時価総額
2023/06/12~2023/11/02
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 |
11/02 | 9,800 | 10,000 | 9,750 | 9,900 | +1.96% | 28,700 | 719億2559万 | -0.56% | 10.66 | 1.24 |
11/01 | 9,850 | 9,850 | 9,680 | 9,710 | +0.52% | 25,400 | 705億4520万 | -2.39% | 10.46 | 1.21 |
10/31 | 9,700 | 9,770 | 9,500 | 9,660 | -0.21% | 33,100 | 701億8194万 | -2.9% | 10.4 | 1.21 |
10/30 | 9,700 | 9,850 | 9,680 | 9,680 | -1.12% | 16,800 | 703億2725万 | -2.8% | 10.42 | 1.21 |
10/27 | 9,730 | 9,930 | 9,730 | 9,790 | +0.93% | 20,900 | 711億2642万 | -1.72% | 10.54 | 1.22 |
10/26 | 9,650 | 9,780 | 9,630 | 9,700 | -1.62% | 27,200 | 704億7255万 | -2.56% | 10.45 | 1.21 |
10/25 | 9,780 | 10,030 | 9,750 | 9,860 | +1.13% | 28,300 | 716億3499万 | -0.95% | 10.62 | 1.23 |
10/24 | 9,790 | 9,820 | 9,520 | 9,750 | -0.31% | 39,400 | 708億3581万 | -1.99% | 10.5 | 1.22 |
10/23 | 9,960 | 10,050 | 9,670 | 9,780 | -3.36% | 48,800 | 710億5377万 | -1.67% | 10.53 | 1.22 |
10/20 | 9,880 | 10,130 | 9,860 | 10,120 | +1.5% | 24,900 | 735億2394万 | +1.83% | 10.9 | 1.27 |
10/19 | 10,110 | 10,180 | 9,940 | 9,970 | -3.48% | 38,100 | 724億3416万 | +0.67% | 10.74 | 1.25 |
10/18 | 10,060 | 10,360 | 9,990 | 10,330 | +2.68% | 23,800 | 750億4963万 | +4.55% | 11.12 | 1.29 |
10/17 | 10,270 | 10,270 | 9,980 | 10,060 | +0.3% | 26,200 | 730億8803万 | +2.26% | 10.83 | 1.26 |
10/16 | 9,970 | 10,170 | 9,970 | 10,030 | -2.05% | 23,600 | 728億7007万 | +2.21% | 10.8 | 1.25 |
10/13 | 10,410 | 10,430 | 10,240 | 10,240 | -1.54% | 16,600 | 743億9577万 | +4.6% | 11.03 | 1.28 |
10/12 | 10,000 | 10,440 | 9,970 | 10,400 | +4% | 38,900 | 755億5820万 | +6.46% | 11.2 | 1.3 |
10/11 | 10,110 | 10,180 | 10,000 | 10,000 | -0.99% | 25,800 | 726億5212万 | +2.63% | 10.77 | 1.25 |
10/10 | 9,980 | 10,180 | 9,940 | 10,100 | +1.81% | 21,000 | 733億7864万 | +3.92% | 10.88 | 1.26 |
10/06 | 10,150 | 10,170 | 9,810 | 9,920 | +1.43% | 50,900 | 720億7090万 | +2.33% | 10.68 | 1.24 |
10/05 | 9,700 | 9,830 | 9,610 | 9,780 | +1.03% | 55,500 | 710億5377万 | +1.07% | 10.53 | 1.22 |
10/04 | 9,680 | 9,800 | 9,660 | 9,680 | -2.12% | 44,500 | 703億2725万 | +0.26% | 10.42 | 1.21 |
10/03 | 9,980 | 10,090 | 9,890 | 9,890 | -1.2% | 30,300 | 718億5294万 | +2.68% | 10.65 | 1.24 |
10/02 | 10,260 | 10,290 | 10,010 | 10,010 | -3.1% | 53,800 | 727億2477万 | +4.26% | 10.78 | 1.25 |
09/29 | 10,330 | 10,450 | 10,290 | 10,330 | +1.27% | 41,600 | 750億4963万 | +8.03% | 11.12 | 1.65 |
