時価総額
2023/06/28～2023/11/21
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 |
| 11/21 | 781 | 782 | 780 | 781 | -0.13% | 3,900 | 54億2451万 | +0.51% | 28.94 | 1.05 |
| 11/20 | 782 | 784 | 780 | 782 | -0.51% | 6,900 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/17 | 774 | 786 | 774 | 786 | +1.29% | 3,800 | 54億5924万 | +1.16% | 29.13 | 1.06 |
| 11/16 | 779 | 782 | 775 | 776 | -0.39% | 1,900 | 53億8978万 | 0% | 28.76 | 1.05 |
| 11/15 | 781 | 782 | 779 | 779 | 0% | 12,600 | 54億1062万 | +0.26% | 28.87 | 1.05 |
| 11/14 | 782 | 782 | 776 | 779 | -0.38% | 3,200 | 54億1062万 | +0.26% | 28.87 | 1.05 |
| 11/13 | 783 | 784 | 774 | 782 | -0.51% | 3,800 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/10 | 782 | 787 | 782 | 786 | -0.13% | 3,100 | 54億5924万 | +1.29% | 29.13 | 1.06 |
| 11/09 | 779 | 789 | 773 | 787 | +1.55% | 12,500 | 54億6618万 | +1.55% | 29.17 | 1.06 |
| 11/08 | 787 | 787 | 772 | 775 | -1.52% | 2,500 | 53億8284万 | 0% | 28.72 | 1.04 |
| 11/07 | 788 | 788 | 781 | 787 | -0.13% | 3,800 | 54億6618万 | +1.42% | 29.17 | 1.06 |
| 11/06 | 789 | 796 | 781 | 788 | +0.77% | 6,100 | 54億7313万 | +1.55% | 29.2 | 1.06 |
| 11/02 | 793 | 793 | 780 | 782 | -1.01% | 2,700 | 54億3145万 | +0.64% | 28.98 | 1.05 |
| 11/01 | 777 | 790 | 777 | 790 | +3% | 13,600 | 54億8702万 | +1.54% | 29.28 | 1.06 |
| 10/31 | 767 | 783 | 767 | 767 | +0.66% | 8,100 | 53億2727万 | -1.54% | 28.42 | 1.03 |
| 10/30 | 764 | 771 | 752 | 762 | -1.04% | 6,700 | 52億9254万 | -2.31% | 28.24 | 1.03 |
| 10/27 | 771 | 771 | 765 | 770 | +0.52% | 3,800 | 53億4811万 | -1.53% | 28.54 | 1.04 |
| 10/26 | 772 | 774 | 764 | 766 | -0.13% | 4,500 | 53億2032万 | -2.3% | 28.39 | 1.03 |
| 10/25 | 751 | 772 | 746 | 767 | +2.4% | 17,100 | 53億2727万 | -2.29% | 28.42 | 1.03 |
| 10/24 | 760 | 760 | 738 | 749 | -1.71% | 21,100 | 52億225万 | -4.83% | 27.76 | 1.01 |
| 10/23 | 768 | 774 | 762 | 762 | -2.31% | 6,300 | 52億9254万 | -3.42% | 28.24 | 1.03 |
| 10/20 | 779 | 780 | 777 | 780 | -0.26% | 1,700 | 54億1756万 | -1.39% | 28.91 | 1.05 |
| 10/19 | 780 | 783 | 777 | 782 | 0% | 16,000 | 54億3145万 | -1.14% | 28.98 | 1.05 |
| 10/18 | 775 | 783 | 770 | 782 | +0.9% | 7,400 | 54億3145万 | -1.26% | 28.98 | 1.05 |
| 10/17 | 776 | 781 | 772 | 775 | -0.13% | 7,100 | 53億8284万 | -2.27% | 28.72 | 1.04 |
| 10/16 | 785 | 785 | 775 | 776 | -0.26% | 5,200 | 53億8978万 | -2.27% | 28.76 | 1.05 |
| 10/13 | 779 | 791 | 770 | 778 | -0.77% | 12,200 | 54億367万 | -2.14% | 28.83 | 1.05 |
| 10/12 | 778 | 795 | 778 | 784 | +0.64% | 16,900 | 54億4535万 | -1.51% | 29.05 | 1.06 |
| 10/11 | 783 | 785 | 779 | 779 | -0.51% | 4,700 | 54億1062万 | -2.14% | 28.87 | 1.05 |
| 10/10 | 778 | 787 | 778 | 783 | +0.26% | 8,100 | 54億3840万 | -1.76% | 29.02 | 1.06 |
| 10/06 | 774 | 781 | 774 | 781 | +1.43% | 3,600 | 54億2451万 | -2.01% | 28.94 | 1.05 |
| 10/05 | 750 | 786 | 750 | 770 | +2.26% | 10,500 | 53億4811万 | -3.51% | 28.54 | 1.04 |
| 10/04 | 777 | 777 | 752 | 753 | -3.71% | 19,400 | 52億3003万 | -5.76% | 27.91 | 1.02 |
