時価総額
2023/05/30～2023/11/10
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 |
| 11/10 | 1,857 | 1,960 | 1,750 | 1,960 | +5.55% | 251,300 | 28億8120万 | -0.61% | 15.46 | 1.05 |
| 11/09 | 1,987 | 2,030 | 1,824 | 1,857 | -6.5% | 53,400 | 27億2979万 | -7.8% | 14.65 | 1 |
| 11/08 | 2,098 | 2,140 | 1,930 | 1,986 | -5.65% | 99,400 | 29億1942万 | -4.01% | 15.66 | 1.07 |
| 11/07 | 1,805 | 2,165 | 1,735 | 2,105 | +15.15% | 223,100 | 30億9435万 | -0.99% | 16.6 | 1.13 |
| 11/06 | 1,935 | 2,016 | 1,751 | 1,828 | -3.54% | 25,800 | 26億8716万 | -16.07% | 14.42 | 0.98 |
| 11/02 | 1,800 | 1,918 | 1,800 | 1,895 | +4.7% | 13,100 | 27億8565万 | -15.55% | 14.95 | 1.02 |
| 11/01 | 1,664 | 1,850 | 1,664 | 1,810 | +9.04% | 19,600 | 26億6070万 | -20.89% | 14.28 | 0.97 |
| 10/31 | 1,760 | 1,917 | 1,610 | 1,660 | -6.48% | 41,700 | 24億4020万 | -29.03% | 13.09 | 0.89 |
| 10/30 | 1,600 | 1,960 | 1,585 | 1,775 | +10.94% | 140,600 | 26億925万 | -26.07% | 14 | 0.95 |
| 10/27 | 1,771 | 1,818 | 1,550 | 1,600 | -7.57% | 26,400 | 23億5200万 | -34.48% | 12.62 | 0.86 |
| 10/26 | 1,842 | 1,850 | 1,731 | 1,731 | -8.02% | 12,100 | 25億4457万 | -30.4% | 13.65 | 0.93 |
| 10/25 | 1,881 | 1,921 | 1,872 | 1,882 | +0.05% | 3,800 | 27億6654万 | -25.64% | 14.84 | 1.01 |
| 10/24 | 1,996 | 2,004 | 1,804 | 1,881 | -5.43% | 19,900 | 27億6507万 | -26.72% | 14.84 | 1.01 |
| 10/23 | 2,209 | 2,209 | 1,957 | 1,989 | -10% | 29,400 | 29億2383万 | -23.5% | 15.69 | 1.07 |
| 10/20 | 2,289 | 2,300 | 2,030 | 2,210 | +3.32% | 141,000 | 32億4870万 | -16.03% | 17.43 | 1.19 |
| 10/19 | 1,739 | 2,139 | 1,739 | 2,139 | +23% | 60,200 | 31億4433万 | -18.92% | 16.87 | 1.15 |
| 10/18 | 1,671 | 1,740 | 1,637 | 1,739 | +3.95% | 3,200 | 25億5633万 | -33.88% | 13.72 | 0.93 |
| 10/17 | 1,688 | 1,740 | 1,613 | 1,673 | +3.85% | 12,600 | 24億5931万 | -36.58% | 13.19 | 0.9 |
| 10/16 | 1,700 | 1,812 | 1,606 | 1,611 | -10.65% | 34,300 | 23億6817万 | -39.18% | 12.71 | 0.87 |
| 10/13 | 1,935 | 1,958 | 1,800 | 1,803 | -4.85% | 22,500 | 26億5041万 | -32.29% | 14.22 | 0.97 |
| 10/12 | 2,034 | 2,050 | 1,886 | 1,895 | -9.07% | 16,700 | 27億8565万 | -29.03% | 14.95 | 1.02 |
| 10/11 | 2,565 | 2,565 | 2,084 | 2,084 | -19.35% | 18,400 | 30億6348万 | -22.01% | 16.44 | 1.12 |
| 10/10 | 2,730 | 2,732 | 2,584 | 2,584 | -7.05% | 3,100 | 37億9848万 | -3.15% | 20.38 | 1.39 |
| 10/06 | 2,824 | 2,824 | 2,741 | 2,780 | -1.63% | 1,500 | 40億8660万 | +5.22% | 21.93 | 1.49 |
