時価総額
2023/08/04~2023/12/28
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 |
12/28 | 2,530 | 2,548 | 2,512 | 2,541 | -0.39% | 44,000 | 611億8095万 | -3.31% | 7.73 | 0.44 |
12/27 | 2,511 | 2,555 | 2,497 | 2,551 | +1.15% | 68,100 | 614億2172万 | -3.3% | 7.76 | 0.45 |
12/26 | 2,529 | 2,538 | 2,511 | 2,522 | -0.04% | 39,500 | 607億2348万 | -4.72% | 7.68 | 0.44 |
12/25 | 2,527 | 2,538 | 2,508 | 2,523 | +0.84% | 51,700 | 607億4755万 | -4.94% | 7.68 | 0.44 |
12/22 | 2,501 | 2,533 | 2,497 | 2,502 | +0.44% | 63,200 | 602億4193万 | -6.12% | 7.61 | 0.44 |
12/21 | 2,504 | 2,512 | 2,488 | 2,491 | -1.54% | 54,600 | 599億7707万 | -6.77% | 7.58 | 0.43 |
12/20 | 2,516 | 2,537 | 2,504 | 2,530 | +1.04% | 88,200 | 609億1610万 | -5.63% | 7.7 | 0.44 |
12/19 | 2,500 | 2,516 | 2,466 | 2,504 | +0.76% | 53,700 | 602億9008万 | -6.78% | 7.62 | 0.44 |
12/18 | 2,454 | 2,498 | 2,422 | 2,485 | +0.57% | 85,800 | 598億3261万 | -7.72% | 7.56 | 0.43 |
12/15 | 2,451 | 2,485 | 2,448 | 2,471 | +1.48% | 95,200 | 594億9552万 | -8.48% | 7.52 | 0.43 |
12/14 | 2,507 | 2,510 | 2,425 | 2,435 | -3.45% | 114,300 | 586億2873万 | -10.05% | 7.41 | 0.42 |
12/13 | 2,565 | 2,568 | 2,509 | 2,522 | -1.87% | 72,600 | 607億2348万 | -7.01% | 7.68 | 0.44 |
12/12 | 2,601 | 2,608 | 2,564 | 2,570 | -1.76% | 50,600 | 618億7920万 | -5.48% | 7.82 | 0.45 |
12/11 | 2,628 | 2,629 | 2,563 | 2,616 | +1.36% | 63,700 | 629億8676万 | -3.65% | 7.96 | 0.46 |
12/08 | 2,660 | 2,660 | 2,557 | 2,581 | -6.49% | 160,200 | 621億4405万 | -4.65% | 7.86 | 0.45 |
12/07 | 2,784 | 2,797 | 2,744 | 2,760 | -2.58% | 71,500 | 664億5392万 | +2.15% | 8.4 | 0.48 |
12/06 | 2,758 | 2,833 | 2,758 | 2,833 | +2.91% | 81,500 | 682億1158万 | +5.39% | 8.62 | 0.49 |
12/05 | 2,779 | 2,815 | 2,753 | 2,753 | -0.22% | 87,700 | 662億8538万 | +3.15% | 8.38 | 0.48 |
12/04 | 2,772 | 2,772 | 2,715 | 2,759 | -0.68% | 89,100 | 664億2985万 | +3.92% | 8.4 | 0.48 |
12/01 | 2,752 | 2,796 | 2,745 | 2,778 | +0.54% | 54,000 | 668億8732万 | +5.35% | 8.45 | 0.48 |
11/30 | 2,720 | 2,777 | 2,710 | 2,763 | -0.07% | 56,600 | 665億2616万 | +5.5% | 8.41 | 0.48 |
11/29 | 2,798 | 2,802 | 2,749 | 2,765 | -1.14% | 59,000 | 665億7431万 | +6.26% | 8.42 | 0.48 |
11/28 | 2,830 | 2,844 | 2,778 | 2,797 | -0.92% | 36,700 | 673億4479万 | +8.24% | 8.51 | 0.49 |
11/27 | 2,830 | 2,882 | 2,820 | 2,823 | -0.39% | 54,200 | 679億7081万 | +9.97% | 8.59 | 0.49 |
