時価総額
2023/08/03~2023/12/27
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 |
12/27 | 2,376 | 2,405 | 2,376 | 2,405 | +1.52% | 39,300 | 859億4508万 | +4.02% | 24.85 | 1.83 |
12/26 | 2,367 | 2,384 | 2,349 | 2,369 | +0.08% | 27,400 | 846億5858万 | +2.73% | 24.48 | 1.8 |
12/25 | 2,376 | 2,391 | 2,361 | 2,367 | +0.77% | 17,700 | 845億8711万 | +2.82% | 24.46 | 1.8 |
12/22 | 2,294 | 2,358 | 2,294 | 2,349 | +1.73% | 30,100 | 839億4386万 | +2.26% | 24.27 | 1.79 |
12/21 | 2,333 | 2,345 | 2,304 | 2,309 | -1.03% | 29,300 | 825億1442万 | +0.79% | 23.86 | 1.76 |
12/20 | 2,314 | 2,343 | 2,314 | 2,333 | +0.86% | 22,000 | 833億7208万 | +1.97% | 24.1 | 1.78 |
12/19 | 2,279 | 2,323 | 2,273 | 2,313 | +1.76% | 30,800 | 826億5736万 | +1.36% | 23.9 | 1.76 |
12/18 | 2,259 | 2,278 | 2,242 | 2,273 | -0.13% | 24,300 | 812億2792万 | -0.18% | 23.48 | 1.73 |
12/15 | 2,332 | 2,332 | 2,275 | 2,276 | -1.94% | 25,300 | 813億3513万 | +0.13% | 23.52 | 1.73 |
12/14 | 2,329 | 2,329 | 2,299 | 2,321 | +0.56% | 17,400 | 829億4325万 | +2.29% | 23.98 | 1.77 |
12/13 | 2,321 | 2,324 | 2,298 | 2,308 | -0.6% | 16,100 | 824億7868万 | +2.03% | 23.85 | 1.76 |
12/12 | 2,349 | 2,349 | 2,318 | 2,322 | -1.19% | 11,800 | 829億7899万 | +2.97% | 23.99 | 1.77 |
12/11 | 2,329 | 2,351 | 2,314 | 2,350 | +1.64% | 24,800 | 839億7960万 | +4.54% | 24.28 | 1.79 |
12/08 | 2,340 | 2,363 | 2,302 | 2,312 | -1.2% | 46,900 | 826億2163万 | +3.26% | 23.89 | 1.76 |
12/07 | 2,331 | 2,351 | 2,327 | 2,340 | -0.59% | 23,800 | 836億2224万 | +4.84% | 24.18 | 1.78 |
12/06 | 2,284 | 2,362 | 2,284 | 2,354 | +2.71% | 34,500 | 841億2254万 | +5.99% | 24.32 | 1.79 |
12/05 | 2,294 | 2,335 | 2,282 | 2,292 | -0.56% | 38,700 | 819億691万 | +3.8% | 23.68 | 1.74 |
12/04 | 2,292 | 2,325 | 2,278 | 2,305 | +0.57% | 32,000 | 823億7148万 | +4.82% | 23.81 | 1.75 |
12/01 | 2,291 | 2,300 | 2,274 | 2,292 | +0.88% | 40,600 | 819億691万 | +4.75% | 23.68 | 1.74 |
11/30 | 2,277 | 2,284 | 2,255 | 2,272 | -0.26% | 49,600 | 811億9219万 | +4.32% | 23.47 | 1.76 |
11/29 | 2,278 | 2,291 | 2,272 | 2,278 | 0% | 26,000 | 814億660万 | +4.98% | 23.54 | 1.77 |
11/28 | 2,263 | 2,286 | 2,240 | 2,278 | +1.61% | 29,700 | 814億660万 | +5.37% | 23.54 | 1.77 |
11/27 | 2,246 | 2,261 | 2,241 | 2,242 | -0.18% | 31,000 | 801億2011万 | +4.13% | 23.16 | 1.75 |
11/24 | 2,272 | 2,282 | 2,238 | 2,246 | -1.71% | 25,000 | 802億6305万 | +4.66% | 23.21 | 1.75 |