| 10/05 | 2,951 | 3,005 | 2,826 | 2,826 | -5.8% | 11,200 | 41億5422万 | +8.32% | 22.29 | 1.52 |
| 10/04 | 3,250 | 3,250 | 2,970 | 3,000 | -7.69% | 3,200 | 44億1000万 | +16.5% | 23.66 | 1.61 |
| 10/03 | 3,400 | 3,400 | 3,250 | 3,250 | -4.41% | 1,000 | 47億7750万 | +28.26% | 25.63 | 1.75 |
| 10/02 | 3,475 | 3,580 | 3,330 | 3,400 | 0% | 4,900 | 49億9800万 | +36.93% | 26.82 | 1.83 |
| 09/29 | 3,380 | 3,455 | 3,320 | 3,400 | -2.58% | 6,000 | 49億9800万 | +40.15% | 26.82 | 1.85 |
| 09/28 | 2,999 | 3,490 | 2,989 | 3,490 | +16.37% | 11,000 | 51億3030万 | +47.26% | 27.52 | 1.9 |
| 09/27 | 3,025 | 3,085 | 2,996 | 2,999 | -2.79% | 1,600 | 44億853万 | +29.83% | 23.65 | 1.63 |
| 09/26 | 3,170 | 3,170 | 3,000 | 3,085 | -3.59% | 4,900 | 45億3495万 | +35.72% | 24.33 | 1.68 |
| 09/25 | 2,803 | 3,200 | 2,797 | 3,200 | +14.12% | 21,100 | 47億400万 | +43.56% | 25.24 | 1.74 |
| 09/22 | 2,760 | 2,804 | 2,744 | 2,804 | +2.67% | 2,400 | 41億2188万 | +28.8% | 22.11 | 1.53 |
| 09/21 | 2,808 | 2,808 | 2,700 | 2,731 | -2.78% | 2,600 | 40億1457万 | +27.44% | 21.54 | 1.49 |
| 09/20 | 2,790 | 2,809 | 2,650 | 2,809 | +0.64% | 35,700 | 41億2923万 | +33.25% | 22.15 | 1.53 |
| 09/19 | 2,700 | 2,814 | 2,500 | 2,791 | +3.37% | 38,600 | 41億277万 | +35.03% | 22.01 | 1.52 |
| 09/15 | 2,790 | 2,840 | 2,506 | 2,700 | -3.4% | 60,000 | 39億6900万 | +33.6% | 21.29 | 1.47 |
| 09/14 | 2,350 | 2,840 | 2,350 | 2,795 | +18.94% | 137,300 | 41億865万 | +41.52% | 22.04 | 1.52 |
| 09/13 | 2,030 | 2,350 | 2,030 | 2,350 | +20.51% | 66,800 | 34億5450万 | +21.95% | 18.53 | 1.28 |
| 09/12 | 1,957 | 1,970 | 1,922 | 1,950 | 0% | 4,800 | 28億6650万 | +2.79% | 15.38 | 1.06 |
| 09/11 | 1,988 | 1,990 | 1,950 | 1,950 | +0.1% | 3,800 | 28億6650万 | +3.72% | 15.38 | 1.06 |
| 09/08 | 1,947 | 1,969 | 1,920 | 1,948 | -0.61% | 2,600 | 28億6356万 | +4.51% | 15.36 | 1.06 |
| 09/07 | 1,960 | 1,960 | 1,960 | 1,960 | -0.15% | 100 | 28億8120万 | +6.12% | 15.46 | 1.07 |
| 09/06 | 1,963 | 1,963 | 1,921 | 1,963 | 0% | 3,900 | 28億8561万 | +7.44% | 15.48 | 1.07 |
| 09/05 | 1,963 | 1,963 | 1,963 | 1,963 | -0.1% | 100 | 28億8561万 | +8.63% | 15.48 | 1.07 |
| 09/04 | 1,973 | 1,973 | 1,965 | 1,965 | +1.66% | 1,100 | 28億8855万 | +10.08% | 15.5 | 1.07 |
| 09/01 | 1,970 | 1,979 | 1,933 | 1,933 | -1.88% | 3,200 | 28億4151万 | +9.77% | 15.25 | 1.05 |
| 08/31 | 1,979 | 1,980 | 1,950 | 1,970 | -0.45% | 3,700 | 28億9590万 | +13.35% | 15.54 | 1.07 |
