時価総額
2023/06/06~2023/10/27
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 |
10/27 | 1,264 | 1,356 | 1,222 | 1,355 | +6.61% | 164,100 | 109億6195万 | +55.75% | 6.42 | 0.67 |
10/26 | 1,177 | 1,278 | 1,150 | 1,271 | +6.18% | 265,500 | 102億8239万 | +50.06% | 6.02 | 0.63 |
10/25 | 1,217 | 1,294 | 1,166 | 1,197 | +8.33% | 795,100 | 96億8373万 | +44.57% | 5.67 | 0.59 |
10/24 | 1,105 | 1,105 | 1,105 | 1,105 | +15.71% | 180,000 | 89億3945万 | +35.92% | 5.23 | 0.55 |
10/23 | 805 | 955 | 798 | 955 | +18.63% | 139,000 | 77億2595万 | +18.93% | 4.52 | 0.47 |
10/20 | 792 | 813 | 791 | 805 | +2.16% | 44,400 | 65億1245万 | +0.88% | 3.81 | 0.4 |
10/19 | 786 | 788 | 783 | 788 | 0% | 9,100 | 63億7492万 | -1.38% | 3.73 | 0.39 |
10/18 | 787 | 789 | 781 | 788 | -0.13% | 9,500 | 63億7492万 | -1.62% | 3.73 | 0.39 |
10/17 | 786 | 789 | 775 | 789 | +1.94% | 12,500 | 63億8301万 | -1.74% | 3.74 | 0.39 |
10/16 | 773 | 776 | 763 | 774 | +0.13% | 22,300 | 62億6166万 | -3.73% | 3.67 | 0.38 |
10/13 | 786 | 792 | 771 | 773 | -2.15% | 14,400 | 62億5357万 | -4.09% | 3.66 | 0.38 |
10/12 | 796 | 797 | 790 | 790 | -0.63% | 10,100 | 63億9110万 | -2.23% | 3.74 | 0.39 |
10/11 | 798 | 799 | 791 | 795 | -0.25% | 14,000 | 64億3155万 | -1.73% | 3.77 | 0.39 |
10/10 | 790 | 800 | 785 | 797 | +1.53% | 14,400 | 64億4773万 | -1.48% | 3.77 | 0.4 |
10/06 | 776 | 789 | 773 | 785 | +0.51% | 7,200 | 63億5065万 | -3.09% | 3.72 | 0.39 |
10/05 | 762 | 782 | 762 | 781 | +2.76% | 8,100 | 63億1829万 | -3.58% | 3.7 | 0.39 |
10/04 | 775 | 775 | 755 | 760 | -2.81% | 18,400 | 61億4840万 | -6.17% | 3.6 | 0.38 |
10/03 | 795 | 795 | 781 | 782 | -1.88% | 13,300 | 63億2638万 | -3.58% | 3.7 | 0.39 |
10/02 | 799 | 806 | 797 | 797 | +0.38% | 12,200 | 64億4773万 | -1.85% | 3.77 | 0.4 |
09/29 | 807 | 812 | 790 | 794 | -1.61% | 10,700 | 64億2346万 | -2.1% | 33.54 | 0.39 |
09/28 | 817 | 817 | 807 | 807 | -1.71% | 11,700 | 65億2863万 | -0.37% | 34.09 | 0.4 |
09/27 | 815 | 821 | 813 | 821 | +0.98% | 14,400 | 66億4189万 | +1.48% | 34.68 | 0.4 |
09/26 | 822 | 822 | 808 | 813 | -0.37% | 18,100 | 65億7717万 | +0.74% | 34.34 | 0.4 |
09/25 | 804 | 822 | 802 | 816 | +2% | 22,200 | 66億144万 | +1.37% | 34.47 | 0.4 |
09/22 | 794 | 801 | 794 | 800 | +0.63% | 6,300 | 64億7200万 | -0.25% | 33.79 | 0.39 |
09/21 | 801 | 802 | 780 | 795 | -0.87% | 28,300 | 64億3155万 | -0.75% | 33.58 | 0.39 |
09/20 | 810 | 816 | 802 | 802 | -0.99% | 19,900 | 64億8818万 | +0.25% | 33.88 | 0.4 |
09/19 | 812 | 818 | 804 | 810 | -4.37% | 64,200 | 65億5290万 | +1.38% | 34.21 | 0.4 |
09/15 | 849 | 852 | 838 | 847 | +0.83% | 35,100 | 68億5223万 | +6.27% | 35.78 | 0.42 |
09/14 | 842 | 848 | 820 | 840 | +0.24% | 35,900 | 67億9560万 | +5.93% | 35.48 | 0.41 |
09/13 | 839 | 845 | 835 | 838 | -0.24% | 24,100 | 67億7942万 | +6.21% | 35.4 | 0.41 |
09/12 | 825 | 843 | 825 | 840 | +2.07% | 15,400 | 67億9560万 | +6.87% | 35.48 | 0.41 |
