時価総額
2023/07/26~2023/12/19
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 |
12/19 | 1,724 | 1,748 | 1,565 | 1,740 | +0.75% | 252,700 | 40億2578万 | +28.89% | 18.27 | 2.62 |
12/18 | 1,727 | 1,727 | 1,727 | 1,727 | +21.02% | 12,800 | 39億9570万 | +29.85% | 18.13 | 2.6 |
12/15 | 1,345 | 1,427 | 1,342 | 1,427 | +6.41% | 49,900 | 33億160万 | +8.85% | 14.98 | 2.15 |
12/14 | 1,344 | 1,398 | 1,330 | 1,341 | +0.83% | 12,500 | 31億263万 | +2.76% | 14.08 | 2.02 |
12/13 | 1,310 | 1,339 | 1,310 | 1,330 | +1.76% | 2,200 | 30億7718万 | +2.15% | 13.96 | 2.01 |
12/12 | 1,322 | 1,354 | 1,302 | 1,307 | -1.13% | 6,400 | 30億2396万 | +0.46% | 13.72 | 1.97 |
12/11 | 1,279 | 1,340 | 1,279 | 1,322 | +3.36% | 5,500 | 30億5867万 | +1.54% | 13.88 | 1.99 |
12/08 | 1,301 | 1,304 | 1,277 | 1,279 | -2.52% | 6,200 | 29億5918万 | -1.77% | 13.43 | 1.93 |
12/07 | 1,328 | 1,353 | 1,305 | 1,312 | -3.39% | 6,500 | 30億3553万 | +0.85% | 13.77 | 1.98 |
12/06 | 1,326 | 1,374 | 1,326 | 1,358 | +0.74% | 4,000 | 31億4196万 | +4.46% | 14.26 | 2.05 |
12/05 | 1,380 | 1,388 | 1,346 | 1,348 | -0.96% | 13,200 | 31億1882万 | +4.09% | 14.15 | 2.03 |
12/04 | 1,312 | 1,380 | 1,301 | 1,361 | +3.73% | 10,400 | 31億4890万 | +5.5% | 14.29 | 2.05 |
12/01 | 1,311 | 1,347 | 1,272 | 1,312 | +0.08% | 6,800 | 30億3553万 | +2.1% | 13.77 | 1.98 |
11/30 | 1,322 | 1,340 | 1,308 | 1,311 | -0.83% | 6,200 | 30億3322万 | +2.18% | 13.76 | 1.98 |
11/29 | 1,323 | 1,332 | 1,322 | 1,322 | -1.64% | 1,100 | 30億5867万 | +3.04% | 13.88 | 1.99 |
11/28 | 1,322 | 1,344 | 1,314 | 1,344 | +0.67% | 4,600 | 31億957万 | +5% | 14.11 | 2.03 |
11/27 | 1,296 | 1,335 | 1,271 | 1,335 | +3.49% | 5,400 | 30億8875万 | +4.22% | 14.02 | 2.01 |
11/24 | 1,265 | 1,294 | 1,265 | 1,290 | +1.98% | 600 | 29億8463万 | +0.55% | 13.54 | 1.94 |
11/22 | 1,255 | 1,298 | 1,241 | 1,265 | -0.16% | 5,000 | 29億2679万 | -1.63% | 13.28 | 1.91 |
11/21 | 1,321 | 1,321 | 1,267 | 1,267 | -3.36% | 8,700 | 29億3142万 | -1.48% | 13.3 | 1.91 |
11/20 | 1,299 | 1,324 | 1,296 | 1,311 | +0.85% | 6,600 | 30億3322万 | +1.79% | 13.76 | 1.98 |
11/17 | 1,339 | 1,339 | 1,300 | 1,300 | -1.66% | 9,100 | 30億777万 | +1.09% | 13.65 | 1.96 |
11/16 | 1,290 | 1,332 | 1,280 | 1,322 | +2.16% | 6,300 | 30億5867万 | +2.56% | 13.88 | 1.99 |
11/15 | 1,249 | 1,311 | 1,232 | 1,294 | +6.15% | 18,700 | 29億9389万 | +0.08% | 13.59 | 1.95 |
