時価総額
2023/08/01~2023/12/25
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 |
12/25 | 2,349 | 2,369 | 2,278 | 2,311 | -0.56% | 18,800 | 342億4902万 | +6.4% | 6.34 | 0.36 |
12/22 | 2,263 | 2,327 | 2,250 | 2,324 | +3.61% | 58,600 | 344億4168万 | +7.39% | 6.38 | 0.37 |
12/21 | 2,200 | 2,264 | 2,200 | 2,243 | +1.95% | 25,200 | 332億4126万 | +3.99% | 6.16 | 0.35 |
12/20 | 2,184 | 2,249 | 2,184 | 2,200 | +1.57% | 43,000 | 326億400万 | +2.23% | 6.04 | 0.35 |
12/19 | 2,183 | 2,183 | 2,142 | 2,166 | +0.37% | 68,300 | 321億12万 | +0.84% | 5.94 | 0.34 |
12/18 | 2,155 | 2,161 | 2,107 | 2,158 | +2.52% | 28,700 | 319億8156万 | +0.56% | 5.92 | 0.34 |
12/15 | 2,087 | 2,145 | 2,070 | 2,105 | +0.86% | 25,700 | 311億9610万 | -1.77% | 5.78 | 0.33 |
12/14 | 2,123 | 2,127 | 2,071 | 2,087 | -1.51% | 36,700 | 309億2934万 | -2.61% | 5.73 | 0.33 |
12/13 | 2,130 | 2,136 | 2,111 | 2,119 | -0.52% | 16,400 | 314億358万 | -1.07% | 5.81 | 0.33 |
12/12 | 2,137 | 2,144 | 2,121 | 2,130 | -0.23% | 22,200 | 315億6660万 | -0.51% | 5.84 | 0.34 |
12/11 | 2,134 | 2,162 | 2,132 | 2,135 | +0.14% | 13,700 | 316億4070万 | -0.23% | 5.86 | 0.34 |
12/08 | 2,146 | 2,156 | 2,127 | 2,132 | -1.93% | 32,700 | 315億9624万 | -0.28% | 5.85 | 0.34 |
12/07 | 2,190 | 2,194 | 2,152 | 2,174 | -0.78% | 18,000 | 322億1868万 | +1.73% | 5.97 | 0.34 |
12/06 | 2,237 | 2,237 | 2,176 | 2,191 | -0.32% | 18,800 | 324億7062万 | +2.96% | 6.01 | 0.35 |
12/05 | 2,240 | 2,287 | 2,178 | 2,198 | -0.77% | 43,800 | 325億7436万 | +3.78% | 6.03 | 0.35 |
12/04 | 2,182 | 2,215 | 2,167 | 2,215 | +2.12% | 28,900 | 328億2630万 | +5.08% | 6.08 | 0.35 |
12/01 | 2,169 | 2,180 | 2,160 | 2,169 | -0.41% | 18,300 | 321億4458万 | +3.43% | 5.95 | 0.34 |
11/30 | 2,160 | 2,185 | 2,144 | 2,178 | +0.79% | 18,700 | 322億7796万 | +4.31% | 5.98 | 0.34 |
11/29 | 2,166 | 2,168 | 2,145 | 2,161 | +0.23% | 5,600 | 320億2602万 | +3.99% | 5.93 | 0.34 |
11/28 | 2,180 | 2,190 | 2,156 | 2,156 | -0.96% | 10,700 | 319億5192万 | +4.26% | 5.92 | 0.34 |
11/27 | 2,143 | 2,183 | 2,143 | 2,177 | +1.87% | 10,700 | 322億6314万 | +5.68% | 5.97 | 0.34 |
11/24 | 2,150 | 2,150 | 2,135 | 2,137 | -0.37% | 8,000 | 316億7034万 | +4.24% | 5.86 | 0.34 |
11/22 | 2,140 | 2,158 | 2,130 | 2,145 | +0.23% | 5,800 | 317億8890万 | +4.99% | 5.89 | 0.34 |
11/21 | 2,149 | 2,149 | 2,133 | 2,140 | -0.33% | 4,200 | 317億1480万 | +5.11% | 5.87 | 0.34 |