11/24 | 2,808 | 2,844 | 2,800 | 2,834 | +1.98% | 59,000 | 682億3566万 | +11.14% | 8.63 | 0.49 |
11/22 | 2,743 | 2,856 | 2,743 | 2,779 | +0.43% | 133,100 | 669億1140万 | +9.63% | 8.46 | 0.48 |
11/21 | 2,753 | 2,792 | 2,720 | 2,767 | +1.92% | 83,500 | 666億2247万 | +9.76% | 8.42 | 0.48 |
11/20 | 2,794 | 2,805 | 2,703 | 2,715 | -2.37% | 83,100 | 653億7043万 | +8.21% | 8.26 | 0.47 |
11/17 | 2,672 | 2,782 | 2,670 | 2,781 | +3.23% | 112,600 | 669億5955万 | +11.28% | 8.46 | 0.49 |
11/16 | 2,681 | 2,712 | 2,648 | 2,694 | -0.19% | 68,000 | 648億6481万 | +8.28% | 8.2 | 0.47 |
11/15 | 2,697 | 2,703 | 2,666 | 2,699 | +1.01% | 70,300 | 649億8519万 | +8.87% | 8.21 | 0.47 |
11/14 | 2,670 | 2,703 | 2,666 | 2,672 | +0.07% | 74,300 | 643億3510万 | +8.22% | 8.13 | 0.47 |
11/13 | 2,662 | 2,675 | 2,620 | 2,670 | +0.3% | 72,300 | 642億8695万 | +8.76% | 8.13 | 0.47 |
11/10 | 2,602 | 2,662 | 2,561 | 2,662 | +0.91% | 110,000 | 640億9433万 | +9.01% | 8.1 | 0.46 |
11/09 | 2,568 | 2,647 | 2,562 | 2,638 | +2.97% | 146,900 | 635億1647万 | +8.69% | 8.03 | 0.46 |
11/08 | 2,685 | 2,685 | 2,520 | 2,562 | -5.64% | 406,500 | 616億8658万 | +5.91% | 7.8 | 0.45 |
11/07 | 2,480 | 2,718 | 2,437 | 2,715 | +10.14% | 498,300 | 653億7043万 | +12.28% | 8.26 | 0.47 |
11/06 | 2,451 | 2,473 | 2,433 | 2,465 | +2.45% | 79,100 | 593億5106万 | +2.24% | 7.5 | 0.43 |
11/02 | 2,491 | 2,491 | 2,392 | 2,406 | -2.16% | 52,700 | 579億3048万 | -0.46% | 7.32 | 0.42 |
11/01 | 2,510 | 2,510 | 2,431 | 2,459 | +2.03% | 72,600 | 592億659万 | +1.32% | 7.48 | 0.43 |
10/31 | 2,366 | 2,418 | 2,334 | 2,410 | +1.86% | 91,300 | 580億2679万 | -1.03% | 7.33 | 0.42 |
10/30 | 2,402 | 2,410 | 2,347 | 2,366 | -1.58% | 67,800 | 569億6738万 | -3.39% | 7.2 | 0.41 |
10/27 | 2,344 | 2,406 | 2,337 | 2,404 | +4.48% | 59,800 | 578億8233万 | -2.4% | 7.32 | 0.42 |
10/26 | 2,321 | 2,334 | 2,296 | 2,301 | -0.86% | 47,700 | 554億235万 | -7.03% | 7 | 0.4 |
10/25 | 2,348 | 2,369 | 2,320 | 2,321 | -0.68% | 51,000 | 558億8390万 | -6.79% | 7.06 | 0.4 |
10/24 | 2,326 | 2,348 | 2,252 | 2,337 | +0.47% | 56,600 | 562億6914万 | -6.74% | 7.11 | 0.41 |
10/23 | 2,348 | 2,360 | 2,319 | 2,326 | -1.73% | 54,500 | 560億428万 | -7.59% | 7.08 | 0.41 |
10/20 | 2,363 | 2,394 | 2,336 | 2,367 | -1.21% | 58,200 | 569億9146万 | -6.29% | 7.2 | 0.41 |
10/19 | 2,403 | 2,425 | 2,375 | 2,396 | -2.24% | 51,400 | 576億8971万 | -5.3% | 7.29 | 0.42 |
10/18 | 2,475 | 2,482 | 2,408 | 2,451 | +0.25% | 48,900 | 590億1397万 | -3.24% | 7.46 | 0.43 |
