時価総額
2023/06/06～2023/10/27
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 |
| 10/27 | 1,675 | 1,703 | 1,675 | 1,690 | +0.06% | 601,000 | 251億7694万 | -3.81% | 7.6 | 0.85 |
| 10/26 | 1,685 | 1,705 | 1,684 | 1,689 | -1% | 171,200 | 251億6204万 | -4.14% | 7.59 | 0.85 |
| 10/25 | 1,695 | 1,717 | 1,693 | 1,706 | +0.65% | 116,300 | 254億1530万 | -3.45% | 7.67 | 0.86 |
| 10/24 | 1,700 | 1,702 | 1,660 | 1,695 | -0.35% | 145,700 | 252億5143万 | -4.45% | 7.62 | 0.85 |
| 10/23 | 1,713 | 1,722 | 1,701 | 1,701 | -1.16% | 137,900 | 253億4081万 | -4.38% | 7.65 | 0.86 |
| 10/20 | 1,737 | 1,745 | 1,716 | 1,721 | -0.23% | 98,900 | 256億3876万 | -3.48% | 7.73 | 0.87 |
| 10/19 | 1,720 | 1,735 | 1,707 | 1,725 | 0% | 83,700 | 256億9836万 | -3.42% | 7.75 | 0.87 |
| 10/18 | 1,685 | 1,728 | 1,685 | 1,725 | +2.5% | 96,900 | 256億9836万 | -3.69% | 7.75 | 0.87 |
| 10/17 | 1,697 | 1,700 | 1,678 | 1,683 | +1.2% | 100,000 | 250億7266万 | -5.98% | 7.56 | 0.85 |
| 10/16 | 1,687 | 1,698 | 1,655 | 1,663 | -2.29% | 189,800 | 247億7470万 | -7.2% | 7.47 | 0.84 |
| 10/13 | 1,737 | 1,749 | 1,701 | 1,702 | -2.91% | 178,400 | 253億5571万 | -5.18% | 7.65 | 0.86 |
| 10/12 | 1,778 | 1,783 | 1,743 | 1,753 | -1.18% | 176,000 | 261億1549万 | -2.34% | 7.88 | 0.88 |
| 10/11 | 1,820 | 1,823 | 1,774 | 1,774 | -2.53% | 181,600 | 264億2834万 | -1.11% | 7.97 | 0.89 |
| 10/10 | 1,810 | 1,832 | 1,810 | 1,820 | +1.39% | 154,600 | 271億1363万 | +1.56% | 8.18 | 0.92 |
| 10/06 | 1,771 | 1,799 | 1,768 | 1,795 | +0.62% | 226,700 | 267億4119万 | +0.45% | 8.07 | 0.9 |
| 10/05 | 1,733 | 1,791 | 1,733 | 1,784 | +3.66% | 164,200 | 265億7731万 | +0.06% | 8.02 | 0.9 |
| 10/04 | 1,788 | 1,788 | 1,709 | 1,721 | -4.92% | 300,800 | 256億3876万 | -3.21% | 7.73 | 0.87 |
| 10/03 | 1,845 | 1,854 | 1,810 | 1,810 | -2.69% | 199,400 | 269億6465万 | +1.97% | 8.13 | 0.91 |
| 10/02 | 1,850 | 1,890 | 1,849 | 1,860 | +1.2% | 158,800 | 277億953万 | +5.2% | 8.36 | 0.94 |
| 09/29 | 1,848 | 1,900 | 1,825 | 1,838 | +0.6% | 212,900 | 273億8178万 | +4.55% | 8.26 | 0.93 |
| 09/28 | 1,814 | 1,849 | 1,803 | 1,827 | +0.72% | 196,600 | 272億1791万 | +4.4% | 8.21 | 0.92 |
| 09/27 | 1,811 | 1,821 | 1,785 | 1,814 | -0.55% | 185,500 | 270億2424万 | +4.19% | 8.15 | 0.91 |
