時価総額
2023/07/10～2023/12/04
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 |
| 12/04 | 3,230 | 3,230 | 3,180 | 3,185 | -0.62% | 6,800 | 122億3040万 | -8.24% | 6.88 | 1.5 |
| 12/01 | 3,245 | 3,260 | 3,190 | 3,205 | -1.23% | 5,300 | 123億720万 | -8.03% | 6.92 | 1.51 |
| 11/30 | 3,230 | 3,270 | 3,230 | 3,245 | -0.15% | 3,600 | 124億6080万 | -7.21% | 7.01 | 1.52 |
| 11/29 | 3,250 | 3,295 | 3,215 | 3,250 | +0.78% | 6,200 | 124億8000万 | -7.38% | 7.02 | 1.53 |
| 11/28 | 3,440 | 3,440 | 3,225 | 3,225 | -4.87% | 9,300 | 123億8400万 | -8.3% | 6.96 | 1.52 |
| 11/27 | 3,500 | 3,500 | 3,340 | 3,390 | -1.17% | 3,600 | 130億1760万 | -4.07% | 7.32 | 1.59 |
| 11/24 | 3,540 | 3,540 | 3,370 | 3,430 | -2% | 4,300 | 131億7120万 | -3.16% | 7.41 | 1.61 |
| 11/22 | 3,320 | 3,520 | 3,320 | 3,500 | +3.86% | 9,700 | 134億4000万 | -1.49% | 7.56 | 1.64 |
| 11/21 | 3,255 | 3,370 | 3,245 | 3,370 | +4.17% | 5,900 | 129億4080万 | -5.31% | 7.28 | 1.58 |
| 11/20 | 3,260 | 3,320 | 3,185 | 3,235 | -0.92% | 5,500 | 124億2240万 | -9.46% | 6.99 | 1.52 |
| 11/17 | 3,190 | 3,340 | 3,185 | 3,265 | +0.15% | 7,300 | 125億3760万 | -9.15% | 7.05 | 1.53 |
| 11/16 | 2,980 | 3,310 | 2,980 | 3,260 | +9.4% | 14,000 | 125億1840万 | -9.8% | 7.04 | 1.53 |
| 11/15 | 3,005 | 3,075 | 2,950 | 2,980 | -3.09% | 40,900 | 114億4320万 | -18.02% | 6.44 | 1.4 |
| 11/14 | 3,240 | 3,240 | 3,005 | 3,075 | -5.38% | 30,100 | 118億800万 | -16.19% | 6.64 | 1.45 |
| 11/13 | 3,360 | 3,375 | 3,230 | 3,250 | -2.84% | 12,000 | 124億8000万 | -12.09% | 7.02 | 1.53 |
| 11/10 | 3,655 | 3,675 | 3,305 | 3,345 | -12.66% | 61,700 | 128億4480万 | -10.01% | 7.22 | 1.57 |
| 11/09 | 4,000 | 4,000 | 3,750 | 3,830 | -4.25% | 10,000 | 147億720万 | +2.74% | 8.27 | 1.8 |
| 11/08 | 3,945 | 4,000 | 3,930 | 4,000 | +1.27% | 1,900 | 153億6000万 | +7.38% | 8.64 | 1.88 |
| 11/07 | 3,990 | 4,005 | 3,930 | 3,950 | -0.5% | 3,300 | 151億6800万 | +6.24% | 8.53 | 1.86 |
| 11/06 | 3,880 | 4,000 | 3,880 | 3,970 | +4.34% | 3,000 | 152億4480万 | +6.81% | 8.57 | 1.87 |
| 11/02 | 3,885 | 3,885 | 3,795 | 3,805 | -0.91% | 1,700 | 146億1120万 | +2.48% | 8.22 | 1.79 |
| 11/01 | 3,850 | 3,885 | 3,780 | 3,840 | 0% | 3,200 | 147億4560万 | +3.36% | 8.29 | 1.8 |
| 10/31 | 3,740 | 3,840 | 3,680 | 3,840 | +4.07% | 2,200 | 147億4560万 | +3.39% | 8.29 | 1.8 |
| 10/30 | 3,600 | 3,700 | 3,600 | 3,690 | +1.51% | 1,600 | 141億6960万 | -0.62% | 7.97 | 1.73 |