10/17 | 2,507 | 2,526 | 2,437 | 2,445 | -0.49% | 70,600 | 588億6951万 | -3.44% | 7.44 | 0.43 |
10/16 | 2,433 | 2,467 | 2,422 | 2,457 | -0.61% | 55,100 | 591億5844万 | -2.92% | 7.48 | 0.43 |
10/13 | 2,503 | 2,507 | 2,463 | 2,472 | -1.4% | 62,000 | 595億1960万 | -2.25% | 7.52 | 0.43 |
10/12 | 2,495 | 2,512 | 2,457 | 2,507 | +1.91% | 66,800 | 603億6231万 | -0.83% | 7.63 | 0.44 |
10/11 | 2,468 | 2,482 | 2,429 | 2,460 | +0.61% | 78,100 | 592億3067万 | -2.57% | 7.49 | 0.43 |
10/10 | 2,385 | 2,447 | 2,385 | 2,445 | +4.4% | 86,600 | 588億6951万 | -3.17% | 7.44 | 0.43 |
10/06 | 2,353 | 2,368 | 2,310 | 2,342 | +0.69% | 68,200 | 563億8952万 | -7.1% | 7.13 | 0.41 |
10/05 | 2,348 | 2,384 | 2,293 | 2,326 | +1.22% | 88,800 | 560億428万 | -7.63% | 7.08 | 0.41 |
10/04 | 2,371 | 2,380 | 2,290 | 2,298 | -5.9% | 122,400 | 553億3011万 | -8.59% | 6.99 | 0.4 |
10/03 | 2,523 | 2,523 | 2,439 | 2,442 | -3.48% | 93,500 | 587億9727万 | -2.75% | 7.43 | 0.43 |
10/02 | 2,584 | 2,601 | 2,530 | 2,530 | -0.59% | 79,300 | 609億1610万 | +1.16% | 7.7 | 0.44 |
09/29 | 2,605 | 2,645 | 2,525 | 2,545 | -2.3% | 106,700 | 612億7726万 | +2.41% | 7.75 | 0.45 |
09/28 | 2,630 | 2,696 | 2,591 | 2,605 | -2.03% | 84,000 | 627億2191万 | +5.47% | 7.93 | 0.46 |
09/27 | 2,663 | 2,679 | 2,633 | 2,659 | -0.56% | 118,700 | 640億2209万 | +8.4% | 8.09 | 0.47 |
09/26 | 2,718 | 2,728 | 2,653 | 2,674 | -2.3% | 157,900 | 643億8326万 | +9.91% | 8.14 | 0.47 |
09/25 | 2,761 | 2,770 | 2,720 | 2,737 | +0.59% | 129,300 | 659億14万 | +13.52% | 8.33 | 0.48 |
09/22 | 2,695 | 2,744 | 2,654 | 2,721 | +0.78% | 106,900 | 655億1490万 | +13.99% | 8.28 | 0.48 |
09/21 | 2,715 | 2,757 | 2,695 | 2,700 | +0.19% | 101,000 | 650億927万 | +14.12% | 8.22 | 0.47 |
09/20 | 2,765 | 2,789 | 2,695 | 2,695 | -0.59% | 129,700 | 648億8888万 | +15.02% | 8.2 | 0.47 |
09/19 | 2,651 | 2,715 | 2,640 | 2,711 | +3.28% | 121,800 | 652億7412万 | +16.7% | 8.25 | 0.48 |
09/15 | 2,586 | 2,656 | 2,578 | 2,625 | +3.18% | 162,300 | 632億346万 | +14.08% | 7.99 | 0.46 |
09/14 | 2,496 | 2,544 | 2,489 | 2,544 | +3.08% | 106,900 | 612億5318万 | +11.33% | 7.74 | 0.45 |
09/13 | 2,465 | 2,497 | 2,441 | 2,468 | +0.16% | 102,000 | 594億2329万 | +8.67% | 7.51 | 0.43 |
09/12 | 2,472 | 2,492 | 2,460 | 2,464 | +0.98% | 76,600 | 593億2698万 | +8.98% | 7.5 | 0.43 |
09/11 | 2,425 | 2,453 | 2,412 | 2,440 | +1.58% | 65,700 | 587億4912万 | +8.3% | 7.43 | 0.43 |