11/14 | 1,231 | 1,244 | 1,206 | 1,219 | -2.01% | 9,400 | 28億2036万 | -6.01% | 12.8 | 1.84 |
11/13 | 1,262 | 1,291 | 1,232 | 1,244 | -1.43% | 5,700 | 28億7820万 | -4.67% | 13.06 | 1.88 |
11/10 | 1,237 | 1,262 | 1,237 | 1,262 | -0.39% | 1,700 | 29億1985万 | -3.74% | 13.25 | 1.9 |
11/09 | 1,261 | 1,271 | 1,218 | 1,267 | -0.24% | 12,100 | 29億3142万 | -3.94% | 13.3 | 1.91 |
11/08 | 1,298 | 1,298 | 1,244 | 1,270 | -2.91% | 13,700 | 29億3836万 | -4.37% | 13.33 | 1.91 |
11/07 | 1,325 | 1,325 | 1,296 | 1,308 | -1.58% | 2,900 | 30億2628万 | -2.1% | 13.73 | 1.97 |
11/06 | 1,316 | 1,355 | 1,282 | 1,329 | +1.37% | 12,700 | 30億7486万 | -1.04% | 13.95 | 2 |
11/02 | 1,260 | 1,335 | 1,256 | 1,311 | +4.05% | 13,600 | 30億3322万 | -2.96% | 13.76 | 1.98 |
11/01 | 1,290 | 1,290 | 1,242 | 1,260 | -2.33% | 7,000 | 29億1522万 | -7.15% | 13.23 | 1.9 |
10/31 | 1,222 | 1,290 | 1,182 | 1,290 | +5.56% | 14,100 | 29億8463万 | -5.49% | 13.54 | 1.98 |
10/30 | 1,229 | 1,245 | 1,216 | 1,222 | -0.65% | 4,400 | 28億2730万 | -10.87% | 12.83 | 1.87 |
10/27 | 1,221 | 1,257 | 1,212 | 1,230 | +0.16% | 10,100 | 28億4581万 | -10.87% | 12.91 | 1.89 |
10/26 | 1,260 | 1,270 | 1,207 | 1,228 | -3% | 17,000 | 28億4118万 | -11.46% | 12.89 | 1.88 |
10/25 | 1,312 | 1,321 | 1,265 | 1,266 | -3.36% | 7,500 | 29億2910万 | -9.12% | 13.29 | 1.94 |
10/24 | 1,250 | 1,310 | 1,220 | 1,310 | +5.22% | 14,500 | 30億3090万 | -6.36% | 13.75 | 2.01 |
10/23 | 1,361 | 1,383 | 1,231 | 1,245 | -10.5% | 38,700 | 28億8052万 | -11.07% | 13.07 | 1.91 |
10/20 | 1,373 | 1,423 | 1,353 | 1,391 | +1.46% | 24,600 | 32億1831万 | -0.14% | 14.6 | 2.13 |
10/19 | 1,390 | 1,430 | 1,340 | 1,371 | +0.81% | 46,800 | 31億7204万 | -0.58% | 14.39 | 2.1 |
10/18 | 1,281 | 1,360 | 1,281 | 1,360 | +6.17% | 8,500 | 31億4659万 | -0.51% | 14.28 | 2.09 |
10/17 | 1,301 | 1,331 | 1,280 | 1,281 | -1.31% | 15,600 | 29億6381万 | -5.53% | 13.45 | 1.97 |
10/16 | 1,259 | 1,318 | 1,255 | 1,298 | +2.04% | 29,700 | 30億314万 | -3.71% | 13.63 | 1.99 |
10/13 | 1,371 | 1,375 | 1,270 | 1,272 | -7.22% | 47,200 | 29億4298万 | -5.07% | 13.35 | 1.95 |
10/12 | 1,420 | 1,450 | 1,370 | 1,371 | -3.72% | 18,500 | 31億7204万 | +2.85% | 14.39 | 2.1 |
10/11 | 1,433 | 1,488 | 1,406 | 1,424 | +1.5% | 20,500 | 32億9466万 | +7.72% | 14.95 | 2.18 |
10/10 | 1,443 | 1,478 | 1,403 | 1,403 | -0.85% | 26,000 | 32億4608万 | +7.18% | 14.73 | 2.15 |
10/06 | 1,381 | 1,450 | 1,381 | 1,415 | +1.22% | 28,300 | 32億7384万 | +9.01% | 14.86 | 2.17 |
