時価総額
2023/07/11~2023/12/05
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 |
12/05 | 1,524 | 1,543 | 1,524 | 1,540 | -0.32% | 600 | 140億7560万 | +3.91% | 6.55 | 0.33 |
12/04 | 1,530 | 1,550 | 1,530 | 1,545 | +0.52% | 1,400 | 141億2130万 | +4.6% | 6.57 | 0.33 |
12/01 | 1,524 | 1,546 | 1,501 | 1,537 | +0.85% | 3,500 | 140億4818万 | +4.34% | 6.54 | 0.33 |
11/30 | 1,546 | 1,546 | 1,524 | 1,524 | -1.17% | 1,100 | 139億2936万 | +3.74% | 6.48 | 0.33 |
11/29 | 1,520 | 1,542 | 1,494 | 1,542 | +1.98% | 2,900 | 140億9388万 | +5.18% | 6.56 | 0.33 |
11/28 | 1,510 | 1,528 | 1,490 | 1,512 | -2.45% | 8,800 | 138億1968万 | +3.49% | 6.43 | 0.32 |
11/27 | 1,553 | 1,555 | 1,538 | 1,550 | -0.19% | 4,400 | 141億6700万 | +6.38% | 6.59 | 0.33 |
11/24 | 1,578 | 1,579 | 1,532 | 1,553 | +0.71% | 5,300 | 141億9442万 | +6.96% | 6.61 | 0.33 |
11/22 | 1,531 | 1,569 | 1,524 | 1,542 | +0.72% | 8,300 | 140億9388万 | +6.49% | 6.56 | 0.33 |
11/21 | 1,523 | 1,534 | 1,509 | 1,531 | +1.39% | 5,900 | 139億9334万 | +6.02% | 6.51 | 0.33 |
11/20 | 1,497 | 1,535 | 1,490 | 1,510 | +1.75% | 13,500 | 138億140万 | +4.86% | 6.42 | 0.32 |
11/17 | 1,480 | 1,490 | 1,471 | 1,484 | 0% | 8,400 | 135億6376万 | +3.27% | 6.31 | 0.32 |
11/16 | 1,462 | 1,484 | 1,461 | 1,484 | +0.61% | 6,800 | 135億6376万 | +3.49% | 6.31 | 0.32 |
11/15 | 1,468 | 1,475 | 1,459 | 1,475 | -0.07% | 3,100 | 134億8150万 | +3.07% | 6.27 | 0.32 |
11/14 | 1,435 | 1,481 | 1,430 | 1,476 | +3.22% | 8,900 | 134億9064万 | +3.29% | 6.28 | 0.32 |
11/13 | 1,438 | 1,438 | 1,391 | 1,430 | -1.17% | 20,400 | 130億7020万 | +0.28% | 6.08 | 0.31 |
11/10 | 1,414 | 1,447 | 1,414 | 1,447 | +2.55% | 3,000 | 132億2558万 | +1.62% | 6.16 | 0.31 |
11/09 | 1,409 | 1,411 | 1,407 | 1,411 | -0.7% | 700 | 128億9654万 | -0.7% | 6 | 0.3 |
11/08 | 1,420 | 1,421 | 1,413 | 1,421 | +0.64% | 1,500 | 129億8794万 | 0% | 6.04 | 0.3 |
11/07 | 1,418 | 1,431 | 1,412 | 1,412 | -0.56% | 3,100 | 129億568万 | -0.7% | 6.01 | 0.3 |
11/06 | 1,437 | 1,437 | 1,418 | 1,420 | +0.35% | 2,300 | 129億7880万 | -0.28% | 6.04 | 0.3 |
11/02 | 1,419 | 1,427 | 1,415 | 1,415 | -0.91% | 5,600 | 129億3310万 | -0.7% | 6.02 | 0.3 |
11/01 | 1,404 | 1,430 | 1,404 | 1,428 | -0.14% | 4,900 | 130億5192万 | +0.07% | 6.07 | 0.31 |
10/31 | 1,428 | 1,430 | 1,424 | 1,430 | +0.14% | 1,100 | 130億7020万 | +0.07% | 6.08 | 0.31 |