11/22 | 2,289 | 2,289 | 2,267 | 2,285 | +0.75% | 23,600 | 816億5676万 | +6.93% | 23.61 | 1.78 |
11/21 | 2,245 | 2,276 | 2,245 | 2,268 | +0.58% | 32,400 | 810億4924万 | +6.68% | 23.43 | 1.77 |
11/20 | 2,260 | 2,274 | 2,245 | 2,255 | -0.18% | 35,800 | 805億8468万 | +6.62% | 23.3 | 1.76 |
11/17 | 2,215 | 2,259 | 2,215 | 2,259 | +2.54% | 33,500 | 807億2762万 | +7.37% | 23.34 | 1.76 |
11/16 | 2,220 | 2,220 | 2,189 | 2,203 | -0.77% | 27,600 | 787億2640万 | +5.16% | 22.76 | 1.72 |
11/15 | 2,222 | 2,232 | 2,198 | 2,220 | +1% | 28,600 | 793億3392万 | +6.32% | 22.94 | 1.73 |
11/14 | 2,193 | 2,212 | 2,192 | 2,198 | +1.34% | 22,400 | 785億4772万 | +5.62% | 22.71 | 1.71 |
11/13 | 2,193 | 2,206 | 2,161 | 2,169 | -0.73% | 25,400 | 775億1138万 | +4.53% | 22.41 | 1.69 |
11/10 | 2,146 | 2,190 | 2,146 | 2,185 | +0.46% | 27,300 | 780億8316万 | +5.5% | 22.58 | 1.7 |
11/09 | 2,149 | 2,182 | 2,144 | 2,175 | +1.4% | 29,300 | 777億2580万 | +5.38% | 22.47 | 1.69 |
11/08 | 2,128 | 2,161 | 2,108 | 2,145 | +0.8% | 71,400 | 766億5372万 | +4.23% | 22.16 | 1.67 |
11/07 | 2,167 | 2,171 | 2,127 | 2,128 | -0.98% | 34,800 | 760億4620万 | +3.4% | 21.99 | 1.66 |
11/06 | 2,150 | 2,193 | 2,148 | 2,149 | +0.8% | 61,700 | 767億9666万 | +4.42% | 22.2 | 1.67 |
11/02 | 2,128 | 2,144 | 2,063 | 2,132 | +0.47% | 36,700 | 761億8915万 | +3.65% | 22.03 | 1.66 |
11/01 | 2,135 | 2,136 | 2,093 | 2,122 | +2.41% | 72,500 | 758億3179万 | +3.06% | 21.92 | 1.65 |
10/31 | 2,042 | 2,075 | 2,032 | 2,072 | +1.67% | 51,800 | 740億4499万 | +0.58% | 21.41 | 1.61 |
10/30 | 2,065 | 2,098 | 2,028 | 2,038 | -0.83% | 49,400 | 728億2996万 | -1.26% | 21.06 | 1.59 |
10/27 | 2,031 | 2,056 | 2,028 | 2,055 | +1.53% | 54,200 | 734億3748万 | -0.63% | 21.23 | 1.6 |
10/26 | 2,043 | 2,068 | 2,019 | 2,024 | -1.46% | 52,400 | 723億2966万 | -2.36% | 20.91 | 1.58 |
10/25 | 2,083 | 2,089 | 2,051 | 2,054 | -1.3% | 45,700 | 734億174万 | -1.3% | 21.22 | 1.6 |
10/24 | 2,054 | 2,092 | 2,042 | 2,081 | +0.48% | 28,600 | 743億6661万 | -0.48% | 21.5 | 1.62 |
10/23 | 2,098 | 2,098 | 2,070 | 2,071 | +0.49% | 26,400 | 740億925万 | -1.33% | 21.4 | 1.61 |
10/20 | 2,041 | 2,070 | 2,037 | 2,061 | +0.68% | 32,200 | 736億5189万 | -2.18% | 21.29 | 1.61 |
10/19 | 2,026 | 2,055 | 2,017 | 2,047 | +0.94% | 38,000 | 731億5159万 | -3.22% | 21.15 | 1.59 |
10/18 | 2,028 | 2,036 | 2,004 | 2,028 | +0.55% | 28,000 | 724億7260万 | -4.52% | 20.95 | 1.58 |
10/17 | 1,992 | 2,027 | 1,992 | 2,017 | +1.87% | 29,000 | 720億7951万 | -5.44% | 20.84 | 1.57 |