09/28 | 10,220 | 10,490 | 10,110 | 10,200 | +4.94% | 97,300 | 741億516万 | +7.21% | 10.98 | 1.63 |
09/27 | 9,690 | 9,760 | 9,660 | 9,720 | 0% | 17,100 | 706億1786万 | +2.56% | 10.47 | 1.55 |
09/26 | 9,870 | 9,890 | 9,680 | 9,720 | -2.02% | 36,500 | 706億1786万 | +2.88% | 10.47 | 1.55 |
09/25 | 9,760 | 9,950 | 9,730 | 9,920 | +1.95% | 34,700 | 720億7090万 | +5.29% | 10.68 | 1.58 |
09/22 | 9,580 | 9,770 | 9,550 | 9,730 | +1.04% | 17,900 | 706億9051万 | +3.73% | 10.48 | 1.55 |
09/21 | 9,740 | 9,820 | 9,630 | 9,630 | -0.82% | 26,100 | 699億6399万 | +2.99% | 10.37 | 1.53 |
09/20 | 9,700 | 9,810 | 9,690 | 9,710 | +0.21% | 20,500 | 705億4520万 | +4.16% | 10.46 | 1.55 |
09/19 | 9,580 | 9,690 | 9,480 | 9,690 | 0% | 32,400 | 703億9990万 | +4.24% | 10.44 | 1.54 |
09/15 | 9,650 | 9,730 | 9,530 | 9,690 | +1.15% | 34,100 | 703億9990万 | +4.44% | 10.44 | 1.54 |
09/14 | 9,300 | 9,650 | 9,300 | 9,580 | +3.23% | 34,500 | 696億73万 | +3.41% | 10.32 | 1.53 |
09/13 | 9,330 | 9,350 | 9,270 | 9,280 | -0.96% | 17,200 | 674億2116万 | +0.24% | 9.99 | 1.48 |
09/12 | 9,280 | 9,450 | 9,280 | 9,370 | +1.08% | 17,600 | 680億7503万 | +0.89% | 10.09 | 1.49 |
09/11 | 9,400 | 9,430 | 9,260 | 9,270 | -1.7% | 20,000 | 673億4851万 | -0.56% | 9.98 | 1.48 |
09/08 | 9,400 | 9,490 | 9,350 | 9,430 | -0.32% | 15,300 | 685億1094万 | +0.73% | 10.16 | 1.5 |
09/07 | 9,620 | 9,630 | 9,460 | 9,460 | -2.57% | 33,100 | 687億2890万 | +0.66% | 10.19 | 1.51 |
09/06 | 9,770 | 9,800 | 9,600 | 9,710 | -0.61% | 38,600 | 705億4520万 | +2.83% | 10.46 | 1.55 |
09/05 | 9,480 | 9,820 | 9,430 | 9,770 | +4.16% | 65,900 | 709億8112万 | +3.06% | 10.52 | 1.56 |
09/04 | 9,550 | 9,550 | 9,340 | 9,380 | -1.05% | 30,300 | 681億4768万 | -1.58% | 10.1 | 1.5 |
09/01 | 9,500 | 9,590 | 9,420 | 9,480 | 0% | 49,300 | 688億7420万 | -1.11% | 10.21 | 1.51 |
08/31 | 9,250 | 9,500 | 9,230 | 9,480 | +2.6% | 50,900 | 688億7420万 | -1.7% | 10.21 | 1.51 |
08/30 | 9,200 | 9,260 | 9,130 | 9,240 | +1.32% | 37,800 | 671億3055万 | -4.78% | 9.95 | 1.47 |
08/29 | 9,080 | 9,160 | 9,050 | 9,120 | +0.22% | 32,300 | 662億5873万 | -6.74% | 9.82 | 1.45 |
08/28 | 9,060 | 9,150 | 9,040 | 9,100 | +0.66% | 27,800 | 661億1342万 | -7.68% | 9.8 | 1.45 |
08/25 | 8,980 | 9,070 | 8,940 | 9,040 | -0.99% | 40,000 | 656億7751万 | -8.99% | 9.74 | 1.44 |
08/24 | 9,300 | 9,350 | 9,100 | 9,130 | -1.51% | 44,300 | 663億3138万 | -8.85% | 9.83 | 1.46 |
08/23 | 9,010 | 9,290 | 8,970 | 9,270 | +2.89% | 42,600 | 673億4851万 | -8.21% | 9.98 | 1.48 |
