時価総額
2023/07/04~2023/11/28
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 |
11/28 | 760 | 761 | 757 | 758 | -0.13% | 9,700 | 31億4783万 | +1.61% | 6.93 | 0.77 |
11/27 | 756 | 761 | 756 | 759 | +0.66% | 3,700 | 31億5199万 | +1.74% | 6.94 | 0.77 |
11/24 | 753 | 754 | 752 | 754 | +0.67% | 6,200 | 31億3122万 | +1.07% | 6.89 | 0.76 |
11/22 | 747 | 750 | 745 | 749 | +0.13% | 5,500 | 31億1046万 | +0.4% | 6.84 | 0.76 |
11/21 | 746 | 749 | 745 | 748 | 0% | 1,500 | 31億630万 | +0.27% | 6.83 | 0.76 |
11/20 | 745 | 748 | 745 | 748 | +0.67% | 3,000 | 31億630万 | +0.27% | 6.83 | 0.76 |
11/17 | 738 | 745 | 738 | 743 | +0.68% | 2,400 | 30億8554万 | -0.54% | 6.79 | 0.75 |
11/16 | 741 | 743 | 738 | 738 | -0.27% | 7,400 | 30億6478万 | -1.34% | 6.74 | 0.75 |
11/15 | 752 | 752 | 736 | 740 | -0.4% | 6,500 | 30億7308万 | -1.2% | 6.76 | 0.75 |
11/14 | 743 | 745 | 740 | 743 | 0% | 3,500 | 30億8554万 | -0.93% | 6.79 | 0.75 |
11/13 | 740 | 743 | 740 | 743 | +0.41% | 2,300 | 30億8554万 | -0.93% | 6.79 | 0.75 |
11/10 | 740 | 743 | 737 | 740 | -0.4% | 3,500 | 30億7308万 | -1.33% | 6.76 | 0.75 |
11/09 | 743 | 748 | 742 | 743 | 0% | 3,800 | 30億8554万 | -0.93% | 6.79 | 0.75 |
11/08 | 747 | 748 | 743 | 743 | -0.54% | 1,900 | 30億8554万 | -1.07% | 6.79 | 0.75 |
11/07 | 744 | 748 | 744 | 747 | +0.54% | 700 | 31億215万 | -0.53% | 6.83 | 0.76 |
11/06 | 743 | 750 | 742 | 743 | -0.54% | 2,000 | 30億8554万 | -1.07% | 6.79 | 0.75 |
11/02 | 753 | 753 | 745 | 747 | +0.13% | 5,300 | 31億215万 | -0.8% | 6.83 | 0.76 |
11/01 | 755 | 755 | 746 | 746 | -0.27% | 3,800 | 30億9800万 | -1.06% | 6.82 | 0.75 |
10/31 | 745 | 753 | 745 | 748 | 0% | 2,400 | 31億630万 | -0.93% | 6.83 | 0.76 |
10/30 | 745 | 751 | 745 | 748 | +0.13% | 3,400 | 31億630万 | -1.19% | 6.83 | 0.76 |
10/27 | 748 | 749 | 747 | 747 | +0.95% | 3,600 | 31億215万 | -1.58% | 6.83 | 0.76 |
10/26 | 747 | 750 | 740 | 740 | -1.6% | 6,800 | 30億7308万 | -2.76% | 6.76 | 0.75 |
10/25 | 745 | 752 | 745 | 752 | +0.94% | 1,300 | 31億2292万 | -1.31% | 6.87 | 0.76 |
10/24 | 747 | 751 | 744 | 745 | -0.27% | 1,600 | 30億9385万 | -2.61% | 6.81 | 0.75 |
10/23 | 753 | 753 | 746 | 747 | -0.8% | 700 | 31億215万 | -2.61% | 6.83 | 0.76 |
10/20 | 741 | 753 | 740 | 753 | -0.13% | 5,300 | 31億2707万 | -2.08% | 6.88 | 0.76 |
10/19 | 752 | 754 | 750 | 754 | +0.27% | 3,100 | 31億3122万 | -2.33% | 6.89 | 0.76 |
10/18 | 754 | 757 | 752 | 752 | -0.27% | 2,800 | 31億2292万 | -3.09% | 6.87 | 0.76 |
10/17 | 750 | 758 | 750 | 754 | -0.26% | 3,100 | 31億3122万 | -3.21% | 6.89 | 0.76 |
10/16 | 775 | 775 | 754 | 756 | -0.66% | 7,000 | 31億3953万 | -3.57% | 6.91 | 0.76 |
10/13 | 756 | 761 | 756 | 761 | -0.13% | 4,300 | 31億6029万 | -3.43% | 6.95 | 0.77 |
10/12 | 766 | 766 | 756 | 762 | -0.52% | 4,700 | 31億6444万 | -3.91% | 6.96 | 0.77 |
10/11 | 757 | 766 | 757 | 766 | +0.52% | 4,000 | 31億8106万 | -3.89% | 7 | 0.77 |