09/11 | 820 | 825 | 820 | 823 | +0.49% | 11,200 | 66億5807万 | +5.11% | 34.76 | 0.41 |
09/08 | 820 | 821 | 816 | 819 | -0.24% | 16,300 | 66億2571万 | +4.87% | 34.59 | 0.4 |
09/07 | 820 | 822 | 819 | 821 | +0.12% | 9,800 | 66億4189万 | +5.26% | 34.68 | 0.4 |
09/06 | 816 | 820 | 816 | 820 | +0.49% | 12,100 | 66億3380万 | +5.4% | 34.64 | 0.4 |
09/05 | 815 | 818 | 811 | 816 | +0.37% | 13,700 | 66億144万 | +4.88% | 34.47 | 0.4 |
09/04 | 800 | 814 | 800 | 813 | +1.88% | 27,300 | 65億7717万 | +4.77% | 34.34 | 0.4 |
09/01 | 791 | 798 | 788 | 798 | +1.66% | 12,500 | 64億5582万 | +2.97% | 33.71 | 0.39 |
08/31 | 799 | 801 | 785 | 785 | -0.63% | 10,400 | 63億5065万 | +1.16% | 33.16 | 0.39 |
08/30 | 801 | 806 | 788 | 790 | -1% | 19,900 | 63億9110万 | +1.8% | 33.37 | 0.39 |
08/29 | 790 | 803 | 790 | 798 | +1.27% | 19,100 | 64億5582万 | +3.1% | 33.71 | 0.39 |
08/28 | 781 | 788 | 781 | 788 | +1.42% | 10,300 | 63億7492万 | +1.94% | 33.28 | 0.39 |
08/25 | 779 | 782 | 769 | 777 | -0.51% | 15,800 | 62億8593万 | +0.65% | 32.82 | 0.38 |
08/24 | 773 | 788 | 770 | 781 | +1.3% | 13,500 | 63億1829万 | +1.17% | 32.99 | 0.39 |
08/23 | 777 | 778 | 769 | 771 | -0.9% | 9,200 | 62億3739万 | 0% | 32.57 | 0.38 |
08/22 | 770 | 779 | 764 | 778 | +2.1% | 13,100 | 62億9402万 | +1.17% | 32.86 | 0.38 |
08/21 | 756 | 769 | 756 | 762 | +1.6% | 8,300 | 61億6458万 | -0.65% | 32.19 | 0.38 |
08/18 | 756 | 767 | 749 | 750 | -2.09% | 9,900 | 60億6750万 | -2.09% | 31.68 | 0.37 |
08/17 | 773 | 773 | 748 | 766 | -1.03% | 11,900 | 61億9694万 | +0.13% | 32.36 | 0.38 |
08/16 | 778 | 778 | 766 | 774 | -0.26% | 8,200 | 62億6166万 | +1.44% | 32.69 | 0.38 |
08/15 | 763 | 777 | 763 | 776 | +2.51% | 6,500 | 62億7784万 | +1.97% | 32.78 | 0.38 |
08/14 | 752 | 761 | 751 | 757 | +1.34% | 12,700 | 61億2413万 | -0.26% | 31.97 | 0.37 |
08/10 | 737 | 750 | 737 | 747 | +0.81% | 15,500 | 60億4323万 | -1.45% | 31.55 | 0.37 |
08/09 | 775 | 775 | 741 | 741 | -3.39% | 24,200 | 59億9469万 | -2.11% | 31.3 | 0.37 |
08/08 | 769 | 773 | 763 | 767 | -0.26% | 7,000 | 62億503万 | +1.46% | 32.4 | 0.38 |
08/07 | 775 | 775 | 767 | 769 | -0.13% | 5,800 | 62億2121万 | +1.99% | 32.48 | 0.38 |
08/04 | 780 | 780 | 769 | 770 | -1.53% | 4,500 | 62億2930万 | +2.39% | 32.52 | 0.38 |
08/03 | 784 | 789 | 768 | 782 | -0.26% | 14,800 | 63億2638万 | +4.41% | 33.03 | 0.39 |
08/02 | 805 | 805 | 780 | 784 | -1.75% | 17,200 | 63億4256万 | +5.09% | 33.12 | 0.39 |
08/01 | 795 | 798 | 790 | 798 | +1.14% | 8,000 | 64億5582万 | +7.4% | 33.71 | 0.39 |
07/31 | 797 | 797 | 777 | 789 | +1.94% | 16,400 | 63億8301万 | +6.77% | 33.33 | 0.39 |
07/28 | 815 | 815 | 771 | 774 | -4.91% | 73,000 | 62億6166万 | +5.16% | 32.69 | 0.38 |
07/27 | 786 | 817 | 782 | 814 | +3.3% | 42,800 | 65億8526万 | +11.05% | 34.38 | 0.4 |
07/26 | 760 | 793 | 755 | 788 | +3.68% | 36,700 | 63億7492万 | +8.24% | 33.28 | 0.39 |
07/25 | 751 | 778 | 748 | 760 | +0.66% | 82,900 | 61億4840万 | +4.83% | 32.1 | 0.37 |