| 10/27 | 3,600 | 3,665 | 3,600 | 3,635 | +2.39% | 2,000 | 139億5840万 | -2.21% | 7.85 | 1.71 |
| 10/26 | 3,495 | 3,620 | 3,410 | 3,550 | +1.43% | 3,800 | 136億3200万 | -4.65% | 7.67 | 1.67 |
| 10/25 | 3,605 | 3,605 | 3,500 | 3,500 | -1.27% | 2,500 | 134億4000万 | -6.22% | 7.56 | 1.64 |
| 10/24 | 3,450 | 3,545 | 3,315 | 3,545 | +2.6% | 11,800 | 136億1280万 | -5.32% | 7.66 | 1.67 |
| 10/23 | 3,635 | 3,635 | 3,455 | 3,455 | -4.82% | 9,000 | 132億6720万 | -8.06% | 7.46 | 1.62 |
| 10/20 | 3,570 | 3,675 | 3,570 | 3,630 | +0.69% | 3,300 | 139億3920万 | -3.82% | 7.84 | 1.71 |
| 10/19 | 3,705 | 3,705 | 3,570 | 3,605 | -2.83% | 8,000 | 138億4320万 | -4.71% | 7.79 | 1.69 |
| 10/18 | 3,645 | 3,710 | 3,645 | 3,710 | +2.06% | 1,300 | 142億4640万 | -2.21% | 8.01 | 1.74 |
| 10/17 | 3,715 | 3,745 | 3,610 | 3,635 | -2.28% | 9,800 | 139億5840万 | -4.32% | 7.85 | 1.71 |
| 10/16 | 3,735 | 3,770 | 3,705 | 3,720 | -1.06% | 600 | 142億8480万 | -2.36% | 8.03 | 1.75 |
| 10/13 | 3,840 | 3,840 | 3,735 | 3,760 | -0.27% | 2,500 | 144億3840万 | -1.47% | 8.12 | 1.77 |
| 10/12 | 3,785 | 3,790 | 3,760 | 3,770 | -0.4% | 3,700 | 144億7680万 | -1.36% | 8.14 | 1.77 |
| 10/11 | 3,865 | 3,865 | 3,765 | 3,785 | -1.3% | 1,000 | 145億3440万 | -1.17% | 8.17 | 1.78 |
| 10/10 | 3,820 | 3,855 | 3,820 | 3,835 | +1.99% | 2,700 | 147億2640万 | -0.03% | 8.28 | 1.8 |
| 10/06 | 3,725 | 3,760 | 3,725 | 3,760 | -0.27% | 600 | 144億3840万 | -2.06% | 8.12 | 1.77 |
| 10/05 | 3,680 | 3,770 | 3,680 | 3,770 | +4.72% | 2,500 | 144億7680万 | -2.03% | 8.14 | 1.77 |
| 10/04 | 3,750 | 3,780 | 3,600 | 3,600 | -4.51% | 11,700 | 138億2400万 | -6.66% | 7.77 | 1.69 |
| 10/03 | 3,850 | 3,850 | 3,750 | 3,770 | -1.57% | 4,500 | 144億7680万 | -2.61% | 8.14 | 1.77 |
| 10/02 | 3,975 | 3,975 | 3,830 | 3,830 | -2.3% | 5,500 | 147億720万 | -1.29% | 8.27 | 1.8 |
| 09/29 | 3,860 | 3,920 | 3,860 | 3,920 | +1.55% | 1,300 | 150億5280万 | +0.82% | 8.47 | 1.96 |
| 09/28 | 3,915 | 3,915 | 3,860 | 3,860 | +0.26% | 800 | 148億2240万 | -0.92% | 8.34 | 1.93 |
| 09/27 | 3,805 | 3,850 | 3,800 | 3,850 | +0.92% | 1,700 | 147億8400万 | -1.31% | 8.31 | 1.92 |
| 09/26 | 3,810 | 3,815 | 3,810 | 3,815 | -0.26% | 300 | 146億4960万 | -2.33% | 8.24 | 1.91 |
| 09/25 | 3,850 | 3,860 | 3,800 | 3,825 | +0.66% | 1,500 | 146億8800万 | -2.22% | 8.26 | 1.91 |
| 09/22 | 3,755 | 3,830 | 3,700 | 3,800 | +0.8% | 5,100 | 145億9200万 | -3.01% | 8.21 | 1.9 |