10/10 | 761 | 764 | 757 | 762 | +0.79% | 3,100 | 31億6444万 | -4.87% | 6.96 | 0.77 |
10/06 | 750 | 756 | 749 | 756 | +1.07% | 1,200 | 31億3953万 | -6.09% | 6.91 | 0.76 |
10/05 | 740 | 758 | 740 | 748 | +1.22% | 2,500 | 31億630万 | -7.65% | 6.83 | 0.76 |
10/04 | 750 | 750 | 729 | 739 | -1.47% | 13,000 | 30億6893万 | -9.33% | 6.75 | 0.75 |
10/03 | 755 | 756 | 750 | 750 | -0.79% | 16,800 | 31億1461万 | -8.54% | 6.85 | 0.76 |
10/02 | 775 | 775 | 753 | 756 | +0.93% | 37,600 | 31億3953万 | -8.36% | 6.91 | 0.76 |
09/29 | 781 | 781 | 745 | 749 | -3.85% | 50,800 | 31億1046万 | -9.65% | 6.84 | 0.74 |
09/28 | 779 | 809 | 774 | 779 | 0% | 16,900 | 32億3504万 | -6.48% | 7.12 | 0.77 |
09/27 | 783 | 789 | 779 | 779 | -0.64% | 12,200 | 32億3504万 | -6.71% | 7.12 | 0.77 |
09/26 | 785 | 785 | 772 | 784 | -0.38% | 19,600 | 32億5581万 | -6.33% | 7.16 | 0.78 |
09/25 | 796 | 796 | 786 | 787 | -0.63% | 23,700 | 32億6826万 | -6.2% | 7.19 | 0.78 |
09/22 | 787 | 798 | 785 | 792 | +0.13% | 7,300 | 32億8903万 | -5.83% | 7.24 | 0.79 |
09/21 | 785 | 792 | 781 | 791 | +1.28% | 9,200 | 32億8488万 | -6.17% | 7.23 | 0.79 |
09/20 | 810 | 814 | 760 | 781 | -3.58% | 65,400 | 32億4335万 | -7.68% | 7.14 | 0.78 |
09/19 | 802 | 831 | 802 | 810 | +0.25% | 32,800 | 33億6378万 | -4.59% | 7.4 | 0.8 |
09/15 | 811 | 812 | 800 | 808 | +0.87% | 13,200 | 33億5547万 | -5.05% | 7.38 | 0.8 |
09/14 | 829 | 829 | 796 | 801 | -3.14% | 14,000 | 33億2640万 | -5.99% | 7.32 | 0.8 |
09/13 | 823 | 845 | 805 | 827 | -2.36% | 24,800 | 34億3438万 | -3.16% | 7.56 | 0.82 |
09/12 | 840 | 847 | 840 | 847 | +0.83% | 1,100 | 35億1743万 | -0.82% | 7.74 | 0.84 |
09/11 | 862 | 863 | 831 | 840 | -2.78% | 6,000 | 34億8836万 | -1.52% | 7.68 | 0.83 |
09/08 | 865 | 865 | 844 | 864 | -0.35% | 3,300 | 35億8803万 | +1.29% | 7.89 | 0.86 |
09/07 | 867 | 869 | 857 | 867 | -0.34% | 500 | 36億49万 | +1.88% | 7.92 | 0.86 |
09/06 | 857 | 870 | 857 | 870 | 0% | 5,700 | 36億1295万 | +2.35% | 7.95 | 0.86 |
09/05 | 870 | 870 | 866 | 870 | 0% | 3,600 | 36億1295万 | +2.47% | 7.95 | 0.86 |
09/04 | 865 | 872 | 848 | 870 | +0.12% | 2,900 | 36億1295万 | +2.72% | 7.95 | 0.86 |
09/01 | 854 | 869 | 854 | 869 | 0% | 2,600 | 36億880万 | +2.6% | 7.94 | 0.86 |
08/31 | 850 | 869 | 846 | 869 | -0.11% | 4,900 | 36億880万 | +2.72% | 7.94 | 0.86 |
08/30 | 859 | 870 | 845 | 870 | +0.58% | 3,300 | 36億1295万 | +2.96% | 7.95 | 0.86 |
08/29 | 865 | 868 | 853 | 865 | -0.57% | 2,000 | 35億9218万 | +2.49% | 7.9 | 0.86 |
08/28 | 870 | 874 | 853 | 870 | +0.58% | 4,200 | 36億1295万 | +3.2% | 7.95 | 0.86 |
08/25 | 848 | 865 | 848 | 865 | +1.76% | 3,300 | 35億9218万 | +2.49% | 7.9 | 0.86 |
08/24 | 827 | 850 | 827 | 850 | +1.43% | 7,700 | 35億2989万 | +0.83% | 7.77 | 0.84 |
08/23 | 817 | 838 | 811 | 838 | +1.09% | 6,600 | 34億8006万 | -0.59% | 7.66 | 0.83 |