07/24 | 799 | 817 | 737 | 755 | -3.33% | 368,100 | 61億795万 | +4.57% | 31.89 | 0.37 |
07/21 | 768 | 789 | 764 | 781 | +1.69% | 56,100 | 63億1829万 | +8.47% | 32.99 | 0.39 |
07/20 | 748 | 768 | 746 | 768 | +2.95% | 18,800 | 62億1312万 | +7.11% | 32.44 | 0.38 |
07/19 | 740 | 748 | 740 | 746 | +1.22% | 8,800 | 60億3514万 | +4.48% | 31.51 | 0.37 |
07/18 | 724 | 745 | 724 | 737 | +1.94% | 10,100 | 59億6233万 | +3.51% | 31.13 | 0.36 |
07/14 | 732 | 732 | 723 | 723 | -0.82% | 8,600 | 58億4907万 | +1.83% | 30.54 | 0.36 |
07/13 | 723 | 730 | 723 | 729 | +0.83% | 6,200 | 58億9761万 | +2.82% | 30.79 | 0.36 |
07/12 | 724 | 729 | 719 | 723 | -0.14% | 7,000 | 58億4907万 | +2.26% | 30.54 | 0.36 |
07/11 | 726 | 734 | 721 | 724 | -0.14% | 5,700 | 58億5716万 | +2.7% | 30.58 | 0.36 |
07/10 | 730 | 737 | 725 | 725 | 0% | 10,200 | 58億6525万 | +2.98% | 30.62 | 0.36 |
07/07 | 723 | 726 | 722 | 725 | 0% | 4,400 | 58億6525万 | +3.13% | 30.62 | 0.36 |
07/06 | 721 | 729 | 721 | 725 | +0.69% | 5,700 | 58億6525万 | +3.28% | 30.62 | 0.36 |
07/05 | 720 | 725 | 720 | 720 | +0.42% | 4,200 | 58億2480万 | +2.71% | 30.41 | 0.36 |
07/04 | 730 | 730 | 716 | 717 | -1.24% | 11,100 | 58億53万 | +2.58% | 30.29 | 0.35 |
07/03 | 715 | 728 | 715 | 726 | +2.25% | 8,000 | 58億7334万 | +3.86% | 30.67 | 0.36 |
06/30 | 713 | 715 | 710 | 710 | +0.14% | 5,100 | 57億4390万 | +1.72% | 29.99 | 0.35 |
06/29 | 710 | 710 | 704 | 709 | 0% | 4,500 | 57億3581万 | +1.72% | 29.95 | 0.35 |
06/28 | 701 | 709 | 701 | 709 | +1.29% | 10,400 | 57億3581万 | +1.72% | 29.95 | 0.35 |
06/27 | 708 | 708 | 700 | 700 | -0.57% | 3,200 | 56億6300万 | +0.43% | 29.57 | 0.35 |
06/26 | 703 | 705 | 700 | 704 | +0.86% | 5,600 | 56億9536万 | +0.86% | 29.74 | 0.35 |
06/23 | 704 | 705 | 695 | 698 | -0.57% | 11,300 | 56億4682万 | -0.14% | 29.48 | 0.34 |
06/22 | 700 | 705 | 700 | 702 | +0.14% | 5,400 | 56億7918万 | +0.29% | 29.65 | 0.35 |
06/21 | 693 | 701 | 693 | 701 | 0% | 4,100 | 56億7109万 | 0% | 29.61 | 0.35 |
06/20 | 697 | 701 | 697 | 701 | +0.14% | 4,700 | 56億7109万 | -0.14% | 29.61 | 0.35 |
06/19 | 703 | 703 | 697 | 700 | +0.43% | 3,900 | 56億6300万 | -0.43% | 29.73 | 0.35 |
06/16 | 697 | 700 | 696 | 697 | +0.43% | 3,200 | 56億3873万 | -0.99% | 29.6 | 0.35 |
06/15 | 698 | 702 | 694 | 694 | -0.43% | 10,300 | 56億1446万 | -1.56% | 29.48 | 0.34 |
06/14 | 698 | 700 | 696 | 697 | +0.14% | 3,500 | 56億3873万 | -1.27% | 29.6 | 0.35 |
06/13 | 695 | 701 | 693 | 696 | +0.43% | 9,200 | 56億3064万 | -1.56% | 29.56 | 0.35 |
06/12 | 691 | 694 | 686 | 693 | +0.43% | 6,800 | 56億637万 | -2.12% | 29.43 | 0.34 |
06/09 | 690 | 692 | 688 | 690 | +1.02% | 7,100 | 55億8210万 | -2.82% | 29.31 | 0.34 |
06/08 | 693 | 695 | 683 | 683 | -0.87% | 10,700 | 55億2547万 | -3.94% | 29.01 | 0.34 |
06/07 | 700 | 700 | 689 | 689 | -1.57% | 11,900 | 55億7401万 | -3.37% | 29.26 | 0.34 |
06/06 | 700 | 700 | 692 | 700 | +0.14% | 10,300 | 56億6300万 | -1.96% | 29.73 | 0.35 |