| 08/30 | 1,964 | 1,980 | 1,964 | 1,979 | +0.76% | 3,300 | 29億913万 | +15.6% | 15.61 | 1.08 |
| 08/29 | 1,964 | 1,964 | 1,964 | 1,964 | 0% | 100 | 28億8708万 | +16.56% | 15.49 | 1.07 |
| 08/28 | 1,955 | 1,965 | 1,886 | 1,964 | -1.55% | 4,000 | 28億8708万 | +18.46% | 15.49 | 1.07 |
| 08/25 | 1,995 | 1,995 | 1,957 | 1,995 | 0% | 3,700 | 29億3265万 | +22.24% | 15.73 | 1.09 |
| 08/24 | 1,970 | 1,995 | 1,915 | 1,995 | +0.25% | 5,500 | 29億3265万 | +24.3% | 15.73 | 1.09 |
| 08/23 | 2,019 | 2,170 | 1,943 | 1,990 | -3.82% | 6,700 | 29億2530万 | +26.11% | 15.69 | 1.08 |
| 08/22 | 1,908 | 2,090 | 1,858 | 2,069 | +4.07% | 9,200 | 30億4143万 | +33.4% | 16.32 | 1.13 |
| 08/21 | 1,980 | 1,990 | 1,830 | 1,988 | +4.63% | 7,400 | 29億2236万 | +30.79% | 15.68 | 1.08 |
| 08/18 | 1,950 | 1,975 | 1,818 | 1,900 | -2.56% | 3,900 | 27億9300万 | +27.18% | 14.98 | 1.03 |
| 08/17 | 1,808 | 1,950 | 1,791 | 1,950 | +5.52% | 6,000 | 28億6650万 | +32.56% | 15.38 | 1.06 |
| 08/16 | 1,800 | 1,848 | 1,752 | 1,848 | +2.67% | 5,000 | 27億1656万 | +27.71% | 14.57 | 1.01 |
| 08/15 | 1,870 | 1,870 | 1,630 | 1,800 | +10.43% | 7,600 | 26億4600万 | +26.14% | 14.2 | 0.98 |
| 08/14 | 1,570 | 1,630 | 1,562 | 1,630 | +5.09% | 1,600 | 23億9610万 | +15.68% | 12.86 | 0.89 |
| 08/10 | 1,598 | 1,598 | 1,547 | 1,551 | -2.94% | 900 | 22億7997万 | +10.94% | 12.23 | 0.84 |
| 08/09 | 1,598 | 1,598 | 1,598 | 1,598 | 0% | 200 | 23億4906万 | +14.88% | 12.6 | 0.87 |
| 08/08 | 1,564 | 1,598 | 1,560 | 1,598 | +3.7% | 4,900 | 23億4906万 | +15.71% | 12.6 | 0.87 |
| 08/07 | 1,544 | 1,565 | 1,541 | 1,541 | +0.78% | 2,000 | 22億6527万 | +12.32% | 12.15 | 0.84 |
| 08/04 | 1,522 | 1,529 | 1,499 | 1,529 | +0.33% | 1,700 | 22億4763万 | +12.01% | 12.06 | 0.83 |
| 08/03 | 1,467 | 1,545 | 1,466 | 1,524 | +3.96% | 2,900 | 22億4028万 | +12.14% | 12.02 | 0.83 |
| 08/02 | 1,456 | 1,466 | 1,456 | 1,466 | +0.89% | 200 | 21億5502万 | +8.43% | 11.56 | 0.8 |
| 08/01 | 1,449 | 1,453 | 1,420 | 1,453 | +2.32% | 1,000 | 21億3591万 | +7.79% | 11.46 | 0.79 |
| 07/31 | 1,415 | 1,470 | 1,415 | 1,420 | +3.05% | 3,500 | 20億8740万 | +5.73% | 11.2 | 0.77 |
| 07/28 | 1,379 | 1,425 | 1,350 | 1,378 | +2.15% | 2,900 | 20億2566万 | +2.91% | 10.87 | 0.75 |
| 07/27 | 1,300 | 1,349 | 1,300 | 1,349 | +2.98% | 2,300 | 19億8303万 | +0.9% | 10.64 | 0.73 |
| 07/26 | 1,308 | 1,310 | 1,308 | 1,310 | +0.15% | 600 | 19億2570万 | -2.02% | 10.33 | 0.71 |