10/05 | 1,434 | 1,455 | 1,361 | 1,398 | -4.51% | 46,200 | 32億3451万 | +8.62% | 14.68 | 2.14 |
10/04 | 1,423 | 1,495 | 1,423 | 1,464 | -1.08% | 28,300 | 33億8721万 | +14.82% | 15.37 | 2.25 |
10/03 | 1,466 | 1,495 | 1,450 | 1,480 | -0.2% | 28,200 | 34億2423万 | +17.46% | 15.54 | 2.27 |
10/02 | 1,506 | 1,515 | 1,475 | 1,483 | +0.34% | 15,800 | 34億3117万 | +19.21% | 15.57 | 2.28 |
09/29 | 1,530 | 1,550 | 1,460 | 1,478 | -2.83% | 37,700 | 34億1960万 | +20.46% | 15.52 | 2.27 |
09/28 | 1,486 | 1,584 | 1,461 | 1,521 | +4.46% | 50,500 | 35億1909万 | +25.7% | 15.97 | 2.33 |
09/27 | 1,489 | 1,562 | 1,424 | 1,456 | -0.75% | 103,800 | 33億6870万 | +22.15% | 15.29 | 2.23 |
09/26 | 1,425 | 1,485 | 1,425 | 1,467 | +2.09% | 23,600 | 33億9415万 | +24.74% | 15.4 | 2.25 |
09/25 | 1,430 | 1,485 | 1,425 | 1,437 | -0.83% | 30,100 | 33億2474万 | +23.99% | 15.09 | 2.2 |
09/22 | 1,456 | 1,476 | 1,396 | 1,449 | +3.8% | 106,100 | 33億5250万 | +26.66% | 15.21 | 2.22 |
09/21 | 1,374 | 1,428 | 1,340 | 1,396 | +0.72% | 96,000 | 32億2858万 | +23.76% | 14.65 | 2.14 |
09/20 | 1,440 | 1,575 | 1,361 | 1,386 | -1.98% | 354,400 | 32億545万 | +24.3% | 14.55 | 2.13 |
09/19 | 1,452 | 1,510 | 1,355 | 1,414 | +4.66% | 829,600 | 32億7021万 | +28.2% | 14.84 | 2.17 |
09/15 | 1,351 | 1,351 | 1,351 | 1,351 | +28.54% | 32,000 | 31億2451万 | +24.06% | 14.18 | 2.07 |
09/14 | 1,080 | 1,080 | 1,046 | 1,051 | -0.57% | 8,400 | 24億3069万 | -2.59% | 11.03 | 1.61 |
09/13 | 1,077 | 1,081 | 1,055 | 1,057 | -1.4% | 11,100 | 24億4456万 | -2.4% | 11.09 | 1.62 |
09/12 | 1,085 | 1,090 | 1,057 | 1,072 | -0.65% | 6,200 | 24億7925万 | -1.29% | 11.25 | 1.64 |
09/11 | 1,056 | 1,111 | 1,055 | 1,079 | -0.19% | 11,700 | 24億9544万 | -0.92% | 11.32 | 1.65 |
09/08 | 1,104 | 1,104 | 1,070 | 1,081 | -1.37% | 8,500 | 25億7万 | -1.01% | 11.34 | 1.66 |
09/07 | 1,093 | 1,106 | 1,085 | 1,096 | +0.55% | 4,000 | 25億3476万 | +0.18% | 11.5 | 1.68 |
09/06 | 1,110 | 1,110 | 1,071 | 1,090 | -1.8% | 11,400 | 25億2088万 | -0.55% | 11.44 | 1.67 |
09/05 | 1,090 | 1,116 | 1,090 | 1,110 | +0.91% | 9,300 | 25億6714万 | +1% | 11.65 | 1.7 |
09/04 | 1,120 | 1,120 | 1,090 | 1,100 | -1.79% | 5,500 | 25億4401万 | 0% | 11.54 | 1.69 |
09/01 | 1,137 | 1,137 | 1,092 | 1,120 | -0.88% | 7,900 | 25億9026万 | +1.63% | 11.75 | 1.72 |
08/31 | 1,116 | 1,137 | 1,100 | 1,130 | +1.99% | 4,900 | 26億1339万 | +2.36% | 11.86 | 1.73 |
