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 | 858 | 866 | 858 | 858 | +0.47% | 219,800 | 421億7437万 | +2.14% | 17.5 | 0.49 |
12/27 | 876 | 876 | 854 | 854 | -2.06% | 430,900 | 419億7775万 | +1.79% | 17.42 | 0.48 |
12/26 | 867 | 884 | 860 | 872 | +0.93% | 265,700 | 428億6253万 | +4.06% | 17.79 | 0.49 |
12/25 | 840 | 880 | 840 | 864 | +2.73% | 1,298,400 | 424億6929万 | +3.35% | 17.62 | 0.49 |
12/22 | 842 | 843 | 827 | 841 | -0.47% | 731,700 | 413億3875万 | +0.72% | 17.15 | 0.48 |
12/21 | 840 | 847 | 837 | 845 | +0.6% | 1,132,300 | 415億3536万 | +1.32% | 17.24 | 0.48 |
12/20 | 840 | 845 | 839 | 840 | -0.59% | 850,400 | 412億8959万 | +0.84% | 17.13 | 0.48 |
12/19 | 839 | 865 | 839 | 845 | +0.96% | 821,400 | 415億3536万 | +1.56% | 17.24 | 0.48 |
12/18 | 834 | 839 | 831 | 837 | +0.24% | 1,092,700 | 411億4213万 | +0.72% | 17.07 | 0.47 |
12/15 | 835 | 836 | 834 | 835 | 0% | 752,500 | 410億4382万 | +1.09% | 17.03 | 0.47 |
12/14 | 835 | 838 | 832 | 835 | -0.24% | 1,201,500 | 410億4382万 | +1.83% | 17.03 | 0.47 |
12/13 | 835 | 839 | 826 | 837 | +0.24% | 952,500 | 411億4213万 | +2.95% | 17.07 | 0.47 |
12/12 | 844 | 844 | 831 | 835 | -1.07% | 657,000 | 410億4382万 | +3.34% | 17.03 | 0.47 |
12/11 | 838 | 844 | 836 | 844 | +0.72% | 596,500 | 414億8621万 | +5.24% | 17.21 | 0.48 |
12/08 | 835 | 842 | 817 | 838 | +0.96% | 1,321,000 | 411億9128万 | +5.28% | 17.09 | 0.48 |
12/07 | 837 | 839 | 828 | 830 | -1.19% | 281,500 | 407億9805万 | +5.2% | 16.93 | 0.47 |
12/06 | 838 | 842 | 828 | 840 | -0.47% | 773,200 | 412億8959万 | +7.28% | 17.13 | 0.48 |
12/05 | 825 | 847 | 817 | 844 | +2.18% | 1,391,300 | 414億8621万 | +8.9% | 17.21 | 0.48 |
12/04 | 827 | 829 | 825 | 826 | +0.12% | 396,400 | 406億143万 | +7.69% | 16.85 | 0.47 |
12/01 | 828 | 830 | 824 | 825 | 0% | 343,100 | 405億5228万 | +8.7% | 16.83 | 0.47 |
11/30 | 825 | 830 | 821 | 825 | 0% | 312,400 | 405億5228万 | +9.85% | 16.83 | 0.47 |
11/29 | 835 | 835 | 824 | 825 | -1.43% | 406,500 | 405億5228万 | +11.04% | 16.83 | 0.47 |
11/28 | 832 | 840 | 832 | 837 | +0.6% | 212,100 | 411億4213万 | +13.88% | 17.07 | 0.47 |
11/27 | 828 | 833 | 826 | 832 | +0.48% | 545,100 | 408億9636万 | +14.44% | 16.97 | 0.47 |
11/24 | 831 | 838 | 826 | 828 | -1.55% | 392,600 | 406億9974万 | +15.16% | 16.89 | 0.47 |
11/22 | 826 | 841 | 824 | 841 | +1.45% | 492,500 | 413億3875万 | +18.12% | 17.15 | 0.48 |
11/21 | 823 | 831 | 822 | 829 | +0.48% | 767,400 | 407億4889万 | +17.76% | 16.91 | 0.47 |
11/20 | 826 | 829 | 821 | 825 | -0.36% | 578,400 | 405億5228万 | +18.53% | 16.83 | 0.47 |
11/17 | 824 | 829 | 820 | 828 | +0.36% | 573,600 | 406億9974万 | +20% | 16.89 | 0.47 |
11/16 | 817 | 831 | 817 | 825 | +1.35% | 978,600 | 405億5228万 | +20.61% | 16.83 | 0.47 |
11/15 | 814 | 816 | 812 | 814 | -0.25% | 780,800 | 400億1158万 | +20.06% | 16.6 | 0.46 |
11/14 | 828 | 828 | 814 | 816 | -1.57% | 780,800 | 401億989万 | +21.43% | 16.64 | 0.46 |
11/13 | 812 | 829 | 810 | 829 | +18.43% | 2,663,000 | 407億4889万 | +24.66% | 16.91 | 0.47 |