10/30 | 1,439 | 1,439 | 1,426 | 1,428 | +0.28% | 1,800 | 130億5192万 | -0.14% | 6.07 | 0.31 |
10/27 | 1,431 | 1,431 | 1,424 | 1,424 | -1.04% | 700 | 130億1536万 | -0.42% | 6.06 | 0.31 |
10/26 | 1,440 | 1,440 | 1,433 | 1,439 | -0.35% | 3,400 | 131億5246万 | +0.63% | 6.12 | 0.31 |
10/25 | 1,448 | 1,448 | 1,414 | 1,444 | +0.7% | 3,500 | 131億9816万 | +1.05% | 6.14 | 0.31 |
10/24 | 1,409 | 1,434 | 1,398 | 1,434 | +0.99% | 3,000 | 131億676万 | +0.42% | 6.1 | 0.31 |
10/23 | 1,425 | 1,425 | 1,407 | 1,420 | -0.35% | 1,600 | 129億7880万 | -0.42% | 6.04 | 0.3 |
10/20 | 1,420 | 1,430 | 1,418 | 1,425 | -0.21% | 2,300 | 130億2450万 | 0% | 6.06 | 0.31 |
10/19 | 1,443 | 1,443 | 1,398 | 1,428 | -1.11% | 4,400 | 130億5192万 | +0.42% | 6.07 | 0.31 |
10/18 | 1,449 | 1,449 | 1,439 | 1,444 | +0.42% | 2,500 | 131億9816万 | +1.76% | 6.14 | 0.31 |
10/17 | 1,452 | 1,452 | 1,430 | 1,438 | +0.56% | 1,900 | 131億4332万 | +1.55% | 6.12 | 0.31 |
10/16 | 1,448 | 1,448 | 1,417 | 1,430 | +0.28% | 2,900 | 130億7020万 | +1.35% | 6.08 | 0.31 |
10/13 | 1,424 | 1,447 | 1,424 | 1,426 | +0.49% | 900 | 130億3364万 | +1.42% | 6.07 | 0.31 |
10/12 | 1,444 | 1,445 | 1,419 | 1,419 | +0.35% | 3,500 | 129億6966万 | +1.21% | 6.04 | 0.3 |
10/11 | 1,434 | 1,455 | 1,414 | 1,414 | -1.39% | 7,800 | 129億2396万 | +1.22% | 6.02 | 0.3 |
10/10 | 1,395 | 1,438 | 1,395 | 1,434 | +3.24% | 4,500 | 131億676万 | +2.87% | 6.1 | 0.31 |
10/06 | 1,385 | 1,390 | 1,371 | 1,389 | +0.29% | 5,600 | 126億9546万 | 0% | 5.91 | 0.3 |
10/05 | 1,376 | 1,395 | 1,376 | 1,385 | +0.73% | 5,200 | 126億5890万 | -0.07% | 5.89 | 0.3 |
10/04 | 1,380 | 1,385 | 1,340 | 1,375 | -2.48% | 6,900 | 125億6750万 | -0.58% | 5.85 | 0.3 |
10/03 | 1,439 | 1,439 | 1,392 | 1,410 | -2.15% | 4,700 | 128億8740万 | +2.1% | 6 | 0.3 |
10/02 | 1,448 | 1,461 | 1,405 | 1,441 | -0.96% | 81,700 | 131億7074万 | +4.57% | 6.13 | 0.31 |
09/29 | 1,455 | 1,460 | 1,452 | 1,455 | -0.34% | 1,200 | 132億9870万 | +5.97% | 6.19 | 0.31 |
09/28 | 1,439 | 1,462 | 1,439 | 1,460 | -0.34% | 5,400 | 133億4440万 | +6.73% | 6.21 | 0.32 |
09/27 | 1,468 | 1,472 | 1,451 | 1,465 | -0.2% | 6,200 | 133億9010万 | +7.56% | 6.23 | 0.32 |
09/26 | 1,454 | 1,469 | 1,446 | 1,468 | +0.89% | 3,700 | 134億1752万 | +8.26% | 6.24 | 0.32 |
09/25 | 1,425 | 1,463 | 1,417 | 1,455 | +1.46% | 6,000 | 132億9870万 | +7.78% | 6.19 | 0.31 |
09/22 | 1,420 | 1,434 | 1,408 | 1,434 | +0.77% | 4,000 | 131億676万 | +6.62% | 6.1 | 0.31 |
