時価総額
2023/06/29~2023/11/22
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 |
11/22 | 2,313 | 2,367 | 2,306 | 2,346 | +0.26% | 700,100 | 5289億3676万 | -4.87% | 14 | 0.86 |
11/21 | 2,324 | 2,348 | 2,296 | 2,340 | -0.09% | 595,700 | 5275億8398万 | -5.26% | 13.96 | 0.85 |
11/20 | 2,373 | 2,396 | 2,336 | 2,342 | -2.34% | 570,400 | 5280億3491万 | -5.41% | 13.97 | 0.85 |
11/17 | 2,362 | 2,407 | 2,360 | 2,398 | +2.13% | 680,700 | 5406億6085万 | -3.38% | 14.31 | 0.88 |
11/16 | 2,386 | 2,402 | 2,347 | 2,348 | -2.69% | 436,900 | 5293億8769万 | -5.63% | 14.01 | 0.86 |
11/15 | 2,456 | 2,469 | 2,404 | 2,413 | -1.75% | 534,600 | 5440億4280万 | -3.33% | 14.4 | 0.88 |
11/14 | 2,500 | 2,506 | 2,433 | 2,456 | -1.13% | 345,300 | 5537億3772万 | -1.84% | 14.65 | 0.9 |
11/13 | 2,485 | 2,507 | 2,466 | 2,484 | -0.52% | 320,900 | 5600億5069万 | -0.84% | 14.82 | 0.91 |
11/10 | 2,475 | 2,497 | 2,459 | 2,497 | +1.13% | 338,900 | 5629億8171万 | -0.32% | 14.9 | 0.91 |
11/09 | 2,475 | 2,492 | 2,431 | 2,469 | -0.68% | 355,600 | 5566億6874万 | -1.32% | 14.73 | 0.9 |
11/08 | 2,484 | 2,491 | 2,435 | 2,486 | -0.4% | 541,400 | 5605億161万 | -0.6% | 14.83 | 0.91 |
11/07 | 2,545 | 2,569 | 2,492 | 2,496 | -1.73% | 501,800 | 5627億5625万 | -0.24% | 14.89 | 0.91 |
11/06 | 2,620 | 2,620 | 2,528 | 2,540 | -2.46% | 811,800 | 5726億7663万 | +1.48% | 15.15 | 0.93 |
11/02 | 2,611 | 2,638 | 2,541 | 2,604 | -0.19% | 488,800 | 5871億628万 | +4.08% | 15.54 | 0.95 |
11/01 | 2,564 | 2,612 | 2,555 | 2,609 | +3.12% | 713,200 | 5882億3359万 | +4.32% | 15.57 | 0.95 |
10/31 | 2,444 | 2,531 | 2,441 | 2,530 | +3.43% | 714,800 | 5704億2200万 | +1.24% | 15.09 | 0.92 |
10/30 | 2,456 | 2,490 | 2,435 | 2,446 | -1.89% | 2,205,800 | 5514億8308万 | -2.2% | 14.59 | 0.89 |
10/27 | 2,470 | 2,495 | 2,453 | 2,493 | +0.93% | 395,800 | 5620億7986万 | -0.52% | 14.87 | 0.91 |
10/26 | 2,506 | 2,527 | 2,452 | 2,470 | -0.8% | 417,000 | 5568億9420万 | -1.59% | 14.74 | 0.9 |
10/25 | 2,527 | 2,528 | 2,488 | 2,490 | -0.44% | 314,800 | 5614億347万 | -1.03% | 14.86 | 0.91 |
10/24 | 2,500 | 2,511 | 2,447 | 2,501 | +0.24% | 353,600 | 5638億8356万 | -0.83% | 14.92 | 0.91 |
10/23 | 2,480 | 2,512 | 2,473 | 2,495 | +0.4% | 403,900 | 5625億3078万 | -1.34% | 14.89 | 0.91 |
10/20 | 2,481 | 2,509 | 2,458 | 2,485 | +0.89% | 488,600 | 5602億7615万 | -1.97% | 14.83 | 0.91 |
10/19 | 2,483 | 2,506 | 2,453 | 2,463 | +0.2% | 420,900 | 5553億1596万 | -2.99% | 14.7 | 0.9 |