11/20 | 2,145 | 2,150 | 2,130 | 2,147 | +1.04% | 20,300 | 318億1854万 | +5.87% | 5.89 | 0.34 |
11/17 | 2,112 | 2,125 | 2,090 | 2,125 | -0.05% | 16,900 | 314億9250万 | +5.15% | 5.83 | 0.34 |
11/16 | 2,122 | 2,130 | 2,121 | 2,126 | +0.24% | 9,100 | 315億732万 | +5.51% | 5.83 | 0.34 |
11/15 | 2,129 | 2,135 | 2,115 | 2,121 | +0.76% | 5,800 | 314億3322万 | +5.57% | 5.82 | 0.33 |
11/14 | 2,128 | 2,137 | 2,104 | 2,105 | -0.89% | 6,300 | 311億9610万 | +5.09% | 5.78 | 0.33 |
11/13 | 2,133 | 2,158 | 2,110 | 2,124 | +1.97% | 26,500 | 314億7768万 | +6.36% | 5.83 | 0.33 |
11/10 | 2,088 | 2,088 | 2,073 | 2,083 | -0.24% | 4,300 | 308億7006万 | +4.67% | 5.72 | 0.33 |
11/09 | 2,095 | 2,099 | 2,077 | 2,088 | +0.82% | 6,200 | 309億4416万 | +5.3% | 5.73 | 0.33 |
11/08 | 2,095 | 2,099 | 2,071 | 2,071 | -1.38% | 4,500 | 306億9222万 | +4.7% | 5.68 | 0.33 |
11/07 | 2,100 | 2,100 | 2,086 | 2,100 | +0.33% | 3,900 | 311億2200万 | +6.28% | 5.76 | 0.33 |
11/06 | 2,118 | 2,120 | 2,077 | 2,093 | -0.38% | 14,800 | 310億1826万 | +6.14% | 5.74 | 0.33 |
11/02 | 2,130 | 2,144 | 2,085 | 2,101 | -0.43% | 17,500 | 311億3682万 | +6.65% | 5.77 | 0.33 |
11/01 | 2,200 | 2,200 | 2,070 | 2,110 | +8.21% | 69,100 | 312億7020万 | +7.22% | 5.79 | 0.33 |
10/31 | 1,951 | 1,960 | 1,927 | 1,950 | +0.62% | 21,600 | 288億9900万 | -0.81% | 5.35 | 0.31 |
10/30 | 1,943 | 1,947 | 1,932 | 1,938 | +0.1% | 2,100 | 287億2116万 | -1.57% | 5.32 | 0.31 |
10/27 | 1,944 | 1,951 | 1,929 | 1,936 | -0.26% | 6,600 | 286億9152万 | -1.88% | 5.31 | 0.31 |
10/26 | 1,932 | 1,965 | 1,903 | 1,941 | +0.26% | 6,000 | 287億6562万 | -1.87% | 5.33 | 0.31 |
10/25 | 1,930 | 1,948 | 1,921 | 1,936 | +0.05% | 3,800 | 286億9152万 | -2.37% | 5.31 | 0.31 |
10/24 | 1,931 | 1,954 | 1,910 | 1,935 | +0.52% | 9,400 | 286億7670万 | -2.71% | 5.31 | 0.31 |
10/23 | 1,940 | 1,953 | 1,925 | 1,925 | -1.03% | 5,200 | 285億2850万 | -3.46% | 5.28 | 0.3 |
10/20 | 1,943 | 1,964 | 1,934 | 1,945 | +0.41% | 3,000 | 288億2490万 | -2.7% | 5.34 | 0.31 |
10/19 | 1,958 | 1,965 | 1,933 | 1,937 | -1.22% | 6,400 | 287億634万 | -3.25% | 5.32 | 0.31 |
10/18 | 1,937 | 1,965 | 1,937 | 1,961 | +0.1% | 1,800 | 290億6202万 | -2.19% | 5.38 | 0.31 |
10/17 | 1,947 | 1,965 | 1,947 | 1,959 | +0.67% | 3,800 | 290億3238万 | -2.39% | 5.38 | 0.31 |
10/16 | 1,931 | 1,964 | 1,931 | 1,946 | -0.61% | 1,500 | 288億3972万 | -3.18% | 5.34 | 0.31 |