| 09/21 | 3,800 | 3,800 | 3,730 | 3,770 | -0.53% | 4,100 | 144億7680万 | -3.95% | 8.14 | 1.88 |
| 09/20 | 3,820 | 3,825 | 3,790 | 3,790 | -0.26% | 2,200 | 145億5360万 | -3.68% | 8.18 | 1.89 |
| 09/19 | 3,880 | 3,880 | 3,800 | 3,800 | -2.06% | 2,300 | 145億9200万 | -3.7% | 8.21 | 1.9 |
| 09/15 | 3,850 | 3,880 | 3,770 | 3,880 | +0.78% | 3,500 | 148億9920万 | -1.6% | 8.38 | 1.94 |
| 09/14 | 3,860 | 3,930 | 3,850 | 3,850 | -0.26% | 2,900 | 147億8400万 | -2.46% | 8.31 | 1.92 |
| 09/13 | 3,850 | 3,860 | 3,825 | 3,860 | -0.39% | 1,700 | 148億2240万 | -2.6% | 8.34 | 1.93 |
| 09/12 | 3,830 | 3,900 | 3,830 | 3,875 | +0.91% | 2,500 | 148億8000万 | -2.66% | 8.37 | 1.94 |
| 09/11 | 3,955 | 3,955 | 3,830 | 3,840 | -1.92% | 4,600 | 147億4560万 | -4.17% | 8.29 | 1.92 |
| 09/08 | 3,875 | 3,915 | 3,870 | 3,915 | +0.9% | 1,700 | 150億3360万 | -2.93% | 8.45 | 1.96 |
| 09/07 | 3,905 | 3,935 | 3,875 | 3,880 | -0.77% | 5,700 | 148億9920万 | -4.29% | 8.38 | 1.94 |
| 09/06 | 3,945 | 3,945 | 3,875 | 3,910 | -1.14% | 4,000 | 150億1440万 | -4.03% | 8.44 | 1.95 |
| 09/05 | 3,930 | 3,955 | 3,870 | 3,955 | +0.64% | 7,800 | 151億8720万 | -3.3% | 8.54 | 1.98 |
| 09/04 | 3,980 | 3,980 | 3,910 | 3,930 | 0% | 6,200 | 150億9120万 | -4.19% | 8.49 | 1.96 |
| 09/01 | 3,950 | 3,965 | 3,930 | 3,930 | -0.88% | 4,300 | 150億9120万 | -4.5% | 8.49 | 1.96 |
| 08/31 | 3,985 | 4,010 | 3,950 | 3,965 | -0.88% | 3,200 | 152億2560万 | -3.95% | 8.56 | 1.98 |
| 08/30 | 3,950 | 4,005 | 3,940 | 4,000 | +0.88% | 4,200 | 153億6000万 | -3.4% | 8.64 | 2 |
| 08/29 | 3,940 | 3,995 | 3,910 | 3,965 | -0.25% | 4,000 | 152億2560万 | -4.5% | 8.56 | 1.98 |
| 08/28 | 4,040 | 4,080 | 3,895 | 3,975 | -1.61% | 7,700 | 152億6400万 | -4.56% | 8.58 | 1.99 |
| 08/25 | 4,085 | 4,085 | 4,040 | 4,040 | -1.7% | 3,900 | 155億1360万 | -3.33% | 8.72 | 2.02 |
| 08/24 | 3,985 | 4,110 | 3,980 | 4,110 | +2.88% | 8,700 | 157億8240万 | -1.91% | 8.88 | 2.05 |
| 08/23 | 3,980 | 4,010 | 3,980 | 3,995 | +0.38% | 2,400 | 153億4080万 | -4.81% | 8.63 | 2 |
| 08/22 | 4,005 | 4,030 | 3,975 | 3,980 | +0.38% | 5,800 | 152億8320万 | -5.35% | 8.6 | 1.99 |
| 08/21 | 3,975 | 4,045 | 3,860 | 3,965 | -0.25% | 9,100 | 152億2560万 | -5.82% | 8.56 | 1.98 |
| 08/18 | 3,940 | 4,025 | 3,940 | 3,975 | -0.13% | 3,100 | 152億6400万 | -5.72% | 8.58 | 1.99 |
| 08/17 | 3,950 | 4,055 | 3,910 | 3,980 | -0.87% | 2,800 | 152億8320万 | -5.69% | 8.6 | 1.99 |
| 08/16 | 4,100 | 4,100 | 3,960 | 4,015 | -1.11% | 3,600 | 154億1760万 | -5.04% | 8.67 | 2.01 |