09/21 | 1,410 | 1,431 | 1,410 | 1,423 | +0.99% | 6,500 | 130億622万 | +6.04% | 6.05 | 0.31 |
09/20 | 1,413 | 1,413 | 1,402 | 1,409 | 0% | 2,300 | 128億7826万 | +5.31% | 5.99 | 0.3 |
09/19 | 1,394 | 1,430 | 1,390 | 1,409 | +1.08% | 5,300 | 128億7826万 | +5.54% | 5.99 | 0.3 |
09/15 | 1,399 | 1,408 | 1,386 | 1,394 | +0.65% | 7,300 | 127億4116万 | +4.65% | 5.93 | 0.3 |
09/14 | 1,368 | 1,385 | 1,367 | 1,385 | +1.54% | 3,400 | 126億5890万 | +4.06% | 5.89 | 0.3 |
09/13 | 1,355 | 1,364 | 1,350 | 1,364 | +0.59% | 1,500 | 124億6696万 | +2.63% | 5.8 | 0.29 |
09/12 | 1,351 | 1,361 | 1,343 | 1,356 | +0.37% | 4,400 | 123億9384万 | +2.11% | 5.77 | 0.29 |
09/11 | 1,321 | 1,360 | 1,321 | 1,351 | +2.58% | 10,600 | 123億4814万 | +1.81% | 5.75 | 0.29 |
09/08 | 1,317 | 1,317 | 1,317 | 1,317 | 0% | 900 | 120億3738万 | -0.83% | 5.6 | 0.28 |
09/07 | 1,314 | 1,320 | 1,314 | 1,317 | +0.23% | 1,600 | 120億3738万 | -0.9% | 5.6 | 0.28 |
09/06 | 1,304 | 1,316 | 1,304 | 1,314 | +0.08% | 4,900 | 120億996万 | -1.2% | 5.59 | 0.28 |
09/05 | 1,314 | 1,316 | 1,311 | 1,313 | -0.23% | 6,400 | 120億82万 | -1.43% | 5.59 | 0.28 |
09/04 | 1,320 | 1,320 | 1,311 | 1,316 | +0.08% | 12,800 | 120億2824万 | -1.35% | 5.6 | 0.28 |
09/01 | 1,312 | 1,320 | 1,310 | 1,315 | +0.23% | 3,600 | 120億1910万 | -1.5% | 5.59 | 0.28 |
08/31 | 1,312 | 1,315 | 1,306 | 1,312 | -0.61% | 7,600 | 119億9168万 | -1.87% | 5.58 | 0.28 |
08/30 | 1,316 | 1,334 | 1,303 | 1,320 | 0% | 3,100 | 120億6480万 | -1.42% | 5.62 | 0.29 |
08/29 | 1,328 | 1,328 | 1,318 | 1,320 | -0.6% | 2,200 | 120億6480万 | -1.57% | 5.62 | 0.29 |
08/28 | 1,315 | 1,333 | 1,310 | 1,328 | +0.3% | 5,800 | 121億3792万 | -1.04% | 5.65 | 0.29 |
08/25 | 1,321 | 1,333 | 1,280 | 1,324 | +0.23% | 5,400 | 121億136万 | -1.41% | 5.63 | 0.29 |
08/24 | 1,317 | 1,329 | 1,315 | 1,321 | +0.38% | 1,700 | 120億7394万 | -1.71% | 5.62 | 0.29 |
08/23 | 1,319 | 1,319 | 1,285 | 1,316 | -0.15% | 8,600 | 120億2824万 | -2.08% | 5.6 | 0.28 |
08/22 | 1,320 | 1,324 | 1,318 | 1,318 | -0.45% | 900 | 120億4652万 | -1.93% | 5.61 | 0.29 |
08/21 | 1,331 | 1,331 | 1,324 | 1,324 | -0.6% | 1,600 | 121億136万 | -1.49% | 5.63 | 0.29 |
08/18 | 1,337 | 1,338 | 1,271 | 1,332 | -0.82% | 10,900 | 121億7448万 | -0.89% | 5.67 | 0.29 |
08/17 | 1,328 | 1,343 | 1,317 | 1,343 | +1.13% | 7,100 | 122億7502万 | -0.07% | 5.71 | 0.29 |
