時価総額
2023/07/04～2023/11/28
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 |
| 11/28 | 1,426 | 1,433 | 1,421 | 1,433 | 0% | 2,700 | 120億6586万 | -2.25% | 6.83 | 1.05 |
| 11/27 | 1,436 | 1,436 | 1,426 | 1,433 | -0.21% | 1,800 | 120億6586万 | -2.45% | 6.83 | 1.05 |
| 11/24 | 1,460 | 1,460 | 1,435 | 1,436 | -1.64% | 4,000 | 120億9112万 | -2.38% | 6.84 | 1.05 |
| 11/22 | 1,446 | 1,466 | 1,446 | 1,460 | +1.11% | 700 | 122億9320万 | -0.82% | 6.95 | 1.07 |
| 11/21 | 1,441 | 1,447 | 1,431 | 1,444 | +0.07% | 1,500 | 121億5848万 | -1.9% | 6.88 | 1.06 |
| 11/20 | 1,450 | 1,475 | 1,420 | 1,443 | +1.69% | 25,300 | 121億5006万 | -1.97% | 6.87 | 1.06 |
| 11/17 | 1,405 | 1,425 | 1,400 | 1,419 | +1% | 5,200 | 119億4798万 | -3.67% | 6.76 | 1.04 |
| 11/16 | 1,401 | 1,420 | 1,401 | 1,405 | -2.7% | 11,000 | 118億3010万 | -4.81% | 6.69 | 1.03 |
| 11/15 | 1,449 | 1,465 | 1,395 | 1,444 | -4.94% | 43,800 | 121億5848万 | -2.3% | 6.88 | 1.06 |
| 11/14 | 1,515 | 1,529 | 1,511 | 1,519 | +0.73% | 9,000 | 127億8998万 | +2.64% | 7.24 | 1.11 |
| 11/13 | 1,499 | 1,518 | 1,497 | 1,508 | +0.6% | 6,300 | 126億9736万 | +2.03% | 7.18 | 1.1 |
| 11/10 | 1,495 | 1,501 | 1,490 | 1,499 | +0.27% | 3,900 | 126億2158万 | +1.56% | 7.14 | 1.1 |
| 11/09 | 1,490 | 1,495 | 1,474 | 1,495 | +1.36% | 2,600 | 125億8790万 | +1.56% | 7.12 | 1.09 |
| 11/08 | 1,487 | 1,495 | 1,475 | 1,475 | -0.81% | 3,700 | 124億1950万 | +0.2% | 7.03 | 1.08 |
| 11/07 | 1,489 | 1,498 | 1,485 | 1,487 | -0.13% | 2,700 | 125億2054万 | +0.95% | 7.08 | 1.09 |
| 11/06 | 1,480 | 1,500 | 1,475 | 1,489 | +0.95% | 5,800 | 125億3738万 | +1.09% | 7.09 | 1.09 |
| 11/02 | 1,480 | 1,484 | 1,467 | 1,475 | -0.07% | 2,000 | 124億1950万 | +0.14% | 7.03 | 1.08 |
| 11/01 | 1,468 | 1,476 | 1,465 | 1,476 | +0.75% | 2,900 | 124億2792万 | +0.07% | 7.03 | 1.08 |
| 10/31 | 1,460 | 1,468 | 1,456 | 1,465 | +0.21% | 3,100 | 123億3530万 | -0.61% | 6.98 | 1.07 |
| 10/30 | 1,470 | 1,470 | 1,458 | 1,462 | -0.75% | 500 | 123億1004万 | -0.75% | 6.96 | 1.07 |
| 10/27 | 1,469 | 1,476 | 1,458 | 1,473 | +0.27% | 3,600 | 124億266万 | 0% | 7.02 | 1.08 |
| 10/26 | 1,463 | 1,471 | 1,458 | 1,469 | 0% | 1,400 | 123億6898万 | -0.27% | 7 | 1.07 |
| 10/25 | 1,480 | 1,483 | 1,441 | 1,469 | -0.47% | 3,600 | 123億6898万 | -0.27% | 7 | 1.07 |
| 10/24 | 1,478 | 1,478 | 1,427 | 1,476 | -1.14% | 7,100 | 124億2792万 | +0.2% | 7.03 | 1.08 |