10/18 | 2,449 | 2,471 | 2,431 | 2,458 | +0.37% | 378,400 | 5541億8864万 | -3.34% | 14.67 | 0.9 |
10/17 | 2,493 | 2,508 | 2,440 | 2,449 | -1.29% | 275,200 | 5521億5947万 | -3.81% | 14.61 | 0.89 |
10/16 | 2,498 | 2,517 | 2,466 | 2,481 | -0.48% | 323,900 | 5593億7430万 | -2.67% | 14.8 | 0.91 |
10/13 | 2,521 | 2,526 | 2,488 | 2,493 | -2.31% | 398,500 | 5620億7986万 | -2.27% | 14.87 | 0.91 |
10/12 | 2,556 | 2,570 | 2,522 | 2,552 | +0.04% | 392,100 | 5753億8219万 | -0.04% | 15.23 | 0.93 |
10/11 | 2,556 | 2,574 | 2,545 | 2,551 | -0.23% | 502,600 | 5751億5673万 | -0.08% | 15.22 | 0.93 |
10/10 | 2,543 | 2,571 | 2,521 | 2,557 | +1.67% | 483,800 | 5765億950万 | +0.16% | 15.26 | 0.93 |
10/06 | 2,497 | 2,532 | 2,497 | 2,515 | +1.25% | 322,600 | 5670億4005万 | -1.49% | 15.01 | 0.92 |
10/05 | 2,432 | 2,485 | 2,411 | 2,484 | +2.35% | 385,300 | 5600億5069万 | -2.66% | 14.82 | 0.91 |
10/04 | 2,440 | 2,465 | 2,421 | 2,427 | -1.14% | 536,700 | 5471億9928万 | -4.9% | 14.48 | 0.89 |
10/03 | 2,504 | 2,513 | 2,442 | 2,455 | -2.04% | 436,000 | 5535億1225万 | -3.88% | 14.65 | 0.9 |
10/02 | 2,516 | 2,551 | 2,499 | 2,506 | -0.87% | 439,000 | 5650億1088万 | -1.88% | 14.95 | 0.91 |
09/29 | 2,562 | 2,564 | 2,504 | 2,528 | +0.64% | 634,400 | 5699億7107万 | -0.9% | 15.08 | 0.92 |
09/28 | 2,530 | 2,546 | 2,496 | 2,512 | -2.07% | 493,400 | 5663億6366万 | -1.41% | 14.99 | 0.92 |
09/27 | 2,547 | 2,565 | 2,492 | 2,565 | -0.23% | 474,500 | 5783億1321万 | +0.75% | 15.3 | 0.94 |
09/26 | 2,569 | 2,586 | 2,546 | 2,571 | -0.16% | 462,900 | 5796億6599万 | +1.14% | 15.34 | 0.94 |
09/25 | 2,573 | 2,588 | 2,552 | 2,575 | +0.31% | 321,600 | 5805億6784万 | +1.5% | 15.36 | 0.94 |
09/22 | 2,586 | 2,594 | 2,549 | 2,567 | -1.04% | 643,400 | 5787億6414万 | +1.38% | 15.32 | 0.94 |
09/21 | 2,633 | 2,646 | 2,572 | 2,594 | -1.41% | 469,800 | 5848億5164万 | +2.65% | 15.48 | 0.95 |
09/20 | 2,646 | 2,659 | 2,623 | 2,631 | -0.49% | 611,800 | 5931億9378万 | +4.24% | 15.7 | 0.96 |
09/19 | 2,672 | 2,674 | 2,612 | 2,644 | -1.01% | 653,500 | 5961億2481万 | +5% | 15.78 | 0.97 |
09/15 | 2,632 | 2,684 | 2,628 | 2,671 | +1.52% | 925,700 | 6022億1231万 | +6.37% | 15.94 | 0.98 |
09/14 | 2,636 | 2,646 | 2,593 | 2,631 | +1.5% | 536,900 | 5931億9378万 | +5.16% | 15.7 | 0.96 |
09/13 | 2,590 | 2,599 | 2,567 | 2,592 | +0.58% | 367,400 | 5844億72万 | +3.93% | 15.46 | 0.95 |
09/12 | 2,544 | 2,586 | 2,544 | 2,577 | +1.78% | 504,900 | 5810億1877万 | +3.62% | 15.38 | 0.94 |
09/11 | 2,513 | 2,536 | 2,509 | 2,532 | +0.8% | 370,900 | 5708億7292万 | +2.14% | 15.11 | 0.93 |