08/22 | 9,150 | 9,170 | 8,930 | 9,010 | -0.44% | 34,100 | 654億5956万 | -11.37% | 9.7 | 1.44 |
08/21 | 8,900 | 9,060 | 8,820 | 9,050 | +1.91% | 32,300 | 657億5016万 | -11.6% | 9.75 | 1.44 |
08/18 | 8,900 | 9,020 | 8,840 | 8,880 | -1% | 34,600 | 645億1508万 | -13.79% | 9.56 | 1.42 |
08/17 | 8,880 | 9,010 | 8,770 | 8,970 | +0.22% | 79,100 | 651億6895万 | -13.42% | 9.66 | 1.43 |
08/16 | 8,990 | 9,330 | 8,940 | 8,950 | -1.1% | 81,500 | 650億2364万 | -14.22% | 9.64 | 1.43 |
08/15 | 9,310 | 9,340 | 8,970 | 9,050 | -1.95% | 112,800 | 657億5016万 | -13.83% | 9.75 | 1.44 |
08/14 | 9,470 | 9,470 | 9,230 | 9,230 | -1.39% | 66,200 | 670億5790万 | -12.73% | 9.94 | 1.47 |
08/10 | 9,360 | 9,370 | 9,160 | 9,360 | -0.53% | 91,100 | 680億238万 | -12.02% | 10.08 | 1.49 |
08/09 | 9,600 | 9,840 | 9,400 | 9,410 | -5.99% | 199,900 | 683億6564万 | -12.12% | 10.13 | 1.5 |
08/08 | 10,150 | 10,230 | 9,940 | 10,010 | -2.25% | 84,500 | 727億2477万 | -7.12% | 10.78 | 1.6 |
08/07 | 10,200 | 10,280 | 10,060 | 10,240 | -0.29% | 74,700 | 743億9577万 | -5.48% | 11.03 | 1.63 |
08/04 | 10,250 | 10,420 | 10,200 | 10,270 | -0.68% | 37,000 | 746億1372万 | -5.78% | 11.06 | 1.64 |
08/03 | 10,490 | 10,490 | 10,250 | 10,340 | -2.27% | 49,600 | 751億2229万 | -5.62% | 11.14 | 1.65 |
08/02 | 10,550 | 10,670 | 10,450 | 10,580 | -0.66% | 50,100 | 768億6594万 | -3.82% | 11.39 | 1.69 |
08/01 | 10,870 | 10,960 | 10,610 | 10,650 | -3.53% | 65,600 | 773億7450万 | -3.36% | 11.47 | 1.7 |
07/31 | 10,910 | 11,050 | 10,850 | 11,040 | +2.79% | 53,700 | 802億794万 | -0.22% | 11.89 | 1.76 |
07/28 | 10,670 | 10,860 | 10,550 | 10,740 | -1.74% | 49,000 | 780億2837万 | -3.37% | 11.57 | 1.71 |
07/27 | 10,910 | 10,930 | 10,850 | 10,930 | -0.64% | 22,600 | 794億876万 | -2.26% | 11.77 | 1.74 |
07/26 | 11,130 | 11,130 | 10,970 | 11,000 | -0.99% | 22,600 | 799億1733万 | -2.1% | 11.85 | 1.75 |
07/25 | 11,300 | 11,330 | 11,060 | 11,110 | +0.36% | 32,700 | 807億1650万 | -1.42% | 11.96 | 1.77 |
07/24 | 10,990 | 11,200 | 10,970 | 11,070 | +0.73% | 27,200 | 804億2589万 | -1.86% | 11.92 | 1.76 |
07/21 | 10,980 | 11,140 | 10,830 | 10,990 | -1.08% | 43,600 | 798億4467万 | -2.63% | 11.84 | 1.75 |
07/20 | 11,180 | 11,210 | 11,030 | 11,110 | -0.89% | 29,600 | 807億1650万 | -1.65% | 11.96 | 1.77 |
07/19 | 11,020 | 11,210 | 10,990 | 11,210 | +2.37% | 43,400 | 814億4302万 | -0.63% | 12.07 | 1.79 |
07/18 | 10,780 | 11,070 | 10,780 | 10,950 | +1.58% | 30,400 | 795億5407万 | -2.72% | 11.79 | 1.75 |