08/16 | 1,339 | 1,339 | 1,309 | 1,328 | -0.75% | 8,900 | 121億3792万 | -1.12% | 5.65 | 0.29 |
08/15 | 1,344 | 1,351 | 1,328 | 1,338 | -0.15% | 5,800 | 122億2932万 | -0.37% | 5.69 | 0.29 |
08/14 | 1,347 | 1,353 | 1,337 | 1,340 | -1.18% | 6,300 | 122億4760万 | -0.22% | 5.7 | 0.29 |
08/10 | 1,336 | 1,360 | 1,336 | 1,356 | +1.19% | 10,300 | 123億9384万 | +1.04% | 5.77 | 0.29 |
08/09 | 1,335 | 1,355 | 1,329 | 1,340 | +0.75% | 11,500 | 122億4760万 | 0% | 5.7 | 0.29 |
08/08 | 1,343 | 1,356 | 1,329 | 1,330 | -0.89% | 13,000 | 121億5620万 | -0.67% | 5.66 | 0.29 |
08/07 | 1,352 | 1,358 | 1,320 | 1,342 | -2.19% | 26,700 | 122億6588万 | +0.22% | 5.71 | 0.29 |
08/04 | 1,353 | 1,372 | 1,340 | 1,372 | +2.24% | 16,400 | 125億4008万 | +2.54% | 5.84 | 0.3 |
08/03 | 1,362 | 1,362 | 1,337 | 1,342 | -0.45% | 6,400 | 122億6588万 | +0.45% | 5.71 | 0.29 |
08/02 | 1,356 | 1,357 | 1,348 | 1,348 | -0.52% | 3,700 | 123億2072万 | +0.97% | 5.73 | 0.29 |
08/01 | 1,353 | 1,360 | 1,351 | 1,355 | -0.66% | 2,300 | 123億8470万 | +1.57% | 5.76 | 0.29 |
07/31 | 1,360 | 1,369 | 1,351 | 1,364 | +0.66% | 7,400 | 124億6696万 | +2.33% | 5.8 | 0.29 |
07/28 | 1,371 | 1,371 | 1,342 | 1,355 | -0.44% | 5,400 | 123億8470万 | +1.73% | 5.76 | 0.29 |
07/27 | 1,366 | 1,370 | 1,360 | 1,361 | -0.22% | 5,500 | 124億3954万 | +2.25% | 5.79 | 0.29 |
07/26 | 1,353 | 1,367 | 1,353 | 1,364 | +0.74% | 4,500 | 124億6696万 | +2.56% | 5.8 | 0.29 |
07/25 | 1,353 | 1,358 | 1,333 | 1,354 | +0.07% | 6,700 | 123億7556万 | +1.88% | 5.76 | 0.29 |
07/24 | 1,351 | 1,356 | 1,351 | 1,353 | +0.15% | 1,900 | 123億6642万 | +1.81% | 5.76 | 0.29 |
07/21 | 1,353 | 1,362 | 1,340 | 1,351 | +0.52% | 4,000 | 123億4814万 | +1.73% | 5.75 | 0.29 |
07/20 | 1,330 | 1,363 | 1,330 | 1,344 | +1.59% | 8,700 | 122億8416万 | +1.2% | 5.72 | 0.29 |
07/19 | 1,324 | 1,324 | 1,320 | 1,323 | +0.23% | 2,100 | 120億9222万 | -0.38% | 5.63 | 0.29 |
07/18 | 1,325 | 1,328 | 1,319 | 1,320 | 0% | 2,800 | 120億6480万 | -0.6% | 5.62 | 0.29 |
07/14 | 1,324 | 1,324 | 1,316 | 1,320 | +0.3% | 1,600 | 120億6480万 | -0.68% | 5.62 | 0.29 |
07/13 | 1,333 | 1,338 | 1,316 | 1,316 | -1.2% | 2,700 | 120億2824万 | -0.98% | 5.6 | 0.28 |
07/12 | 1,350 | 1,354 | 1,328 | 1,332 | -0.45% | 5,900 | 121億7448万 | +0.23% | 5.67 | 0.29 |
07/11 | 1,344 | 1,350 | 1,330 | 1,338 | +0.98% | 11,000 | 122億2932万 | +0.75% | 5.69 | 0.29 |