09/08 | 2,515 | 2,540 | 2,493 | 2,512 | -0.95% | 507,700 | 5663億6366万 | +1.66% | 14.99 | 0.92 |
09/07 | 2,523 | 2,550 | 2,521 | 2,536 | -0.16% | 350,200 | 5717億7478万 | +2.92% | 15.13 | 0.93 |
09/06 | 2,549 | 2,560 | 2,535 | 2,540 | -0.82% | 363,700 | 5726億7663万 | +3.25% | 15.15 | 0.93 |
09/05 | 2,543 | 2,561 | 2,541 | 2,561 | +0.43% | 379,900 | 5774億1136万 | +4.23% | 15.28 | 0.94 |
09/04 | 2,548 | 2,550 | 2,523 | 2,550 | 0% | 349,000 | 5749億3126万 | +4% | 15.21 | 0.93 |
09/01 | 2,499 | 2,555 | 2,499 | 2,550 | +2.12% | 536,600 | 5749億3126万 | +4.25% | 15.21 | 0.93 |
08/31 | 2,480 | 2,515 | 2,472 | 2,497 | +0.93% | 572,600 | 5629億8171万 | +2.29% | 14.9 | 0.91 |
08/30 | 2,471 | 2,475 | 2,458 | 2,474 | +0.08% | 431,100 | 5577億9606万 | +1.48% | 14.76 | 0.91 |
08/29 | 2,465 | 2,478 | 2,456 | 2,472 | +0.45% | 395,700 | 5573億4513万 | +1.52% | 14.75 | 0.9 |
08/28 | 2,450 | 2,461 | 2,439 | 2,461 | +1.11% | 348,500 | 5548億6503万 | +1.15% | 14.68 | 0.9 |
08/25 | 2,440 | 2,440 | 2,424 | 2,434 | -0.41% | 279,700 | 5487億7753万 | +0.08% | 14.52 | 0.89 |
08/24 | 2,417 | 2,454 | 2,414 | 2,444 | -0.93% | 408,000 | 5510億3216万 | +0.58% | 14.58 | 0.89 |
08/23 | 2,467 | 2,476 | 2,454 | 2,467 | -0.12% | 296,400 | 5562億1781万 | +1.65% | 14.72 | 0.9 |
08/22 | 2,463 | 2,470 | 2,450 | 2,470 | +0.78% | 286,900 | 5568億9420万 | +1.98% | 14.74 | 0.9 |
08/21 | 2,441 | 2,465 | 2,432 | 2,451 | +0.82% | 342,400 | 5526億1040万 | +1.49% | 14.62 | 0.9 |
08/18 | 2,442 | 2,452 | 2,421 | 2,431 | -1.1% | 322,900 | 5481億114万 | +0.91% | 14.5 | 0.89 |
08/17 | 2,500 | 2,500 | 2,430 | 2,458 | -2.03% | 524,100 | 5541億8864万 | +2.29% | 14.67 | 0.9 |
08/16 | 2,473 | 2,512 | 2,465 | 2,509 | +1.05% | 441,100 | 5656億8727万 | +4.72% | 14.97 | 0.92 |
08/15 | 2,449 | 2,483 | 2,435 | 2,483 | +0.85% | 308,900 | 5598億2522万 | +4.02% | 14.81 | 0.91 |
08/14 | 2,473 | 2,486 | 2,449 | 2,462 | +0.29% | 486,800 | 5550億9050万 | +3.45% | 14.69 | 0.9 |
08/10 | 2,421 | 2,455 | 2,411 | 2,455 | +0.9% | 422,800 | 5535億1225万 | +3.37% | 14.65 | 0.9 |
08/09 | 2,418 | 2,433 | 2,385 | 2,433 | +0.5% | 411,000 | 5485億5206万 | +2.66% | 14.52 | 0.89 |
08/08 | 2,387 | 2,421 | 2,386 | 2,421 | +2.2% | 483,000 | 5458億4650万 | +2.28% | 14.44 | 0.89 |
08/07 | 2,327 | 2,369 | 2,324 | 2,369 | +1.72% | 285,300 | 5341億2242万 | +0.13% | 14.13 | 0.87 |
08/04 | 2,315 | 2,334 | 2,301 | 2,329 | -0.34% | 484,500 | 5251億389万 | -1.52% | 13.9 | 0.85 |
