時価総額
2023/04/06～2023/11/09
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 |
| 11/09 | 6,220 | 6,260 | 6,220 | 6,260 | +1.13% | 200 | 214億8729万 | -0.54% | 13.23 | 1.32 |
| 11/08 | 6,200 | 6,200 | 6,190 | 6,190 | +0.32% | 200 | 212億4702万 | -1.46% | 13.09 | 1.3 |
| 11/07 | 6,250 | 6,250 | 6,170 | 6,170 | -5.8% | 1,100 | 211億7837万 | -1.63% | 13.04 | 1.3 |
| 11/01 | 6,550 | 6,550 | 6,550 | 6,550 | +0.46% | 100 | 224億8271万 | +4.53% | 13.85 | 1.38 |
| 10/26 | 6,630 | 6,630 | 6,500 | 6,520 | +1.4% | 1,000 | 223億7973万 | +4.49% | 13.78 | 1.37 |
| 10/25 | 6,200 | 6,440 | 6,200 | 6,430 | +5.24% | 1,600 | 220億7081万 | +3.51% | 13.59 | 1.35 |
| 10/24 | 6,110 | 6,110 | 6,110 | 6,110 | -0.16% | 100 | 209億7242万 | -1.13% | 12.92 | 1.29 |
| 10/23 | 6,080 | 6,120 | 6,080 | 6,120 | +2.17% | 300 | 210億674万 | -0.78% | 12.94 | 1.29 |
| 10/20 | 5,940 | 5,990 | 5,940 | 5,990 | -0.33% | 300 | 205億6052万 | -2.71% | 12.66 | 1.26 |
| 10/19 | 6,260 | 6,260 | 6,010 | 6,010 | -4.3% | 400 | 206億2917万 | -2.29% | 12.71 | 1.27 |
| 10/17 | 6,350 | 6,360 | 6,260 | 6,280 | -1.72% | 500 | 215億5594万 | +2.16% | 13.28 | 1.32 |
| 10/12 | 6,480 | 6,480 | 6,390 | 6,390 | -4.91% | 400 | 219億3351万 | +4.34% | 13.51 | 1.35 |
| 10/11 | 6,720 | 6,720 | 6,720 | 6,720 | -1.9% | 100 | 230億6623万 | +10.15% | 14.21 | 1.42 |
| 10/06 | 6,850 | 6,850 | 6,850 | 6,850 | -0.44% | 300 | 235億1245万 | +12.89% | 14.48 | 1.44 |
| 10/05 | 6,510 | 6,880 | 6,510 | 6,880 | +6.17% | 1,200 | 236億1542万 | +14.1% | 14.54 | 1.45 |
| 10/04 | 6,720 | 6,990 | 6,480 | 6,480 | +1.25% | 4,700 | 222億4243万 | +8.23% | 13.7 | 1.37 |
| 10/03 | 6,360 | 6,400 | 6,360 | 6,400 | +0.16% | 300 | 219億6784万 | +7.33% | 13.53 | 1.35 |
| 10/02 | 6,350 | 6,400 | 6,350 | 6,390 | +0.63% | 1,600 | 219億3351万 | +7.54% | 13.51 | 1.35 |
| 09/29 | 6,200 | 6,560 | 6,200 | 6,350 | +2.42% | 3,900 | 217億9621万 | +7.26% | 13.42 | 1.41 |
| 09/28 | 6,180 | 6,200 | 6,170 | 6,200 | +1.97% | 500 | 212億8134万 | +5.12% | 13.11 | 1.37 |
| 09/27 | 6,030 | 6,180 | 5,900 | 6,080 | -0.82% | 1,200 | 208億6944万 | +3.33% | 12.85 | 1.35 |
| 09/26 | 6,230 | 6,290 | 6,130 | 6,130 | 0% | 1,200 | 210億4107万 | +4.32% | 12.96 | 1.36 |
| 09/25 | 5,890 | 6,170 | 5,890 | 6,130 | +4.07% | 2,400 | 210億4107万 | +4.52% | 12.96 | 1.36 |
| 09/21 | 5,910 | 5,910 | 5,890 | 5,890 | +0.86% | 200 | 202億1727万 | +0.72% | 12.45 | 1.31 |