10/13 | 1,970 | 1,970 | 1,950 | 1,958 | -1.11% | 4,100 | 290億1756万 | -2.78% | 5.37 | 0.31 |
10/12 | 1,968 | 1,980 | 1,968 | 1,980 | +0.05% | 1,300 | 293億4360万 | -1.88% | 5.43 | 0.31 |
10/11 | 1,962 | 1,979 | 1,962 | 1,979 | +0.71% | 1,900 | 293億2878万 | -2.08% | 5.43 | 0.31 |
10/10 | 1,975 | 1,976 | 1,959 | 1,965 | -0.51% | 4,000 | 291億2130万 | -2.92% | 5.39 | 0.31 |
10/06 | 1,930 | 1,975 | 1,930 | 1,975 | +2.07% | 4,400 | 292億6950万 | -2.57% | 5.42 | 0.31 |
10/05 | 1,908 | 1,946 | 1,901 | 1,935 | +1.84% | 5,300 | 286億7670万 | -4.63% | 5.31 | 0.31 |
10/04 | 1,966 | 1,972 | 1,891 | 1,900 | -4.09% | 18,800 | 281億5800万 | -6.54% | 5.21 | 0.3 |
10/03 | 1,993 | 2,000 | 1,979 | 1,981 | -1.74% | 7,200 | 293億5842万 | -2.75% | 5.44 | 0.31 |
10/02 | 1,996 | 2,025 | 1,994 | 2,016 | +0.3% | 7,000 | 298億7712万 | -0.98% | 5.53 | 0.32 |
09/29 | 2,030 | 2,030 | 1,970 | 2,010 | -1.47% | 10,900 | 297億8820万 | -1.13% | 5.52 | 0.32 |
09/28 | 2,031 | 2,056 | 2,020 | 2,040 | -0.24% | 3,900 | 302億3280万 | +0.39% | 5.6 | 0.32 |
09/27 | 2,049 | 2,049 | 2,042 | 2,045 | -0.24% | 1,300 | 303億690万 | +0.84% | 5.61 | 0.32 |
09/26 | 2,029 | 2,050 | 2,028 | 2,050 | +0.44% | 2,900 | 303億8100万 | +1.28% | 5.63 | 0.32 |
09/25 | 2,040 | 2,045 | 2,035 | 2,041 | 0% | 3,600 | 302億4762万 | +1.09% | 5.6 | 0.32 |
09/22 | 2,037 | 2,041 | 2,012 | 2,041 | +0.15% | 4,000 | 302億4762万 | +1.24% | 5.6 | 0.32 |
09/21 | 2,086 | 2,086 | 2,037 | 2,038 | -1.69% | 4,100 | 302億316万 | +1.29% | 5.59 | 0.32 |
09/20 | 2,097 | 2,097 | 2,037 | 2,073 | -0.58% | 6,700 | 307億2186万 | +3.19% | 5.69 | 0.33 |
09/19 | 2,052 | 2,085 | 2,051 | 2,085 | +0.77% | 3,000 | 308億9970万 | +3.94% | 5.72 | 0.33 |
09/15 | 2,030 | 2,069 | 2,030 | 2,069 | +0.93% | 8,400 | 306億6258万 | +3.4% | 5.68 | 0.33 |
09/14 | 2,016 | 2,100 | 2,013 | 2,050 | +1.74% | 7,000 | 303億8100万 | +2.6% | 5.63 | 0.32 |
09/13 | 2,031 | 2,031 | 2,006 | 2,015 | -0.25% | 2,900 | 298億6230万 | +0.95% | 5.53 | 0.32 |
09/12 | 2,017 | 2,020 | 2,006 | 2,020 | +0.8% | 2,200 | 299億3640万 | +1.2% | 5.54 | 0.32 |
09/11 | 2,049 | 2,049 | 2,004 | 2,004 | -1.09% | 5,400 | 296億9928万 | +0.45% | 5.5 | 0.32 |
09/08 | 2,054 | 2,059 | 2,026 | 2,026 | -1.36% | 7,300 | 300億2532万 | +1.5% | 5.56 | 0.32 |
09/07 | 2,060 | 2,060 | 2,054 | 2,054 | -0.29% | 300 | 304億4028万 | +3.01% | 5.64 | 0.32 |
09/06 | 2,061 | 2,069 | 2,038 | 2,060 | +0.83% | 7,300 | 305億2920万 | +3.36% | 5.65 | 0.32 |