08/22 | 830 | 830 | 820 | 829 | -0.24% | 4,300 | 34億4268万 | -1.66% | 7.57 | 0.82 |
08/21 | 827 | 845 | 827 | 831 | -0.84% | 4,200 | 34億5099万 | -1.66% | 7.59 | 0.83 |
08/18 | 836 | 843 | 836 | 838 | -0.83% | 1,000 | 34億8006万 | -0.95% | 7.66 | 0.83 |
08/17 | 840 | 849 | 821 | 845 | -0.59% | 7,800 | 35億913万 | -0.12% | 7.72 | 0.84 |
08/16 | 862 | 865 | 849 | 850 | -1.39% | 3,100 | 35億2989万 | +0.35% | 7.77 | 0.84 |
08/15 | 863 | 880 | 848 | 862 | +1.17% | 10,900 | 35億7973万 | +1.89% | 7.88 | 0.86 |
08/14 | 816 | 852 | 816 | 852 | +1.67% | 8,400 | 35億3820万 | +0.83% | 7.78 | 0.85 |
08/10 | 844 | 844 | 821 | 838 | -0.71% | 5,100 | 34億8006万 | -0.71% | 7.66 | 0.83 |
08/09 | 832 | 845 | 832 | 844 | -0.24% | 1,200 | 35億498万 | 0% | 7.71 | 0.84 |
08/08 | 820 | 846 | 819 | 846 | +3.17% | 1,500 | 35億1328万 | +0.36% | 7.73 | 0.84 |
08/07 | 810 | 824 | 810 | 820 | -0.49% | 20,800 | 34億531万 | -2.61% | 7.49 | 0.81 |
08/04 | 825 | 830 | 820 | 824 | -0.84% | 2,100 | 34億2192万 | -2.14% | 7.53 | 0.82 |
08/03 | 832 | 836 | 830 | 831 | -0.72% | 1,300 | 34億5099万 | -1.19% | 7.59 | 0.83 |
08/02 | 837 | 838 | 837 | 837 | 0% | 1,900 | 34億7591万 | -0.36% | 7.65 | 0.83 |
08/01 | 837 | 841 | 837 | 837 | 0% | 1,000 | 34億7591万 | -0.36% | 7.65 | 0.83 |
07/31 | 850 | 850 | 832 | 837 | -1.53% | 2,600 | 34億7591万 | -0.24% | 7.65 | 0.83 |
07/28 | 836 | 850 | 836 | 850 | 0% | 1,500 | 35億2989万 | +1.43% | 7.77 | 0.84 |
07/27 | 844 | 854 | 841 | 850 | -0.23% | 3,700 | 35億2989万 | +1.55% | 7.77 | 0.84 |
07/26 | 850 | 852 | 848 | 852 | +0.35% | 800 | 35億3820万 | +2.04% | 7.78 | 0.85 |
07/25 | 843 | 855 | 843 | 849 | +0.83% | 1,200 | 35億2574万 | +1.92% | 7.76 | 0.84 |
07/24 | 860 | 875 | 842 | 842 | -3.99% | 7,500 | 34億9667万 | +1.32% | 7.69 | 0.84 |
07/21 | 854 | 879 | 839 | 877 | +2.69% | 4,900 | 36億4202万 | +5.79% | 8.01 | 0.87 |
07/20 | 852 | 867 | 845 | 854 | +0.47% | 2,000 | 35億4650万 | +3.39% | 7.8 | 0.85 |
07/19 | 841 | 850 | 833 | 850 | +1.07% | 2,300 | 35億2989万 | +3.28% | 7.77 | 0.84 |
07/18 | 878 | 878 | 825 | 841 | -4.21% | 18,600 | 34億9252万 | +2.44% | 7.68 | 0.84 |
07/14 | 851 | 878 | 846 | 878 | +3.17% | 16,500 | 36億4617万 | +7.2% | 8.02 | 0.87 |
07/13 | 845 | 851 | 843 | 851 | +0.71% | 5,200 | 35億3404万 | +4.29% | 7.78 | 0.84 |
07/12 | 847 | 847 | 841 | 845 | -0.24% | 3,900 | 35億913万 | +3.81% | 7.72 | 0.84 |
07/11 | 844 | 847 | 843 | 847 | +0.36% | 4,500 | 35億1743万 | +4.31% | 7.74 | 0.84 |
07/10 | 829 | 844 | 828 | 844 | +1.81% | 5,700 | 35億498万 | +4.2% | 7.71 | 0.84 |
07/07 | 829 | 829 | 828 | 829 | 0% | 400 | 34億4268万 | +2.6% | 7.57 | 0.82 |
07/06 | 826 | 831 | 814 | 829 | +0.36% | 4,500 | 34億4268万 | +2.73% | 7.57 | 0.82 |
07/05 | 820 | 830 | 810 | 826 | +0.85% | 3,800 | 34億3022万 | +2.48% | 7.55 | 0.82 |
07/04 | 814 | 825 | 814 | 819 | -0.73% | 4,200 | 34億115万 | +1.61% | 7.48 | 0.81 |