| 09/19 | 5,840 | 5,840 | 5,840 | 5,840 | -1.68% | 100 | 200億4565万 | +0.03% | 12.35 | 1.29 |
| 09/15 | 5,940 | 5,940 | 5,940 | 5,940 | 0% | 300 | 203億8890万 | +1.89% | 12.56 | 1.32 |
| 09/14 | 5,940 | 5,940 | 5,940 | 5,940 | -1.66% | 100 | 203億8890万 | +2.08% | 12.56 | 1.32 |
| 09/13 | 5,940 | 6,050 | 5,930 | 6,040 | +2.37% | 2,000 | 207億3214万 | +3.89% | 12.77 | 1.34 |
| 09/12 | 5,790 | 5,900 | 5,700 | 5,900 | +1.72% | 1,200 | 202億5160万 | +1.69% | 12.47 | 1.31 |
| 09/06 | 5,640 | 5,800 | 5,640 | 5,800 | +2.84% | 600 | 199億835万 | -0.1% | 12.26 | 1.29 |
| 09/05 | 5,780 | 5,800 | 5,640 | 5,640 | -2.76% | 2,200 | 193億5915万 | -2.99% | 11.92 | 1.25 |
| 09/04 | 5,800 | 5,800 | 5,800 | 5,800 | -0.85% | 100 | 199億835万 | -0.51% | 12.26 | 1.29 |
| 09/01 | 5,850 | 5,850 | 5,850 | 5,850 | +0.17% | 200 | 200億7997万 | +0.21% | 12.37 | 1.3 |
| 08/31 | 5,840 | 5,840 | 5,840 | 5,840 | -1.35% | 100 | 200億4565万 | 0% | 12.35 | 1.29 |
| 08/28 | 5,900 | 5,970 | 5,900 | 5,920 | +3.86% | 1,000 | 203億2025万 | +1.27% | 12.52 | 1.31 |
| 08/25 | 5,810 | 5,810 | 5,660 | 5,700 | -1.89% | 500 | 195億6510万 | -2.53% | 12.05 | 1.26 |
| 08/23 | 5,820 | 5,820 | 5,810 | 5,810 | -1.53% | 200 | 199億4267万 | -0.75% | 12.28 | 1.29 |
| 08/22 | 5,900 | 5,900 | 5,900 | 5,900 | 0% | 100 | 202億5160万 | +0.72% | 12.47 | 1.31 |
| 08/14 | 5,900 | 5,900 | 5,900 | 5,900 | +1.72% | 300 | 202億5160万 | +0.65% | 12.47 | 1.31 |
| 08/07 | 5,800 | 5,800 | 5,800 | 5,800 | -1.36% | 100 | 199億835万 | -1.06% | 12.26 | 1.29 |
| 08/01 | 5,980 | 5,980 | 5,880 | 5,880 | 0% | 200 | 201億8295万 | +0.36% | 12.43 | 1.3 |
| 07/31 | 5,830 | 5,880 | 5,830 | 5,880 | +0.86% | 200 | 201億8295万 | +0.34% | 12.43 | 1.3 |
| 07/28 | 5,810 | 5,830 | 5,810 | 5,830 | +0.34% | 200 | 200億1132万 | -0.38% | 12.33 | 1.29 |
| 07/27 | 5,760 | 5,810 | 5,710 | 5,810 | -0.85% | 1,300 | 199億4267万 | -0.62% | 12.28 | 1.29 |
| 07/26 | 5,980 | 6,000 | 5,860 | 5,860 | -0.34% | 1,200 | 201億1430万 | +0.36% | 12.39 | 1.3 |
| 07/25 | 5,840 | 5,880 | 5,840 | 5,880 | +0.51% | 500 | 201億8295万 | +0.72% | 12.43 | 1.3 |
| 07/21 | 5,820 | 5,850 | 5,740 | 5,850 | +2.63% | 600 | 200億7997万 | +0.24% | 12.37 | 1.3 |
| 07/20 | 5,640 | 5,700 | 5,640 | 5,700 | +1.06% | 400 | 195億6510万 | -2.4% | 12.05 | 1.26 |
| 07/19 | 5,640 | 5,640 | 5,640 | 5,640 | 0% | 100 | 193億5915万 | -3.61% | 11.92 | 1.25 |
| 07/18 | 5,640 | 5,640 | 5,640 | 5,640 | -0.35% | 100 | 193億5915万 | -3.95% | 11.92 | 1.25 |