08/30 | 1,095 | 1,125 | 1,095 | 1,108 | +1.84% | 6,500 | 25億6251万 | +0.45% | 11.63 | 1.7 |
08/29 | 1,082 | 1,090 | 1,063 | 1,088 | +1.87% | 9,900 | 25億1626万 | -1.36% | 11.42 | 1.67 |
08/28 | 1,049 | 1,085 | 1,049 | 1,068 | -0.84% | 3,300 | 24億7000万 | -3.17% | 11.21 | 1.64 |
08/25 | 1,034 | 1,094 | 1,034 | 1,077 | +2.09% | 7,700 | 24億9082万 | -2.45% | 11.3 | 1.65 |
08/24 | 1,071 | 1,071 | 1,045 | 1,055 | -0.75% | 1,800 | 24億3994万 | -4.52% | 11.07 | 1.62 |
08/23 | 1,073 | 1,073 | 1,047 | 1,063 | +1.24% | 900 | 24億5844万 | -3.97% | 11.16 | 1.63 |
08/22 | 1,042 | 1,054 | 1,040 | 1,050 | +0.38% | 1,500 | 24億2837万 | -5.32% | 11.02 | 1.61 |
08/21 | 1,055 | 1,060 | 1,027 | 1,046 | -0.95% | 6,400 | 24億1872万 | -5.94% | 10.98 | 1.6 |
08/18 | 1,021 | 1,075 | 1,021 | 1,056 | +0.48% | 7,900 | 24億4184万 | -5.29% | 11.08 | 1.62 |
08/17 | 1,078 | 1,078 | 1,048 | 1,051 | -1.5% | 5,700 | 24億3028万 | -5.99% | 11.03 | 1.61 |
08/16 | 1,056 | 1,090 | 1,050 | 1,067 | -1.66% | 7,500 | 24億6728万 | -4.82% | 11.2 | 1.64 |
08/15 | 1,086 | 1,095 | 1,079 | 1,085 | +1.31% | 4,200 | 25億890万 | -3.3% | 11.38 | 1.66 |
08/14 | 1,131 | 1,131 | 1,070 | 1,071 | -2.9% | 10,700 | 24億7653万 | -4.72% | 11.24 | 1.64 |
08/10 | 1,171 | 1,171 | 1,087 | 1,103 | -3.33% | 23,100 | 25億5052万 | -2.04% | 11.57 | 1.69 |
08/09 | 1,144 | 1,172 | 1,136 | 1,141 | -0.26% | 3,300 | 26億3839万 | +1.24% | 11.97 | 1.75 |
08/08 | 1,164 | 1,212 | 1,142 | 1,144 | -0.95% | 12,600 | 26億4533万 | +1.51% | 12 | 1.75 |
08/07 | 1,141 | 1,155 | 1,138 | 1,155 | +0.17% | 2,200 | 26億7076万 | +2.48% | 12.12 | 1.77 |
08/04 | 1,129 | 1,163 | 1,117 | 1,153 | +1.59% | 5,900 | 26億6614万 | +2.4% | 12.1 | 1.77 |
08/03 | 1,141 | 1,141 | 1,121 | 1,135 | -0.53% | 5,000 | 26億2452万 | +1.07% | 11.91 | 1.74 |
08/02 | 1,154 | 1,158 | 1,130 | 1,141 | -1.13% | 4,100 | 26億3839万 | +1.78% | 11.97 | 1.75 |
08/01 | 1,130 | 1,172 | 1,129 | 1,154 | +1.23% | 6,100 | 26億6845万 | +3.22% | 12.11 | 1.77 |
07/31 | 1,126 | 1,140 | 1,087 | 1,140 | -0.26% | 7,700 | 26億3608万 | +2.06% | 11.96 | 1.85 |
07/28 | 1,193 | 1,193 | 1,119 | 1,143 | -2.31% | 22,800 | 26億4301万 | +2.24% | 11.99 | 1.86 |
07/27 | 1,119 | 1,239 | 1,108 | 1,170 | +5.5% | 92,400 | 27億545万 | +4.09% | 12.28 | 1.9 |
07/26 | 1,120 | 1,125 | 1,100 | 1,109 | -0.98% | 6,400 | 25億6439万 | -1.25% | 11.64 | 1.8 |