| 10/03 | 794 | 794 | 780 | 782 | -1.64% | 25,300 | 54億3145万 | -2.49% | 28.98 | 1.05 |
| 10/02 | 791 | 803 | 791 | 795 | -0.87% | 20,600 | 55億2175万 | -1% | 29.46 | 1.07 |
| 09/29 | 806 | 807 | 800 | 802 | -0.12% | 5,400 | 55億7037万 | -0.25% | 29.72 | 1.08 |
| 09/28 | 809 | 812 | 800 | 803 | -0.74% | 13,600 | 55億7731万 | -0.25% | 29.76 | 1.08 |
| 09/27 | 810 | 812 | 806 | 809 | -0.25% | 8,500 | 56億1899万 | +0.37% | 29.98 | 1.09 |
| 09/26 | 815 | 815 | 807 | 811 | 0% | 6,500 | 56億3288万 | +0.62% | 30.06 | 1.09 |
| 09/25 | 805 | 813 | 801 | 811 | +0.75% | 17,000 | 56億3288万 | +0.62% | 30.06 | 1.09 |
| 09/22 | 804 | 805 | 798 | 805 | +0.12% | 7,500 | 55億9120万 | -0.12% | 29.83 | 1.09 |
| 09/21 | 809 | 809 | 800 | 804 | -0.74% | 7,300 | 55億8426万 | -0.37% | 29.8 | 1.08 |
| 09/20 | 804 | 810 | 792 | 810 | +1% | 45,100 | 56億2593万 | +0.37% | 30.02 | 1.09 |
| 09/19 | 805 | 806 | 798 | 802 | -0.37% | 18,300 | 55億7037万 | -0.62% | 29.72 | 1.08 |
| 09/15 | 802 | 807 | 801 | 805 | -0.12% | 2,700 | 55億9120万 | -0.37% | 29.83 | 1.09 |
| 09/14 | 805 | 808 | 799 | 806 | +1% | 18,100 | 55億9815万 | -0.25% | 29.87 | 1.09 |
| 09/13 | 799 | 810 | 798 | 798 | -0.13% | 10,800 | 55億4258万 | -1.24% | 29.57 | 1.08 |
| 09/12 | 802 | 802 | 798 | 799 | 0% | 4,600 | 55億4953万 | -1.24% | 29.61 | 1.08 |
| 09/11 | 800 | 801 | 797 | 799 | -0.13% | 6,900 | 55億4953万 | -1.36% | 29.61 | 1.08 |
| 09/08 | 798 | 800 | 797 | 800 | +0.13% | 9,400 | 55億5648万 | -1.23% | 29.65 | 1.08 |
| 09/07 | 799 | 800 | 796 | 799 | -0.13% | 13,100 | 55億4953万 | -1.48% | 29.61 | 1.08 |
| 09/06 | 800 | 800 | 797 | 800 | +0.13% | 7,000 | 55億5648万 | -1.48% | 29.65 | 1.08 |
| 09/05 | 794 | 799 | 794 | 799 | +0.88% | 8,400 | 55億4953万 | -1.6% | 29.61 | 1.08 |
| 09/04 | 796 | 798 | 792 | 792 | -0.75% | 34,800 | 55億91万 | -2.58% | 29.35 | 1.07 |
| 09/01 | 798 | 801 | 796 | 798 | -0.5% | 19,200 | 55億4258万 | -1.97% | 29.57 | 1.08 |
| 08/31 | 800 | 802 | 797 | 802 | +0.5% | 11,500 | 55億7037万 | -1.6% | 29.72 | 1.07 |
| 08/30 | 791 | 814 | 791 | 798 | -2.68% | 35,800 | 55億4258万 | -2.09% | 29.49 | 1.07 |
| 08/29 | 821 | 828 | 818 | 820 | +0.24% | 29,800 | 56億9539万 | +0.61% | 30.3 | 1.1 |
| 08/28 | 824 | 825 | 816 | 818 | -0.49% | 18,200 | 56億8150万 | +0.37% | 30.23 | 1.09 |
| 08/25 | 821 | 822 | 815 | 822 | +0.24% | 15,300 | 57億928万 | +0.98% | 30.37 | 1.1 |
| 08/24 | 816 | 824 | 816 | 820 | +0.61% | 9,600 | 56億9539万 | +0.86% | 30.3 | 1.1 |
| 08/23 | 815 | 823 | 814 | 815 | +0.12% | 26,800 | 56億6066万 | +0.37% | 30.12 | 1.09 |
| 08/22 | 815 | 815 | 799 | 814 | -0.12% | 15,500 | 56億5371万 | +0.37% | 30.08 | 1.09 |
| 08/21 | 814 | 815 | 810 | 815 | +0.37% | 5,700 | 56億6066万 | +0.62% | 30.12 | 1.09 |
| 08/18 | 816 | 816 | 800 | 812 | -0.49% | 18,200 | 56億3982万 | +0.25% | 30 | 1.08 |
| 08/17 | 814 | 816 | 800 | 816 | +0.12% | 30,300 | 56億6760万 | +0.62% | 30.15 | 1.09 |