| 10/23 | 1,503 | 1,510 | 1,476 | 1,493 | -0.47% | 2,300 | 125億7106万 | +1.5% | 7.11 | 1.09 |
| 10/20 | 1,547 | 1,547 | 1,487 | 1,500 | +0.54% | 19,100 | 126億3000万 | +2.11% | 7.14 | 1.1 |
| 10/19 | 1,457 | 1,498 | 1,457 | 1,492 | +1.36% | 4,000 | 125億6264万 | +1.77% | 7.11 | 1.09 |
| 10/18 | 1,476 | 1,478 | 1,465 | 1,472 | +1.03% | 2,100 | 123億9424万 | +0.62% | 7.01 | 1.08 |
| 10/17 | 1,480 | 1,480 | 1,453 | 1,457 | +1.39% | 5,500 | 122億6794万 | -0.27% | 6.94 | 1.07 |
| 10/16 | 1,452 | 1,461 | 1,429 | 1,437 | -2.71% | 6,600 | 120億9954万 | -1.58% | 6.84 | 1.05 |
| 10/13 | 1,479 | 1,479 | 1,438 | 1,477 | +0.2% | 4,500 | 124億3634万 | +1.23% | 7.04 | 1.08 |
| 10/12 | 1,479 | 1,479 | 1,464 | 1,474 | -0.34% | 3,600 | 124億1108万 | +1.24% | 7.02 | 1.08 |
| 10/11 | 1,487 | 1,487 | 1,467 | 1,479 | -0.54% | 2,800 | 124億5318万 | +1.65% | 7.04 | 1.08 |
| 10/10 | 1,494 | 1,497 | 1,461 | 1,487 | +1.16% | 5,000 | 125億2054万 | +2.34% | 7.08 | 1.09 |
| 10/06 | 1,470 | 1,496 | 1,468 | 1,470 | +0.75% | 5,300 | 123億7740万 | +1.45% | 7 | 1.08 |
| 10/05 | 1,424 | 1,459 | 1,415 | 1,459 | +4.07% | 5,700 | 122億8478万 | +0.9% | 6.95 | 1.07 |
| 10/04 | 1,475 | 1,475 | 1,400 | 1,402 | -5.27% | 20,300 | 118億484万 | -2.91% | 6.68 | 1.03 |
| 10/03 | 1,497 | 1,497 | 1,479 | 1,480 | -1.14% | 4,600 | 124億6160万 | +2.56% | 7.05 | 1.08 |
| 10/02 | 1,482 | 1,512 | 1,468 | 1,497 | +0.4% | 5,500 | 126億474万 | +4.03% | 7.13 | 1.09 |
| 09/29 | 1,529 | 1,539 | 1,489 | 1,491 | -0.73% | 13,100 | 125億5422万 | +3.97% | 7.1 | 1.09 |
| 09/28 | 1,518 | 1,535 | 1,497 | 1,502 | -1.05% | 19,000 | 126億4684万 | +5.11% | 7.15 | 1.1 |
| 09/27 | 1,479 | 1,518 | 1,470 | 1,518 | +4.26% | 146,100 | 127億8156万 | +6.68% | 7.23 | 1.11 |
| 09/26 | 1,468 | 1,468 | 1,448 | 1,456 | +0.76% | 48,400 | 122億5952万 | +2.82% | 6.94 | 1.07 |
| 09/25 | 1,479 | 1,479 | 1,440 | 1,445 | -1.03% | 59,000 | 121億6690万 | +2.34% | 6.88 | 1.06 |
| 09/22 | 1,446 | 1,460 | 1,441 | 1,460 | +0.34% | 5,400 | 122億9320万 | +3.69% | 6.95 | 1.07 |
| 09/21 | 1,479 | 1,479 | 1,436 | 1,455 | -1.56% | 10,800 | 122億5110万 | +3.71% | 6.93 | 1.07 |
| 09/20 | 1,474 | 1,478 | 1,464 | 1,478 | +1.23% | 13,900 | 124億4476万 | +5.65% | 7.04 | 1.08 |
| 09/19 | 1,457 | 1,467 | 1,446 | 1,460 | +1.25% | 12,300 | 122億9320万 | +4.66% | 6.95 | 1.07 |
| 09/15 | 1,428 | 1,445 | 1,427 | 1,442 | +1.12% | 13,900 | 121億4164万 | +3.67% | 6.87 | 1.06 |