08/03 | 2,386 | 2,405 | 2,327 | 2,337 | -3.95% | 855,200 | 5269億759万 | -1.27% | 13.94 | 0.85 |
08/02 | 2,446 | 2,461 | 2,429 | 2,433 | -1.26% | 456,200 | 5485億5206万 | +2.61% | 14.52 | 0.89 |
08/01 | 2,437 | 2,464 | 2,435 | 2,464 | +1.11% | 372,300 | 5555億4142万 | +4.05% | 14.7 | 0.9 |
07/31 | 2,444 | 2,462 | 2,426 | 2,437 | +1.41% | 711,100 | 5494億5392万 | +3.04% | 14.54 | 0.89 |
07/28 | 2,398 | 2,406 | 2,375 | 2,403 | -0.74% | 665,300 | 5417億8817万 | +1.69% | 14.34 | 0.88 |
07/27 | 2,412 | 2,425 | 2,396 | 2,421 | -0.21% | 429,600 | 5458億4650万 | +2.45% | 14.44 | 0.89 |
07/26 | 2,417 | 2,429 | 2,411 | 2,426 | +0.66% | 332,200 | 5469億7382万 | +2.71% | 14.47 | 0.89 |
07/25 | 2,419 | 2,419 | 2,394 | 2,410 | -0.7% | 483,700 | 5433億6641万 | +2.12% | 14.38 | 0.88 |
07/24 | 2,423 | 2,432 | 2,406 | 2,427 | +0.37% | 457,900 | 5471億9928万 | +2.93% | 14.48 | 0.89 |
07/21 | 2,404 | 2,432 | 2,396 | 2,418 | +1.43% | 815,500 | 5451億7011万 | +2.68% | 14.43 | 0.88 |
07/20 | 2,387 | 2,396 | 2,368 | 2,384 | +0.72% | 675,600 | 5375億436万 | +1.32% | 14.22 | 0.87 |
07/19 | 2,370 | 2,384 | 2,340 | 2,367 | +0.94% | 697,900 | 5336億7149万 | +0.64% | 14.12 | 0.87 |
07/18 | 2,319 | 2,345 | 2,313 | 2,345 | +1.47% | 534,200 | 5287億1130万 | -0.3% | 13.99 | 0.86 |
07/14 | 2,298 | 2,321 | 2,290 | 2,311 | +1.23% | 529,400 | 5210億4555万 | -1.7% | 13.79 | 0.85 |
07/13 | 2,288 | 2,292 | 2,269 | 2,283 | -0.13% | 246,700 | 5147億3258万 | -2.89% | 13.62 | 0.84 |
07/12 | 2,287 | 2,301 | 2,279 | 2,286 | +0.13% | 320,900 | 5154億897万 | -2.72% | 13.64 | 0.84 |
07/11 | 2,287 | 2,291 | 2,277 | 2,283 | -0.31% | 323,200 | 5147億3258万 | -2.81% | 13.62 | 0.84 |
07/10 | 2,303 | 2,308 | 2,279 | 2,290 | -0.91% | 418,600 | 5163億1082万 | -2.55% | 13.66 | 0.84 |
07/07 | 2,317 | 2,333 | 2,301 | 2,311 | -0.69% | 438,700 | 5210億4555万 | -1.58% | 13.79 | 0.85 |
07/06 | 2,333 | 2,344 | 2,320 | 2,327 | -0.6% | 485,900 | 5246億5296万 | -0.77% | 13.88 | 0.85 |
07/05 | 2,344 | 2,367 | 2,336 | 2,341 | -0.59% | 355,000 | 5278億944万 | +0.04% | 13.97 | 0.86 |
07/04 | 2,368 | 2,372 | 2,350 | 2,355 | -1.38% | 312,900 | 5309億6593万 | +0.86% | 14.05 | 0.86 |
07/03 | 2,372 | 2,398 | 2,372 | 2,388 | +1.57% | 359,700 | 5384億622万 | +2.53% | 14.25 | 0.87 |
06/30 | 2,388 | 2,395 | 2,342 | 2,351 | -1.55% | 562,900 | 5300億6408万 | +1.21% | 14.03 | 0.86 |
06/29 | 2,397 | 2,418 | 2,380 | 2,388 | -1.16% | 375,600 | 5384億622万 | +3.02% | 14.25 | 0.86 |