| 08/15 | 3,700 | 4,060 | 3,700 | 4,060 | +8.7% | 23,400 | 155億9040万 | -4.09% | 8.77 | 2.03 |
| 08/14 | 3,970 | 3,970 | 3,700 | 3,735 | -5.92% | 46,500 | 143億4240万 | -11.85% | 8.07 | 1.87 |
| 08/10 | 4,100 | 4,145 | 3,940 | 3,970 | -6.37% | 41,300 | 152億4480万 | -6.61% | 8.57 | 1.98 |
| 08/09 | 4,105 | 4,240 | 4,040 | 4,240 | -1.74% | 31,900 | 162億8160万 | -0.42% | 9.16 | 2.12 |
| 08/08 | 4,570 | 4,610 | 4,280 | 4,315 | -4.75% | 20,600 | 165億6960万 | +1.43% | 9.32 | 2.16 |
| 08/07 | 4,495 | 4,595 | 4,495 | 4,530 | +1% | 10,800 | 173億9520万 | +6.66% | 9.78 | 2.26 |
| 08/04 | 4,475 | 4,525 | 4,435 | 4,485 | +1.01% | 8,100 | 172億2240万 | +5.98% | 9.69 | 2.24 |
| 08/03 | 4,395 | 4,525 | 4,395 | 4,440 | +1.49% | 9,600 | 170億4960万 | +5.26% | 9.59 | 2.22 |
| 08/02 | 4,330 | 4,375 | 4,280 | 4,375 | +1.04% | 10,000 | 168億 | +4.09% | 9.45 | 2.19 |
| 08/01 | 4,255 | 4,345 | 4,250 | 4,330 | +1.76% | 5,400 | 166億2720万 | +3.34% | 9.35 | 2.16 |
| 07/31 | 4,260 | 4,300 | 4,240 | 4,255 | +0.47% | 3,300 | 163億3920万 | +1.82% | 9.19 | 2.13 |
| 07/28 | 4,255 | 4,290 | 4,150 | 4,235 | -0.47% | 7,500 | 162億6240万 | +1.39% | 9.15 | 2.12 |
| 07/27 | 4,310 | 4,310 | 4,255 | 4,255 | -1.28% | 2,200 | 163億3920万 | +1.77% | 9.19 | 2.13 |
| 07/26 | 4,265 | 4,310 | 4,255 | 4,310 | +1.06% | 4,600 | 165億5040万 | +3.18% | 9.31 | 2.15 |
| 07/25 | 4,300 | 4,300 | 4,205 | 4,265 | -0.81% | 1,500 | 163億7760万 | +2.23% | 9.21 | 2.13 |
| 07/24 | 4,325 | 4,325 | 4,255 | 4,300 | -0.12% | 4,000 | 165億1200万 | +3.22% | 9.29 | 2.15 |
| 07/21 | 4,340 | 4,340 | 4,270 | 4,305 | -0.35% | 1,200 | 165億3120万 | +3.46% | 9.3 | 2.15 |
| 07/20 | 4,355 | 4,380 | 4,285 | 4,320 | +0.82% | 6,900 | 165億8880万 | +4.15% | 9.33 | 2.16 |
| 07/19 | 4,210 | 4,285 | 4,175 | 4,285 | +1.78% | 5,100 | 164億5440万 | +3.75% | 9.25 | 2.14 |
| 07/18 | 4,100 | 4,215 | 4,100 | 4,210 | +2.68% | 6,800 | 161億6640万 | +2.28% | 9.09 | 2.1 |
| 07/14 | 4,100 | 4,125 | 4,085 | 4,100 | 0% | 3,700 | 157億4400万 | -0.1% | 8.85 | 2.05 |
| 07/13 | 4,090 | 4,105 | 4,065 | 4,100 | +0.24% | 2,600 | 157億4400万 | +0.1% | 8.85 | 2.05 |
| 07/12 | 4,120 | 4,135 | 4,090 | 4,090 | -1.92% | 2,800 | 157億560万 | +0.02% | 8.83 | 2.04 |
| 07/11 | 4,215 | 4,220 | 4,105 | 4,170 | +0.48% | 5,000 | 160億1280万 | +2.03% | 9.01 | 2.08 |
| 07/10 | 4,140 | 4,160 | 4,110 | 4,150 | 0% | 2,000 | 159億3600万 | +1.64% | 8.96 | 2.07 |