| 09/14 | 1,430 | 1,430 | 1,400 | 1,426 | +0.28% | 8,000 | 120億692万 | +2.81% | 6.79 | 1.05 |
| 09/13 | 1,430 | 1,430 | 1,419 | 1,422 | 0% | 5,000 | 119億7324万 | +2.75% | 6.77 | 1.04 |
| 09/12 | 1,430 | 1,435 | 1,419 | 1,422 | -0.56% | 4,400 | 119億7324万 | +2.97% | 6.77 | 1.04 |
| 09/11 | 1,427 | 1,433 | 1,414 | 1,430 | +0.42% | 6,000 | 120億4060万 | +3.77% | 6.81 | 1.05 |
| 09/08 | 1,427 | 1,427 | 1,414 | 1,424 | +0.71% | 2,100 | 119億9008万 | +3.56% | 6.78 | 1.04 |
| 09/07 | 1,425 | 1,425 | 1,407 | 1,414 | -0.28% | 3,100 | 119億588万 | +3.06% | 6.73 | 1.04 |
| 09/06 | 1,432 | 1,433 | 1,407 | 1,418 | -0.77% | 7,700 | 119億3956万 | +3.5% | 6.75 | 1.04 |
| 09/05 | 1,429 | 1,443 | 1,426 | 1,429 | -0.07% | 7,500 | 120億3218万 | +4.46% | 6.81 | 1.05 |
| 09/04 | 1,407 | 1,437 | 1,407 | 1,430 | +1.78% | 14,500 | 120億4060万 | +4.76% | 6.81 | 1.05 |
| 09/01 | 1,397 | 1,405 | 1,397 | 1,405 | +0.57% | 4,700 | 118億3010万 | +3.08% | 6.69 | 1.03 |
| 08/31 | 1,384 | 1,400 | 1,384 | 1,397 | +0.07% | 10,900 | 117億6274万 | +2.65% | 6.65 | 1.03 |
| 08/30 | 1,378 | 1,398 | 1,378 | 1,396 | +0.58% | 3,700 | 117億5432万 | +2.65% | 6.65 | 1.02 |
| 08/29 | 1,368 | 1,392 | 1,368 | 1,388 | +0.8% | 6,100 | 116億8696万 | +2.21% | 6.61 | 1.02 |
| 08/28 | 1,360 | 1,388 | 1,360 | 1,377 | +1.18% | 6,200 | 115億9434万 | +1.55% | 6.56 | 1.01 |
| 08/25 | 1,361 | 1,373 | 1,355 | 1,361 | -0.66% | 5,900 | 114億5962万 | +0.44% | 6.48 | 1 |
| 08/24 | 1,355 | 1,372 | 1,355 | 1,370 | +1.18% | 12,200 | 115億3540万 | +1.11% | 6.53 | 1.01 |
| 08/23 | 1,353 | 1,359 | 1,350 | 1,354 | +0.67% | 6,100 | 114億68万 | 0% | 6.45 | 0.99 |
| 08/22 | 1,349 | 1,349 | 1,344 | 1,345 | +0.22% | 1,400 | 113億2490万 | -0.52% | 6.41 | 0.99 |
| 08/21 | 1,342 | 1,349 | 1,340 | 1,342 | -0.15% | 4,300 | 112億9964万 | -0.67% | 6.39 | 0.98 |
| 08/18 | 1,362 | 1,362 | 1,337 | 1,344 | -0.67% | 7,300 | 113億1648万 | -0.44% | 6.4 | 0.99 |
| 08/17 | 1,360 | 1,361 | 1,346 | 1,353 | -0.51% | 7,600 | 113億9226万 | +0.3% | 6.44 | 0.99 |
| 08/16 | 1,353 | 1,367 | 1,353 | 1,360 | -0.58% | 5,200 | 114億5120万 | +1.04% | 6.48 | 1 |
| 08/15 | 1,367 | 1,368 | 1,358 | 1,368 | +0.74% | 5,600 | 115億1856万 | +1.71% | 6.52 | 1 |
| 08/14 | 1,368 | 1,368 | 1,352 | 1,358 | +1.42% | 6,900 | 114億3436万 | +1.12% | 6.47 | 1 |
| 08/10 | 1,348 | 1,349 | 1,337 | 1,339 | -0.81% | 4,200 | 112億7438万 | -0.22% | 6.38 | 0.98 |
| 08/09 | 1,353 | 1,354 | 1,348 | 1,350 | +0.15% | 1,100 | 113億6700万 | +0.6% | 6.43 | 0.99 |