10/16 | 2,005 | 2,010 | 1,974 | 1,980 | -0.6% | 30,700 | 707億5728万 | -7.56% | 20.46 | 1.54 |
10/13 | 2,013 | 2,024 | 1,988 | 1,992 | -1.73% | 31,500 | 711億8611万 | -7.48% | 20.58 | 1.55 |
10/12 | 2,017 | 2,031 | 2,000 | 2,027 | -0.49% | 37,700 | 724億3687万 | -6.33% | 20.94 | 1.58 |
10/11 | 2,033 | 2,059 | 2,032 | 2,037 | +0.2% | 46,800 | 727億9423万 | -6.26% | 21.05 | 1.59 |
10/10 | 2,085 | 2,085 | 2,025 | 2,033 | -1.26% | 58,800 | 726億5128万 | -6.83% | 21 | 1.58 |
10/06 | 2,061 | 2,081 | 2,051 | 2,059 | -0.1% | 50,400 | 735億8042万 | -5.98% | 21.27 | 1.6 |
10/05 | 2,029 | 2,067 | 2,029 | 2,061 | +2.18% | 42,900 | 736億5189万 | -6.1% | 21.29 | 1.61 |
10/04 | 2,029 | 2,036 | 2,005 | 2,017 | -0.3% | 55,000 | 720億7951万 | -8.36% | 20.84 | 1.57 |
10/03 | 2,083 | 2,083 | 1,980 | 2,023 | -5.16% | 120,700 | 722億9392万 | -8.54% | 20.9 | 1.58 |
10/02 | 2,133 | 2,178 | 2,124 | 2,133 | +0.14% | 82,900 | 762億2488万 | -4.01% | 22.04 | 1.66 |
09/29 | 2,130 | 2,175 | 2,122 | 2,130 | 0% | 47,800 | 761億1768万 | -4.31% | 22.01 | 1.66 |
09/28 | 2,175 | 2,175 | 2,108 | 2,130 | -2.2% | 41,600 | 761億1768万 | -4.61% | 22.01 | 1.66 |
09/27 | 2,138 | 2,179 | 2,122 | 2,178 | +1.21% | 49,800 | 778億3300万 | -2.72% | 22.5 | 1.7 |
09/26 | 2,172 | 2,174 | 2,133 | 2,152 | -1.01% | 37,000 | 769億387万 | -4.06% | 22.23 | 1.68 |
09/25 | 2,136 | 2,179 | 2,136 | 2,174 | +1.49% | 37,300 | 776億9006万 | -3.25% | 22.46 | 1.69 |
09/22 | 2,159 | 2,165 | 2,133 | 2,142 | -1.7% | 50,700 | 765億4651万 | -4.8% | 22.13 | 1.67 |
09/21 | 2,204 | 2,233 | 2,175 | 2,179 | -1.63% | 36,400 | 778億6874万 | -3.28% | 22.51 | 1.7 |
09/20 | 2,278 | 2,278 | 2,204 | 2,215 | -3.99% | 69,400 | 791億5524万 | -1.86% | 22.89 | 1.73 |
09/19 | 2,291 | 2,309 | 2,269 | 2,307 | +0.92% | 41,100 | 824億4295万 | +2.08% | 23.84 | 1.8 |
09/15 | 2,282 | 2,300 | 2,275 | 2,286 | +0.53% | 66,200 | 816億9249万 | +1.15% | 23.62 | 1.78 |
09/14 | 2,262 | 2,282 | 2,249 | 2,274 | +0.71% | 27,400 | 812億6366万 | +0.57% | 23.49 | 1.77 |
09/13 | 2,280 | 2,280 | 2,253 | 2,258 | -0.96% | 35,700 | 806億9188万 | -0.18% | 23.33 | 1.76 |
09/12 | 2,250 | 2,282 | 2,250 | 2,280 | +1.47% | 29,300 | 814億7808万 | +0.66% | 23.56 | 1.78 |
09/11 | 2,232 | 2,251 | 2,225 | 2,247 | +0.67% | 32,500 | 802億9879万 | -0.84% | 23.22 | 1.75 |
09/08 | 2,255 | 2,263 | 2,225 | 2,232 | -1.28% | 51,500 | 797億6275万 | -1.59% | 23.06 | 1.74 |