| 07/13 | 5,720 | 5,720 | 5,660 | 5,660 | -2.75% | 200 | 194億2780万 | -3.94% | 11.97 | 1.25 |
| 07/12 | 5,760 | 5,820 | 5,760 | 5,820 | +1.22% | 500 | 199億7700万 | -1.36% | 12.3 | 1.29 |
| 07/11 | 5,950 | 5,950 | 5,750 | 5,750 | -3.85% | 300 | 197億3673万 | -2.36% | 12.16 | 1.27 |
| 07/05 | 5,900 | 5,980 | 5,900 | 5,980 | -0.33% | 1,200 | 205億2620万 | +1.63% | 12.64 | 1.32 |
| 07/04 | 5,940 | 6,000 | 5,940 | 6,000 | -0.66% | 200 | 205億9485万 | +2.27% | 12.68 | 1.33 |
| 07/03 | 6,210 | 6,210 | 6,030 | 6,040 | +0.5% | 1,900 | 207億3214万 | +3.09% | 12.77 | 1.34 |
| 06/30 | 5,910 | 6,010 | 5,910 | 6,010 | +1.69% | 500 | 206億2917万 | +2.82% | 13.1 | 1.34 |
| 06/29 | 5,840 | 5,910 | 5,840 | 5,910 | -1.34% | 700 | 202億8592万 | +1.35% | 12.88 | 1.31 |
| 06/28 | 5,960 | 5,990 | 5,930 | 5,990 | +0.5% | 600 | 205億6052万 | +2.85% | 13.06 | 1.33 |
| 06/26 | 6,150 | 6,150 | 5,960 | 5,960 | +1.71% | 1,000 | 204億5755万 | +2.53% | 12.99 | 1.33 |
| 06/23 | 5,840 | 5,860 | 5,800 | 5,860 | -0.68% | 800 | 201億1430万 | +1.14% | 12.77 | 1.3 |
| 06/22 | 6,000 | 6,010 | 5,850 | 5,900 | -1.67% | 1,100 | 202億5160万 | +1.99% | 12.86 | 1.31 |
| 06/21 | 6,000 | 6,100 | 6,000 | 6,000 | +1.69% | 600 | 205億9485万 | +3.81% | 13.08 | 1.33 |
| 06/20 | 5,740 | 5,920 | 5,740 | 5,900 | +3.15% | 1,100 | 202億5160万 | +2.24% | 12.86 | 1.31 |
| 06/16 | 5,810 | 5,810 | 5,700 | 5,720 | -3.05% | 1,000 | 196億3375万 | -0.76% | 12.47 | 1.27 |
| 06/15 | 5,800 | 5,900 | 5,800 | 5,900 | +3.51% | 200 | 202億5160万 | +2.63% | 12.86 | 1.31 |
| 06/14 | 5,710 | 5,710 | 5,700 | 5,700 | +0.35% | 200 | 195億6510万 | -0.56% | 12.43 | 1.27 |
| 06/13 | 5,660 | 5,680 | 5,660 | 5,680 | +1.07% | 400 | 194億9645万 | -0.75% | 12.38 | 1.26 |
| 06/12 | 5,800 | 5,800 | 5,600 | 5,620 | -3.77% | 1,400 | 192億9050万 | -1.73% | 12.25 | 1.25 |
| 06/08 | 5,840 | 5,840 | 5,840 | 5,840 | 0% | 100 | 200億4565万 | +2.19% | 12.73 | 1.3 |
| 06/07 | 5,800 | 5,840 | 5,700 | 5,840 | -1.85% | 1,500 | 200億4565万 | +2.29% | 12.73 | 1.3 |
| 06/05 | 5,960 | 5,960 | 5,950 | 5,950 | -0.17% | 300 | 204億2322万 | +4.35% | 12.97 | 1.32 |
| 06/02 | 6,160 | 6,160 | 5,950 | 5,960 | -3.4% | 800 | 204億5755万 | +4.73% | 12.99 | 1.33 |
| 06/01 | 6,180 | 6,180 | 6,070 | 6,170 | +0.49% | 600 | 211億7837万 | +8.59% | 13.45 | 1.37 |
| 05/31 | 6,060 | 6,140 | 6,060 | 6,140 | +4.78% | 900 | 210億7539万 | +8.29% | 13.38 | 1.37 |