| 08/08 | 1,357 | 1,357 | 1,345 | 1,348 | -0.66% | 3,800 | 113億5016万 | +0.45% | 6.42 | 0.99 |
| 08/07 | 1,353 | 1,357 | 1,347 | 1,357 | +0.3% | 2,500 | 114億2594万 | +1.04% | 6.46 | 1 |
| 08/04 | 1,345 | 1,353 | 1,345 | 1,353 | +0.22% | 700 | 113億9226万 | +0.67% | 6.44 | 0.99 |
| 08/03 | 1,355 | 1,362 | 1,345 | 1,350 | -0.44% | 2,500 | 113億6700万 | +0.3% | 6.43 | 0.99 |
| 08/02 | 1,369 | 1,369 | 1,351 | 1,356 | -0.95% | 2,500 | 114億1752万 | +0.22% | 6.46 | 1 |
| 08/01 | 1,361 | 1,369 | 1,361 | 1,369 | +0.44% | 3,500 | 115億2698万 | +0.81% | 6.52 | 1 |
| 07/31 | 1,369 | 1,372 | 1,360 | 1,363 | -0.44% | 5,200 | 114億7646万 | +0.07% | 6.49 | 1 |
| 07/28 | 1,364 | 1,369 | 1,346 | 1,369 | +0.07% | 6,400 | 115億2698万 | +0.29% | 6.52 | 1 |
| 07/27 | 1,354 | 1,372 | 1,353 | 1,368 | +1.03% | 76,500 | 115億1856万 | -0.07% | 6.52 | 1 |
| 07/26 | 1,340 | 1,371 | 1,297 | 1,354 | +0.3% | 112,300 | 114億68万 | -1.38% | 6.45 | 0.99 |
| 07/25 | 1,360 | 1,360 | 1,348 | 1,350 | +0.45% | 5,800 | 113億6700万 | -2.03% | 6.43 | 0.99 |
| 07/24 | 1,350 | 1,355 | 1,338 | 1,344 | -0.44% | 4,600 | 113億1648万 | -2.82% | 6.4 | 0.99 |
| 07/21 | 1,360 | 1,360 | 1,350 | 1,350 | -0.52% | 3,800 | 113億6700万 | -2.74% | 6.43 | 0.99 |
| 07/20 | 1,339 | 1,357 | 1,337 | 1,357 | +1.5% | 6,000 | 114億2594万 | -2.58% | 6.46 | 1 |
| 07/19 | 1,321 | 1,337 | 1,321 | 1,337 | +1.29% | 3,300 | 112億5754万 | -4.29% | 6.37 | 0.98 |
| 07/18 | 1,336 | 1,336 | 1,315 | 1,320 | -0.08% | 4,300 | 111億1440万 | -5.78% | 6.29 | 0.97 |
| 07/14 | 1,330 | 1,330 | 1,316 | 1,321 | -0.08% | 3,800 | 111億2282万 | -5.98% | 6.29 | 0.97 |
| 07/13 | 1,312 | 1,324 | 1,300 | 1,322 | +1.54% | 4,900 | 111億3124万 | -6.17% | 6.3 | 0.97 |
| 07/12 | 1,297 | 1,307 | 1,297 | 1,302 | +0.54% | 5,700 | 109億6284万 | -7.86% | 6.2 | 0.96 |
| 07/11 | 1,325 | 1,329 | 1,295 | 1,295 | -2.41% | 21,700 | 109億390万 | -8.61% | 6.17 | 0.95 |
| 07/10 | 1,349 | 1,349 | 1,318 | 1,327 | -0.08% | 7,700 | 111億7334万 | -6.68% | 6.32 | 0.97 |
| 07/07 | 1,303 | 1,337 | 1,303 | 1,328 | +0.61% | 6,600 | 111億8176万 | -6.81% | 6.33 | 0.97 |
| 07/06 | 1,340 | 1,342 | 1,316 | 1,320 | -1.64% | 11,300 | 111億1440万 | -7.56% | 6.29 | 0.97 |
| 07/05 | 1,356 | 1,356 | 1,336 | 1,342 | -1.25% | 13,700 | 112億9964万 | -6.22% | 6.39 | 0.98 |
| 07/04 | 1,380 | 1,380 | 1,351 | 1,359 | -0.44% | 21,600 | 114億4278万 | -5.16% | 6.47 | 1 |