11/10 | 686 | 704 | 675 | 700 | +2.19% | 303,800 | 344億799万 | +6.38% | 14.28 | 0.4 |
11/09 | 673 | 685 | 669 | 685 | +1.63% | 67,700 | 336億7068万 | +4.58% | 13.97 | 0.39 |
11/08 | 687 | 693 | 673 | 674 | -2.74% | 161,300 | 331億2998万 | +3.06% | 13.75 | 0.38 |
11/07 | 697 | 697 | 687 | 693 | +0.29% | 63,600 | 340億6391万 | +5.96% | 14.14 | 0.39 |
11/06 | 693 | 694 | 684 | 691 | -0.29% | 76,200 | 339億6560万 | +5.66% | 14.09 | 0.39 |
11/02 | 679 | 693 | 676 | 693 | +2.06% | 98,200 | 340億6391万 | +5.96% | 14.14 | 0.39 |
11/01 | 672 | 682 | 668 | 679 | +1.8% | 84,900 | 333億7575万 | +3.82% | 13.85 | 0.39 |
10/31 | 649 | 667 | 644 | 667 | +2.77% | 78,300 | 327億8590万 | +1.99% | 13.6 | 0.38 |
10/30 | 638 | 651 | 637 | 649 | +1.41% | 86,300 | 319億112万 | -0.76% | 13.24 | 0.37 |
10/27 | 624 | 641 | 624 | 640 | +2.89% | 55,100 | 314億5874万 | -2.29% | 13.05 | 0.36 |
10/26 | 631 | 632 | 622 | 622 | -2.35% | 48,600 | 305億7396万 | -5.33% | 12.69 | 0.35 |
10/25 | 628 | 637 | 626 | 637 | +2.41% | 47,100 | 313億1127万 | -3.19% | 12.99 | 0.36 |
10/24 | 619 | 626 | 603 | 622 | +0.16% | 101,600 | 305億7396万 | -5.47% | 12.69 | 0.35 |
10/23 | 632 | 634 | 617 | 621 | -1.9% | 99,100 | 305億2480万 | -5.77% | 12.67 | 0.35 |
10/20 | 635 | 643 | 624 | 633 | -0.78% | 83,400 | 311億1466万 | -4.24% | 12.91 | 0.36 |
10/19 | 643 | 644 | 635 | 638 | -1.09% | 55,900 | 313億6043万 | -3.48% | 13.01 | 0.36 |
10/18 | 637 | 645 | 628 | 645 | +0.78% | 131,500 | 317億451万 | -2.42% | 13.16 | 0.37 |
10/17 | 649 | 652 | 635 | 640 | -0.78% | 58,500 | 314億5874万 | -3.18% | 13.05 | 0.36 |
10/16 | 660 | 668 | 645 | 645 | -3.59% | 57,600 | 317億451万 | -2.27% | 13.16 | 0.37 |
10/13 | 672 | 676 | 665 | 669 | -1.62% | 141,200 | 328億8421万 | +1.52% | 13.65 | 0.38 |
10/12 | 667 | 680 | 662 | 680 | +1.8% | 60,000 | 334億2491万 | +3.5% | 13.87 | 0.39 |
10/11 | 664 | 673 | 661 | 668 | +0.6% | 53,000 | 328億3506万 | +2.14% | 13.63 | 0.38 |
10/10 | 662 | 664 | 653 | 664 | +2.31% | 50,900 | 326億3844万 | +2% | 13.54 | 0.38 |
10/06 | 650 | 655 | 645 | 649 | +0.78% | 68,900 | 319億112万 | +0.15% | 13.24 | 0.37 |
10/05 | 646 | 649 | 639 | 644 | +2.38% | 111,500 | 316億5535万 | -0.16% | 13.14 | 0.37 |
10/04 | 649 | 653 | 625 | 629 | -3.68% | 130,100 | 309億1804万 | -2.02% | 12.83 | 0.36 |
10/03 | 686 | 686 | 652 | 653 | -5.09% | 104,000 | 320億9774万 | +2.03% | 13.32 | 0.37 |
10/02 | 692 | 703 | 684 | 688 | +0.88% | 116,900 | 338億1814万 | +8.01% | 14.03 | 0.39 |
09/29 | 688 | 694 | 677 | 682 | -0.44% | 64,000 | 335億2322万 | +7.91% | 13.91 | 0.39 |
09/28 | 678 | 700 | 678 | 685 | -0.58% | 64,800 | 336億7068万 | +9.08% | 13.97 | 0.39 |
09/27 | 682 | 690 | 671 | 689 | +0.44% | 91,200 | 338億6730万 | +10.59% | 14.05 | 0.39 |
09/26 | 668 | 686 | 668 | 686 | +3.16% | 93,200 | 337億1983万 | +11% | 13.99 | 0.39 |
09/25 | 687 | 687 | 661 | 665 | -2.64% | 167,000 | 326億8759万 | +8.48% | 13.56 | 0.38 |
