0.94 |
| 08/31 | 1,721 | 1,740 | 1,718 | 1,735 | +1.05% | 312,900 | 1134億1330万 | +0.87% | 13.37 | 0.96 |
| 08/30 | 1,717 | 1,720 | 1,708 | 1,717 | -0.17% | 226,600 | 1122億3668万 | -0.23% | 13.23 | 0.95 |
| 08/29 | 1,727 | 1,727 | 1,710 | 1,720 | -0.35% | 110,700 | 1124億3278万 | -0.23% | 13.25 | 0.95 |
| 08/28 | 1,714 | 1,727 | 1,710 | 1,726 | +1.41% | 208,800 | 1128億2499万 | 0% | 13.3 | 0.95 |
| 08/25 | 1,685 | 1,711 | 1,681 | 1,702 | -1.28% | 190,100 | 1112億5616万 | -1.45% | 13.11 | 0.94 |
| 08/24 | 1,711 | 1,733 | 1,703 | 1,724 | -0.4% | 117,600 | 1126億9426万 | -0.23% | 13.28 | 0.95 |
| 08/23 | 1,699 | 1,732 | 1,686 | 1,731 | +1.17% | 123,200 | 1131億5183万 | +0.12% | 13.34 | 0.95 |
| 08/22 | 1,674 | 1,712 | 1,668 | 1,711 | +2.58% | 145,800 | 1118億4447万 | -0.98% | 13.18 | 0.94 |
| 08/21 | 1,696 | 1,701 | 1,668 | 1,668 | -1.13% | 187,900 | 1090億3365万 | -3.47% | 12.85 | 0.92 |
| 08/18 | 1,689 | 1,697 | 1,677 | 1,687 | -1% | 293,100 | 1102億7564万 | -2.43% | 13 | 0.93 |
| 08/17 | 1,707 | 1,711 | 1,690 | 1,704 | -0.87% | 202,900 | 1113億8690万 | -1.45% | 13.13 | 0.94 |
| 08/16 | 1,720 | 1,741 | 1,710 | 1,719 | -0.29% | 283,300 | 1123億6742万 | -0.58% | 13.24 | 0.95 |
| 08/15 | 1,747 | 1,756 | 1,724 | 1,724 | -1.26% | 303,800 | 1126億9426万 | -0.4% | 13.28 | 0.95 |
| 08/14 | 1,789 | 1,797 | 1,735 | 1,746 | -2.13% | 328,500 | 1141億3235万 | +0.81% | 13.45 | 0.96 |
| 08/10 | 1,719 | 1,798 | 1,719 | 1,784 | +7.99% | 779,500 | 1166億1633万 | +2.88% | 13.74 | 0.98 |
| 08/09 | 1,683 | 1,683 | 1,648 | 1,652 | -1.84% | 243,100 | 1079億8777万 | -4.73% | 12.73 | 0.91 |
| 08/08 | 1,694 | 1,697 | 1,674 | 1,683 | +0.24% | 230,800 | 1100億1417万 | -3.22% | 12.97 | 0.93 |
| 08/07 | 1,663 | 1,679 | 1,641 | 1,679 | -0.42% | 253,900 | 1097億5270万 | -3.67% | 12.94 | 0.93 |
| 08/04 | 1,691 | 1,705 | 1,674 | 1,686 | -0.35% | 242,100 | 1102億1028万 | -3.44% | 12.99 | 0.93 |
| 08/03 | 1,750 | 1,750 | 1,689 | 1,692 | -4.84% | 448,800 | 1106億248万 | -3.31% | 13.04 | 0.93 |
| 08/02 | 1,771 | 1,802 | 1,758 | 1,778 | -0.5% | 252,000 | 1162億2412万 | +1.43% | 13.7 | 0.98 |
| 08/01 | 1,754 | 1,791 | 1,747 | 1,787 | +1.02% | 230,900 | 1168億1243万 | +2.06% | 13.77 | 0.99 |
| 07/31 | 1,761 | 1,773 | 1,747 | 1,769 | +1.9% | 326,800 | 1156億3581万 | +1.14% | 13.63 | 0.98 |
| 07/28 | 1,729 | 1,765 | 1,707 | 1,736 | -0.52% | 298,100 | 1134億7867万 | -0.74% | 13.37 | 0.96 |
| 07/27 | 1,751 | 1,752 | 1,728 | 1,745 | -0.8% | 197,900 | 1140億6698万 | -0.4% | 13.44 | 0.96 |
| 07/26 | 1,779 | 1,779 | 1,742 | 1,759 | -1.68% | 161,200 | 1149億8213万 | +0.34% | 13.55 | 0.97 |
| 07/25 | 1,780 | 1,796 | 1,769 | 1,789 | +1.19% | 186,400 | 1169億4317万 | +2% | 13.78 | 0.99 |
| 07/24 | 1,759 | 1,781 | 1,753 | 1,768 | +0.8% | 160,100 | 1155億7044万 | +0.86% | 13.62 | 0.98 |
| 07/21 | 1,746 | 1,759 | 1,741 | 1,754 | +1.1% | 220,000 | 1145億9460万 | -0.06% | 13.51 | 0.97 |
| 07/20 | 1,750 | 1,774 | 1,735 | 1,735 | -0.8% | 204,500 | 1133億5327万 | -1.25% | 13.37 | 0.96 |
| 07/19 | 1,731 | 1,749 | 1,725 | 1,749 | +2.4% | 189,800 | 1142億6794万 | -0.68% | 13.47 | 0.96 |
| 07/18 | 1,681 | 1,709 | 1,677 | 1,708 | +1.12% | 150,600 | 1115億8927万 | -3.06% | 13.16 | 0.94 |
| 07/14 | 1,689 | 1,697 | 1,665 | 1,689 | -0.24% | 161,100 | 1103億4794万 | -4.2% | 13.01 | 0.93 |
| 07/13 | 1,700 | 1,711 | 1,678 | 1,693 | -0.53% | 187,400 | 1106億927万 | -3.97% | 13.04 | 0.93 |
| 07/12 | 1,717 | 1,717 | 1,683 | 1,702 | -0.35% | 184,500 | 1111億9727万 | -3.46% | 13.11 | 0.94 |
| 07/11 | 1,753 | 1,753 | 1,703 | 1,708 | -2.57% | 298,200 | 1115億8927万 | -3.23% | 13.16 | 0.94 |
| 07/10 | 1,757 | 1,761 | 1,738 | 1,753 | -0.23% | 221,300 | 1145億2927万 | -0.85% | 13.51 | 0.97 |
| 07/07 | 1,758 | 1,785 | 1,734 | 1,757 | -1.62% | 207,000 | 1147億9060万 | -0.68% | 13.54 | 0.97 |