09/05 | 2,070 | 2,070 | 2,030 | 2,043 | -1.3% | 3,000 | 302億7726万 | +2.56% | 5.61 | 0.32 |
09/04 | 2,079 | 2,079 | 2,048 | 2,070 | +2.02% | 5,700 | 306億7740万 | +4.02% | 5.68 | 0.33 |
09/01 | 2,050 | 2,050 | 2,028 | 2,029 | -0.59% | 5,000 | 300億6978万 | +2.11% | 5.57 | 0.32 |
08/31 | 2,047 | 2,093 | 2,000 | 2,041 | +0.94% | 10,100 | 302億4762万 | +2.82% | 5.6 | 0.32 |
08/30 | 1,999 | 2,050 | 1,999 | 2,022 | +1.56% | 14,700 | 299億6604万 | +1.97% | 5.55 | 0.32 |
08/29 | 1,961 | 2,009 | 1,961 | 1,991 | +1.58% | 5,100 | 295億662万 | +0.45% | 5.46 | 0.31 |
08/28 | 1,949 | 1,970 | 1,949 | 1,960 | +0.82% | 3,800 | 290億4720万 | -1.06% | 5.38 | 0.31 |
08/25 | 1,960 | 1,998 | 1,924 | 1,944 | -2.02% | 6,600 | 288億1008万 | -1.92% | 5.33 | 0.31 |
08/24 | 1,963 | 2,012 | 1,951 | 1,984 | +2.16% | 8,500 | 294億288万 | +0.05% | 5.44 | 0.31 |
08/23 | 1,936 | 1,972 | 1,930 | 1,942 | +0.31% | 7,200 | 287億8044万 | -2.02% | 5.33 | 0.31 |
08/22 | 1,955 | 1,959 | 1,920 | 1,936 | -0.62% | 4,400 | 286億9152万 | -2.37% | 5.31 | 0.3 |
08/21 | 1,941 | 1,955 | 1,937 | 1,948 | +0.05% | 5,600 | 288億6936万 | -1.81% | 5.35 | 0.31 |
08/18 | 1,952 | 1,963 | 1,933 | 1,947 | -0.46% | 6,900 | 288億5454万 | -1.91% | 5.34 | 0.31 |
08/17 | 1,960 | 1,972 | 1,948 | 1,956 | -0.2% | 11,800 | 289億8792万 | -1.56% | 5.37 | 0.31 |
08/16 | 1,975 | 1,997 | 1,956 | 1,960 | -1.26% | 2,000 | 290億4720万 | -1.36% | 5.38 | 0.31 |
08/15 | 1,970 | 1,998 | 1,970 | 1,985 | +0.76% | 1,300 | 294億1770万 | -0.05% | 5.45 | 0.31 |
08/14 | 1,951 | 1,979 | 1,934 | 1,970 | -1.05% | 10,400 | 291億9540万 | -0.81% | 5.41 | 0.31 |
08/10 | 1,984 | 2,014 | 1,984 | 1,991 | -0.05% | 16,300 | 295億662万 | +0.3% | 5.46 | 0.31 |
08/09 | 2,016 | 2,035 | 1,992 | 1,992 | -1.19% | 4,300 | 295億2144万 | +0.4% | 5.47 | 0.31 |
08/08 | 2,010 | 2,016 | 2,010 | 2,016 | +0.15% | 400 | 298億7712万 | +1.92% | 5.53 | 0.32 |
08/07 | 2,035 | 2,035 | 2,013 | 2,013 | -0.15% | 1,400 | 298億3266万 | +2.13% | 5.52 | 0.32 |
08/04 | 1,990 | 2,016 | 1,990 | 2,016 | +1.66% | 1,200 | 298億7712万 | +2.75% | 5.53 | 0.32 |
08/03 | 2,018 | 2,018 | 1,973 | 1,983 | -1.73% | 5,400 | 293億8806万 | +1.48% | 5.44 | 0.31 |
08/02 | 2,030 | 2,036 | 2,018 | 2,018 | -0.69% | 1,600 | 299億676万 | +3.65% | 5.54 | 0.32 |
08/01 | 2,030 | 2,045 | 2,020 | 2,032 | +1.2% | 7,600 | 301億1424万 | +4.85% | 5.58 | 0.32 |