| 07/25 | 1,308 | 1,308 | 1,308 | 1,308 | 0% | 300 | 19億2276万 | -2.24% | 10.32 | 0.71 |
| 07/24 | 1,288 | 1,308 | 1,288 | 1,308 | -0.15% | 300 | 19億2276万 | -2.46% | 10.32 | 0.71 |
| 07/21 | 1,310 | 1,310 | 1,310 | 1,310 | -0.53% | 300 | 19億2570万 | -2.46% | 10.33 | 0.71 |
| 07/20 | 1,287 | 1,317 | 1,287 | 1,317 | +0.84% | 1,300 | 19億3599万 | -2.15% | 10.39 | 0.72 |
| 07/19 | 1,316 | 1,316 | 1,300 | 1,306 | -2.17% | 500 | 19億1982万 | -3.19% | 10.3 | 0.71 |
| 07/14 | 1,307 | 1,337 | 1,307 | 1,335 | +3.33% | 1,200 | 19億6245万 | -1.18% | 10.53 | 0.73 |
| 07/13 | 1,303 | 1,303 | 1,285 | 1,292 | -3.08% | 1,500 | 18億9924万 | -4.51% | 10.19 | 0.7 |
| 07/12 | 1,303 | 1,333 | 1,284 | 1,333 | 0% | 900 | 19億5951万 | -1.55% | 10.51 | 0.73 |
| 07/11 | 1,320 | 1,335 | 1,290 | 1,333 | -0.37% | 1,400 | 19億5951万 | -1.55% | 10.51 | 0.73 |
| 07/07 | 1,325 | 1,338 | 1,316 | 1,338 | -1.25% | 800 | 19億6686万 | -1.33% | 10.55 | 0.73 |
| 07/03 | 1,355 | 1,355 | 1,355 | 1,355 | 0% | 200 | 19億9185万 | -0.29% | 10.69 | 0.74 |
| 06/30 | 1,354 | 1,355 | 1,354 | 1,355 | +0.07% | 200 | 19億9185万 | -0.37% | 10.69 | 0.75 |
| 06/28 | 1,354 | 1,354 | 1,354 | 1,354 | -1.02% | 100 | 19億9038万 | -0.44% | 10.68 | 0.75 |
| 06/26 | 1,362 | 1,368 | 1,357 | 1,368 | +0.81% | 300 | 20億1096万 | +0.44% | 10.79 | 0.76 |
| 06/23 | 1,357 | 1,357 | 1,357 | 1,357 | -0.07% | 100 | 19億9479万 | -0.37% | 10.7 | 0.76 |
| 06/21 | 1,340 | 1,358 | 1,331 | 1,358 | -0.88% | 400 | 19億9626万 | -0.37% | 10.71 | 0.76 |
| 06/20 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 600 | 20億1390万 | +0.44% | 10.8 | 0.76 |
| 06/19 | 1,360 | 1,370 | 1,360 | 1,370 | +0.74% | 200 | 20億1390万 | +0.44% | 10.8 | 0.76 |
| 06/16 | 1,360 | 1,360 | 1,360 | 1,360 | 0% | 100 | 19億9920万 | -0.37% | 10.73 | 0.76 |
| 06/15 | 1,357 | 1,360 | 1,357 | 1,360 | +2.49% | 200 | 19億9920万 | -0.44% | 10.73 | 0.76 |
| 06/14 | 1,327 | 1,327 | 1,327 | 1,327 | 0% | 300 | 19億5069万 | -3% | 10.47 | 0.74 |
| 06/12 | 1,327 | 1,327 | 1,327 | 1,327 | -0.38% | 100 | 19億5069万 | -3.14% | 10.47 | 0.74 |
| 06/09 | 1,332 | 1,332 | 1,332 | 1,332 | -1.62% | 100 | 19億5804万 | -2.92% | 10.51 | 0.74 |
| 06/08 | 1,357 | 1,357 | 1,354 | 1,354 | +1.5% | 200 | 19億9038万 | -1.46% | 10.68 | 0.75 |
| 06/07 | 1,336 | 1,336 | 1,330 | 1,334 | -2.34% | 700 | 19億6098万 | -2.98% | 10.52 | 0.74 |
| 05/30 | 1,366 | 1,366 | 1,366 | 1,366 | 0% | 100 | 20億802万 | -0.94% | 10.77 | 0.76 |