09/22 | 673 | 685 | 665 | 683 | +0.89% | 137,100 | 335億7237万 | +12.34% | 13.93 | 0.39 |
09/21 | 650 | 680 | 646 | 677 | +3.99% | 176,600 | 332億7744万 | +12.27% | 13.81 | 0.38 |
09/20 | 656 | 665 | 646 | 651 | -0.46% | 158,500 | 319億9943万 | +8.86% | 13.28 | 0.37 |
09/19 | 648 | 654 | 645 | 654 | +0.77% | 87,500 | 321億4690万 | +9.92% | 13.34 | 0.37 |
09/15 | 650 | 656 | 646 | 649 | -0.15% | 126,000 | 319億112万 | +9.81% | 13.24 | 0.37 |
09/14 | 650 | 650 | 640 | 650 | +1.56% | 85,700 | 319億5028万 | +10.54% | 13.26 | 0.37 |
09/13 | 646 | 652 | 640 | 640 | +0.16% | 72,500 | 314億5874万 | +9.22% | 13.05 | 0.36 |
09/12 | 638 | 653 | 633 | 639 | +0.31% | 155,100 | 314億958万 | +9.42% | 13.03 | 0.36 |
09/11 | 626 | 638 | 626 | 637 | +1.76% | 93,200 | 313億1127万 | +9.45% | 12.99 | 0.36 |
09/08 | 624 | 632 | 620 | 626 | 0% | 133,800 | 307億7058万 | +7.93% | 12.77 | 0.35 |
09/07 | 622 | 633 | 616 | 626 | +0.64% | 246,000 | 307億7058万 | +8.12% | 12.77 | 0.35 |
09/06 | 638 | 640 | 618 | 622 | +4.01% | 545,800 | 305億7396万 | +7.61% | 12.69 | 0.35 |
09/05 | 596 | 600 | 589 | 598 | +0.67% | 77,700 | 293億9426万 | +3.64% | 12.2 | 0.34 |
09/04 | 587 | 594 | 586 | 594 | +1.19% | 66,400 | 291億9764万 | +2.77% | 12.12 | 0.34 |
09/01 | 576 | 588 | 576 | 587 | +2.09% | 91,300 | 288億5356万 | +1.56% | 11.97 | 0.33 |
08/31 | 573 | 579 | 572 | 575 | +1.23% | 39,500 | 282億6371万 | -0.69% | 11.73 | 0.33 |
08/30 | 570 | 574 | 568 | 568 | -0.18% | 57,300 | 279億1963万 | -2.07% | 11.59 | 0.32 |
08/29 | 572 | 576 | 569 | 569 | -1.04% | 59,700 | 279億6878万 | -2.23% | 11.61 | 0.32 |
08/28 | 573 | 577 | 571 | 575 | +0.52% | 64,700 | 282億6371万 | -1.37% | 11.73 | 0.33 |
08/25 | 566 | 574 | 564 | 572 | 0% | 47,200 | 281億1624万 | -2.05% | 11.67 | 0.32 |
08/24 | 568 | 574 | 568 | 572 | +0.88% | 38,800 | 281億1624万 | -2.22% | 11.67 | 0.32 |
08/23 | 562 | 570 | 562 | 567 | +0.89% | 22,700 | 278億7047万 | -3.24% | 11.57 | 0.32 |
08/22 | 557 | 563 | 555 | 562 | +0.9% | 26,200 | 276億2470万 | -4.26% | 11.46 | 0.32 |
08/21 | 551 | 558 | 550 | 557 | +1.46% | 19,400 | 273億7893万 | -5.11% | 11.36 | 0.32 |
08/18 | 549 | 555 | 546 | 549 | -0.72% | 73,800 | 269億8570万 | -6.79% | 11.2 | 0.31 |
08/17 | 560 | 560 | 545 | 553 | -1.43% | 90,300 | 271億8231万 | -6.27% | 11.28 | 0.31 |
08/16 | 568 | 569 | 559 | 561 | -1.58% | 28,500 | 275億7555万 | -5.24% | 11.44 | 0.32 |
08/15 | 566 | 573 | 562 | 570 | +1.97% | 27,100 | 280億1794万 | -4.04% | 11.63 | 0.32 |
08/14 | 569 | 578 | 550 | 559 | -2.1% | 141,500 | 274億7724万 | -6.05% | 11.4 | 0.32 |
08/10 | 595 | 595 | 533 | 571 | -4.19% | 322,700 | 280億6709万 | -4.36% | 11.65 | 0.32 |
08/09 | 599 | 606 | 592 | 596 | -1% | 64,600 | 292億9595万 | -0.67% | 12.16 | 0.34 |
08/08 | 594 | 610 | 592 | 602 | +1.52% | 68,000 | 295億9087万 | +0.17% | 12.28 | 0.34 |
08/07 | 585 | 598 | 585 | 593 | +1.02% | 57,900 | 291億4848万 | -1.17% | 12.1 | 0.34 |
08/04 | 584 | 589 | 583 | 587 | -0.34% | 32,200 | 288億5356万 | -2.17% | 11.97 | 0.33 |