| 08/16 | 819 | 819 | 813 | 815 | +0.12% | 7,200 | 56億6066万 | +0.37% | 30.12 | 1.09 |
| 08/15 | 815 | 818 | 814 | 814 | -0.37% | 13,000 | 56億5371万 | +0.12% | 30.08 | 1.09 |
| 08/14 | 820 | 821 | 815 | 817 | +0.12% | 14,300 | 56億7455万 | +0.37% | 30.19 | 1.09 |
| 08/10 | 813 | 819 | 813 | 816 | +0.62% | 8,500 | 56億6760万 | +0.25% | 30.15 | 1.09 |
| 08/09 | 814 | 817 | 811 | 811 | -0.37% | 8,600 | 56億3288万 | -0.49% | 29.97 | 1.08 |
| 08/08 | 818 | 819 | 814 | 814 | -0.25% | 4,800 | 56億5371万 | -0.25% | 30.08 | 1.09 |
| 08/07 | 820 | 820 | 813 | 816 | 0% | 4,400 | 56億6760万 | -0.12% | 30.15 | 1.09 |
| 08/04 | 810 | 823 | 809 | 816 | +0.25% | 9,000 | 56億6760万 | -0.24% | 30.15 | 1.09 |
| 08/03 | 820 | 821 | 812 | 814 | -0.97% | 6,900 | 56億5371万 | -0.49% | 30.08 | 1.09 |
| 08/02 | 812 | 822 | 812 | 822 | +0.86% | 9,600 | 57億928万 | +0.49% | 30.37 | 1.1 |
| 08/01 | 817 | 818 | 812 | 815 | +0.37% | 5,200 | 56億6066万 | -0.37% | 30.12 | 1.09 |
| 07/31 | 820 | 822 | 811 | 812 | +0.12% | 11,900 | 56億3982万 | -0.73% | 30 | 1.08 |
| 07/28 | 809 | 824 | 809 | 811 | -0.98% | 22,800 | 56億3288万 | -0.86% | 29.97 | 1.08 |
| 07/27 | 812 | 819 | 811 | 819 | +0.86% | 7,600 | 56億8844万 | +0.12% | 30.26 | 1.09 |
| 07/26 | 808 | 815 | 806 | 812 | +0.62% | 17,900 | 56億3982万 | -0.73% | 30 | 1.08 |
| 07/25 | 806 | 808 | 799 | 807 | +0.12% | 21,500 | 56億509万 | -1.22% | 29.82 | 1.08 |
| 07/24 | 802 | 807 | 800 | 806 | +0.5% | 17,600 | 55億9815万 | -1.47% | 29.78 | 1.08 |
| 07/21 | 802 | 802 | 798 | 802 | +0.38% | 11,800 | 55億7037万 | -1.96% | 29.63 | 1.07 |
| 07/20 | 800 | 803 | 791 | 799 | +0.63% | 12,500 | 55億4953万 | -2.32% | 29.52 | 1.07 |
| 07/19 | 777 | 799 | 777 | 794 | +1.28% | 22,200 | 55億1480万 | -3.05% | 29.34 | 1.06 |
| 07/18 | 781 | 785 | 775 | 784 | +0.51% | 28,500 | 54億4535万 | -4.27% | 28.97 | 1.05 |
| 07/14 | 790 | 790 | 774 | 780 | -6.25% | 76,700 | 54億1756万 | -4.88% | 28.82 | 1.04 |
| 07/13 | 832 | 834 | 817 | 832 | -0.12% | 34,600 | 57億7873万 | +1.34% | 30.74 | 1.11 |
| 07/12 | 844 | 844 | 825 | 833 | -0.36% | 20,000 | 57億8568万 | +1.59% | 30.78 | 1.11 |
| 07/11 | 845 | 845 | 828 | 836 | 0% | 10,300 | 58億652万 | +2.08% | 30.89 | 1.12 |
| 07/10 | 844 | 844 | 835 | 836 | +0.12% | 2,600 | 58億652万 | +2.33% | 30.89 | 1.12 |
| 07/07 | 839 | 839 | 825 | 835 | +0.48% | 13,100 | 57億9957万 | +2.33% | 30.85 | 1.12 |
| 07/06 | 838 | 843 | 830 | 831 | -0.84% | 9,700 | 57億7179万 | +2.09% | 30.71 | 1.11 |
| 07/05 | 848 | 848 | 832 | 838 | -0.71% | 11,100 | 58億2041万 | +3.08% | 30.97 | 1.12 |
| 07/04 | 842 | 850 | 840 | 844 | +0.48% | 11,000 | 58億6208万 | +4.2% | 31.19 | 1.13 |
| 07/03 | 835 | 841 | 832 | 840 | +0.84% | 10,900 | 58億3430万 | +3.96% | 31.04 | 1.12 |
| 06/30 | 819 | 834 | 819 | 833 | +1.71% | 17,800 | 57億8568万 | +3.35% | 30.78 | 1.11 |
| 06/29 | 815 | 825 | 815 | 819 | +0.49% | 16,700 | 56億8844万 | +1.74% | 30.26 | 1.09 |
| 06/28 | 812 | 816 | 810 | 815 | 0% | 10,500 | 56億6066万 | +1.37% | 30.12 | 1.09 |