09/07 | 2,256 | 2,269 | 2,243 | 2,261 | +0.09% | 40,900 | 807億9909万 | -0.35% | 23.36 | 1.76 |
09/06 | 2,249 | 2,264 | 2,244 | 2,259 | +0.44% | 35,000 | 807億2762万 | -0.57% | 23.34 | 1.76 |
09/05 | 2,262 | 2,262 | 2,222 | 2,249 | -0.71% | 58,500 | 803億7026万 | -1.19% | 23.24 | 1.75 |
09/04 | 2,227 | 2,268 | 2,227 | 2,265 | +1.71% | 68,600 | 809億4204万 | -0.7% | 23.4 | 1.76 |
09/01 | 2,202 | 2,237 | 2,197 | 2,227 | +0.86% | 74,200 | 795億8407万 | -2.41% | 23.01 | 1.73 |
08/31 | 2,215 | 2,229 | 2,200 | 2,208 | -0.14% | 68,600 | 789億508万 | -3.37% | 21.97 | 1.64 |
08/30 | 2,226 | 2,226 | 2,204 | 2,211 | -2.77% | 113,700 | 790億1229万 | -3.37% | 22.11 | 1.65 |
08/29 | 2,269 | 2,292 | 2,267 | 2,274 | -0.13% | 141,200 | 812億6366万 | -0.7% | 22.74 | 1.7 |
08/28 | 2,252 | 2,278 | 2,252 | 2,277 | +1.34% | 48,000 | 813億7087万 | -0.61% | 22.77 | 1.7 |
08/25 | 2,267 | 2,268 | 2,241 | 2,247 | -1.62% | 56,700 | 802億9879万 | -1.88% | 22.47 | 1.68 |
08/24 | 2,287 | 2,287 | 2,277 | 2,284 | -0.13% | 32,200 | 816億2102万 | -0.22% | 22.84 | 1.71 |
08/23 | 2,267 | 2,289 | 2,261 | 2,287 | +0.53% | 41,000 | 817億2823万 | -0.04% | 22.87 | 1.71 |
08/22 | 2,272 | 2,276 | 2,256 | 2,275 | +0.75% | 26,000 | 812億9940万 | -0.48% | 22.75 | 1.7 |
08/21 | 2,240 | 2,266 | 2,240 | 2,258 | +0.89% | 33,300 | 806億9188万 | -1.1% | 22.58 | 1.69 |
08/18 | 2,248 | 2,249 | 2,228 | 2,238 | 0% | 23,900 | 799億7716万 | -1.93% | 22.38 | 1.67 |
08/17 | 2,253 | 2,264 | 2,221 | 2,238 | -0.93% | 41,200 | 799億7716万 | -1.89% | 22.38 | 1.67 |
08/16 | 2,290 | 2,291 | 2,259 | 2,259 | -1.91% | 40,300 | 807億2762万 | -0.92% | 22.59 | 1.69 |
08/15 | 2,306 | 2,324 | 2,299 | 2,303 | -0.13% | 36,100 | 823億 | +1.05% | 23.03 | 1.72 |
08/14 | 2,297 | 2,320 | 2,295 | 2,306 | -0.52% | 35,600 | 824億721万 | +1.32% | 23.06 | 1.72 |
08/10 | 2,294 | 2,318 | 2,272 | 2,318 | +0.96% | 33,700 | 828億3604万 | +1.98% | 23.18 | 1.73 |
08/09 | 2,321 | 2,321 | 2,279 | 2,296 | -1.63% | 56,600 | 820億4985万 | +1.1% | 22.96 | 1.71 |
08/08 | 2,305 | 2,338 | 2,295 | 2,334 | +1.39% | 24,700 | 834億782万 | +2.91% | 23.34 | 1.74 |
08/07 | 2,267 | 2,307 | 2,262 | 2,302 | +0.96% | 24,500 | 822億6427万 | +1.63% | 23.02 | 1.72 |
08/04 | 2,265 | 2,289 | 2,265 | 2,280 | +0.57% | 24,400 | 814億7808万 | +0.88% | 22.8 | 1.7 |
08/03 | 2,309 | 2,320 | 2,261 | 2,267 | -3.04% | 49,000 | 810億1351万 | +0.31% | 22.67 | 1.69 |