07/14 | 10,750 | 10,930 | 10,710 | 10,780 | +1.22% | 40,200 | 783億1898万 | -4.06% | 11.61 | 1.72 |
07/13 | 10,360 | 10,650 | 10,290 | 10,650 | +2.8% | 40,200 | 773億7450万 | -4.97% | 11.47 | 1.7 |
07/12 | 10,850 | 10,850 | 10,360 | 10,360 | -4.25% | 56,000 | 752億6759万 | -7.29% | 11.16 | 1.65 |
07/11 | 10,680 | 10,880 | 10,680 | 10,820 | +1.41% | 20,400 | 786億959万 | -3.04% | 11.65 | 1.72 |
07/10 | 10,970 | 11,000 | 10,670 | 10,670 | -1.93% | 34,100 | 775億1981万 | -4.1% | 11.49 | 1.7 |
07/07 | 10,680 | 11,010 | 10,650 | 10,880 | +0.74% | 42,900 | 790億4550万 | -1.94% | 11.72 | 1.73 |
07/06 | 10,910 | 10,990 | 10,770 | 10,800 | -2.53% | 58,800 | 784億6428万 | -2.26% | 11.63 | 1.72 |
07/05 | 10,920 | 11,110 | 10,770 | 11,080 | -0.54% | 97,700 | 804億9854万 | +0.71% | 11.93 | 1.77 |
07/04 | 11,000 | 11,310 | 10,980 | 11,140 | -2.54% | 102,400 | 809億3446万 | +1.77% | 12 | 1.78 |
07/03 | 12,020 | 12,120 | 11,430 | 11,430 | -4.03% | 97,800 | 830億4137万 | +4.89% | 12.31 | 1.82 |
06/30 | 11,690 | 11,910 | 11,560 | 11,910 | +2.14% | 54,300 | 865億2867万 | +9.95% | 8.84 | 1.88 |
06/29 | 11,580 | 11,740 | 11,460 | 11,660 | +1.92% | 66,500 | 847億1237万 | +8.51% | 8.65 | 1.84 |
06/28 | 11,200 | 11,490 | 11,080 | 11,440 | +3.34% | 107,900 | 831億1402万 | +7.25% | 8.49 | 1.81 |
06/27 | 11,530 | 11,530 | 10,900 | 11,070 | -5.87% | 132,200 | 804億2589万 | +4.51% | 8.22 | 1.75 |
06/26 | 12,040 | 12,200 | 11,690 | 11,760 | -4.47% | 113,400 | 854億3889万 | +11.67% | 8.73 | 1.86 |
06/23 | 12,570 | 12,670 | 12,090 | 12,310 | -1.12% | 140,800 | 894億3475万 | +17.93% | 9.14 | 1.95 |
06/22 | 12,240 | 12,670 | 12,200 | 12,450 | +1.72% | 120,500 | 904億5188万 | +20.59% | 9.24 | 1.97 |
06/21 | 12,000 | 12,360 | 11,860 | 12,240 | +3.29% | 124,600 | 889億2619万 | +19.92% | 9.09 | 1.94 |
06/20 | 11,400 | 11,850 | 11,350 | 11,850 | +4.22% | 67,300 | 860億9276万 | +17.54% | 8.8 | 1.87 |
06/19 | 11,390 | 11,490 | 11,210 | 11,370 | +1.16% | 56,400 | 826億546万 | +14% | 8.44 | 1.8 |
06/16 | 11,260 | 11,270 | 10,970 | 11,240 | +0.18% | 82,400 | 816億6098万 | +13.71% | 8.34 | 1.78 |
06/15 | 10,720 | 11,300 | 10,700 | 11,220 | +4.57% | 134,900 | 815億1567万 | +14.5% | 8.33 | 1.77 |
06/14 | 10,700 | 10,840 | 10,550 | 10,730 | +1.32% | 75,100 | 779億5572万 | +10.39% | 7.96 | 1.7 |
06/13 | 10,500 | 10,790 | 10,450 | 10,590 | +1.44% | 110,600 | 769億3859万 | +9.63% | 7.86 | 1.68 |
06/12 | 10,070 | 10,440 | 10,010 | 10,440 | +3.67% | 94,800 | 758億4881万 | +8.69% | 7.75 | 1.65 |