| 05/30 | 5,740 | 6,150 | 5,740 | 5,860 | +5.59% | 4,500 | 201億1430万 | +3.53% | 12.77 | 1.3 |
| 05/29 | 5,640 | 5,640 | 5,550 | 5,550 | -1.42% | 400 | 190億5023万 | -2.15% | 12.1 | 1.23 |
| 05/26 | 5,630 | 5,730 | 5,630 | 5,630 | +1.44% | 1,000 | 193億2483万 | -1.16% | 12.27 | 1.25 |
| 05/25 | 5,590 | 5,670 | 5,500 | 5,550 | -4.15% | 3,500 | 190億5023万 | -2.7% | 12.1 | 1.23 |
| 05/24 | 5,790 | 5,790 | 5,790 | 5,790 | +1.76% | 100 | 198億7403万 | +1.53% | 12.62 | 1.29 |
| 05/23 | 5,670 | 5,750 | 5,670 | 5,690 | +0.53% | 300 | 195億3078万 | 0% | 12.4 | 1.27 |
| 05/18 | 5,750 | 5,750 | 5,660 | 5,660 | -1.22% | 300 | 194億2780万 | -0.37% | 12.34 | 1.26 |
| 05/17 | 5,730 | 5,730 | 5,720 | 5,730 | 0% | 500 | 196億6808万 | +1.02% | 12.49 | 1.27 |
| 05/15 | 5,510 | 5,730 | 5,510 | 5,730 | +4.37% | 500 | 196億6808万 | +1.24% | 12.49 | 1.27 |
| 05/12 | 5,490 | 5,490 | 5,490 | 5,490 | -2.31% | 300 | 188億4428万 | -2.81% | 11.97 | 1.22 |
| 05/11 | 5,520 | 5,620 | 5,520 | 5,620 | -2.77% | 300 | 192億9050万 | -0.46% | 12.25 | 1.25 |
| 05/10 | 5,780 | 5,780 | 5,780 | 5,780 | 0% | 100 | 198億3970万 | +2.61% | 12.6 | 1.29 |
| 05/01 | 5,780 | 5,780 | 5,780 | 5,780 | +1.23% | 100 | 198億3970万 | +2.99% | 12.6 | 1.29 |
| 04/28 | 5,510 | 5,810 | 5,510 | 5,710 | +6.73% | 900 | 195億9943万 | +2.13% | 12.45 | 1.27 |
| 04/26 | 5,500 | 5,500 | 5,260 | 5,350 | -2.37% | 1,900 | 183億6374万 | -3.88% | 11.66 | 1.19 |
| 04/25 | 5,480 | 5,480 | 5,480 | 5,480 | 0% | 100 | 188億996万 | -1.44% | 11.95 | 1.22 |
| 04/24 | 5,480 | 5,480 | 5,480 | 5,480 | -1.79% | 200 | 188億996万 | -1.12% | 11.95 | 1.22 |
| 04/21 | 5,580 | 5,580 | 5,580 | 5,580 | +1.09% | 100 | 191億5321万 | +1.01% | 12.16 | 1.24 |
| 04/19 | 5,530 | 5,530 | 5,520 | 5,520 | -2.99% | 300 | 189億4726万 | +0.31% | 12.03 | 1.23 |
| 04/13 | 5,630 | 5,730 | 5,610 | 5,690 | +0.35% | 700 | 195億3078万 | +3.78% | 12.4 | 1.27 |
| 04/12 | 5,660 | 5,670 | 5,570 | 5,670 | 0% | 400 | 194億6213万 | +3.92% | 12.36 | 1.26 |
| 04/11 | 5,700 | 5,840 | 5,670 | 5,670 | -1.22% | 600 | 194億6213万 | +4.42% | 12.36 | 1.26 |
| 04/10 | 5,830 | 5,850 | 5,740 | 5,740 | -1.88% | 500 | 197億240万 | +6.26% | 12.51 | 1.28 |
| 04/07 | 5,900 | 5,900 | 5,850 | 5,850 | -0.85% | 300 | 200億7997万 | +8.92% | 12.75 | 1.3 |
| 04/06 | 6,100 | 6,100 | 5,900 | 5,900 | -4.07% | 1,100 | 202億5160万 | +10.57% | 12.86 | 1.31 |