09/08 | 2,383 | 2,439 | 2,383 | 2,402 | -0.04% | 97,800 | 578億3417万 | +6.95% | 7.31 | 0.42 |
09/07 | 2,422 | 2,465 | 2,402 | 2,403 | -2.16% | 74,900 | 578億5825万 | +6.94% | 7.31 | 0.42 |
09/06 | 2,447 | 2,493 | 2,443 | 2,456 | +0.66% | 124,900 | 591億3436万 | +9.11% | 7.47 | 0.43 |
09/05 | 2,435 | 2,450 | 2,406 | 2,440 | -0.16% | 100,600 | 587億4912万 | +8.25% | 7.43 | 0.43 |
09/04 | 2,371 | 2,444 | 2,369 | 2,444 | +3.91% | 93,900 | 588億4543万 | +8.38% | 7.44 | 0.43 |
09/01 | 2,278 | 2,369 | 2,276 | 2,352 | +3.34% | 175,200 | 566億3030万 | +4.35% | 7.16 | 0.41 |
08/31 | 2,215 | 2,279 | 2,211 | 2,276 | +2.48% | 109,700 | 548億41万 | +0.84% | 6.93 | 0.4 |
08/30 | 2,230 | 2,234 | 2,194 | 2,221 | +0.36% | 82,500 | 534億7614万 | -1.9% | 6.76 | 0.39 |
08/29 | 2,211 | 2,217 | 2,178 | 2,213 | +1.05% | 78,700 | 532億8352万 | -2.64% | 6.74 | 0.39 |
08/28 | 2,150 | 2,193 | 2,150 | 2,190 | +2.29% | 67,900 | 527億2974万 | -4.12% | 6.67 | 0.38 |
08/25 | 2,156 | 2,159 | 2,137 | 2,141 | -1.15% | 46,600 | 515億4994万 | -6.47% | 6.52 | 0.38 |
08/24 | 2,166 | 2,174 | 2,146 | 2,166 | -0.78% | 74,100 | 521億5188万 | -5.7% | 6.59 | 0.38 |
08/23 | 2,158 | 2,183 | 2,154 | 2,183 | +1.16% | 37,100 | 525億6120万 | -5.21% | 6.64 | 0.38 |
08/22 | 2,136 | 2,158 | 2,124 | 2,158 | +1.22% | 43,000 | 519億5926万 | -6.42% | 6.57 | 0.38 |
08/21 | 2,129 | 2,157 | 2,129 | 2,132 | -0.33% | 61,600 | 513億3325万 | -7.63% | 6.49 | 0.37 |
08/18 | 2,157 | 2,176 | 2,130 | 2,139 | -2.19% | 55,800 | 515億179万 | -7.56% | 6.51 | 0.38 |
08/17 | 2,164 | 2,193 | 2,136 | 2,187 | +2.44% | 85,900 | 526億5751万 | -5.65% | 6.66 | 0.38 |
08/16 | 2,155 | 2,170 | 2,135 | 2,135 | -2.29% | 91,600 | 514億548万 | -7.97% | 6.5 | 0.37 |
08/15 | 2,152 | 2,198 | 2,152 | 2,185 | +0.83% | 79,500 | 526億935万 | -6.06% | 6.65 | 0.38 |
08/14 | 2,246 | 2,246 | 2,165 | 2,167 | -1.99% | 111,700 | 521億7596万 | -7% | 6.6 | 0.38 |
08/10 | 2,184 | 2,212 | 2,136 | 2,211 | 0% | 137,100 | 532億3537万 | -5.39% | 6.73 | 0.39 |
08/09 | 2,201 | 2,230 | 2,166 | 2,211 | 0% | 140,800 | 532億3537万 | -5.63% | 6.73 | 0.39 |
08/08 | 2,281 | 2,289 | 2,211 | 2,211 | -2.21% | 150,500 | 532億3537万 | -5.83% | 6.73 | 0.39 |
08/07 | 2,258 | 2,262 | 2,201 | 2,261 | -0.4% | 170,700 | 544億3925万 | -3.87% | 6.88 | 0.4 |
08/04 | 2,426 | 2,470 | 2,163 | 2,270 | -6.43% | 456,100 | 546億5594万 | -3.49% | 6.91 | 0.4 |