| 09/26 | 1,820 | 1,833 | 1,811 | 1,824 | +0.16% | 115,900 | 271億7322万 | +5.37% | 8.2 | 0.92 |
| 09/25 | 1,794 | 1,827 | 1,794 | 1,821 | +1.51% | 148,500 | 271億2852万 | +5.81% | 8.18 | 0.92 |
| 09/22 | 1,795 | 1,807 | 1,772 | 1,794 | -0.66% | 137,200 | 267億2629万 | +4.91% | 8.06 | 0.9 |
| 09/21 | 1,810 | 1,827 | 1,798 | 1,806 | -0.82% | 123,800 | 269億506万 | +6.17% | 8.12 | 0.91 |
| 09/20 | 1,856 | 1,863 | 1,819 | 1,821 | -2.15% | 160,800 | 271億2852万 | +7.56% | 8.18 | 0.92 |
| 09/19 | 1,842 | 1,862 | 1,837 | 1,861 | +1.75% | 169,100 | 277億2443万 | +10.58% | 8.36 | 0.94 |
| 09/15 | 1,800 | 1,832 | 1,786 | 1,829 | +1.78% | 174,300 | 272億4771万 | +9.39% | 8.22 | 0.92 |
| 09/14 | 1,795 | 1,806 | 1,771 | 1,797 | +0.11% | 126,400 | 267億7098万 | +8.12% | 8.08 | 0.91 |
| 09/13 | 1,811 | 1,821 | 1,780 | 1,795 | -2.82% | 236,800 | 267億4119万 | +8.66% | 8.07 | 0.9 |
| 09/12 | 1,818 | 1,885 | 1,811 | 1,847 | +7.2% | 791,000 | 275億1586万 | +12.42% | 8.3 | 0.93 |
| 09/11 | 1,760 | 1,760 | 1,708 | 1,723 | -0.12% | 277,100 | 256億6856万 | +5.64% | 7.74 | 0.87 |
| 09/08 | 1,725 | 1,729 | 1,708 | 1,725 | -0.17% | 102,500 | 256億9836万 | +6.22% | 7.75 | 0.87 |
| 09/07 | 1,708 | 1,743 | 1,705 | 1,728 | +1.05% | 86,900 | 257億4305万 | +6.93% | 7.77 | 0.87 |
| 09/06 | 1,725 | 1,738 | 1,704 | 1,710 | -0.87% | 80,800 | 254億7489万 | +6.21% | 7.69 | 0.86 |
| 09/05 | 1,717 | 1,725 | 1,700 | 1,725 | +0.29% | 74,100 | 256億9836万 | +7.54% | 7.75 | 0.87 |
| 09/04 | 1,711 | 1,723 | 1,706 | 1,720 | +1.06% | 91,700 | 256億2387万 | +7.7% | 7.73 | 0.87 |
| 09/01 | 1,695 | 1,709 | 1,692 | 1,702 | +0.83% | 73,700 | 253億5571万 | +7.11% | 7.65 | 0.86 |
| 08/31 | 1,673 | 1,694 | 1,669 | 1,688 | +1.26% | 60,100 | 251億4714万 | +6.7% | 7.59 | 0.85 |
| 08/30 | 1,650 | 1,674 | 1,648 | 1,667 | +1.52% | 48,400 | 248億3429万 | +5.77% | 7.49 | 0.84 |
| 08/29 | 1,647 | 1,647 | 1,637 | 1,642 | -0.18% | 33,000 | 244億6185万 | +4.52% | 7.38 | 0.83 |
| 08/28 | 1,630 | 1,647 | 1,626 | 1,645 | +2.17% | 56,000 | 245億655万 | +4.98% | 7.39 | 0.83 |
| 08/25 | 1,599 | 1,613 | 1,594 | 1,610 | -0.49% | 37,500 | 239億8513万 | +3.01% | 7.24 | 0.81 |
| 08/24 | 1,615 | 1,618 | 1,606 | 1,618 | +0.31% | 28,600 | 241億431万 | +3.78% | 7.27 | 0.81 |
| 08/23 | 1,575 | 1,614 | 1,571 | 1,613 | +2.35% | 49,600 | 240億2982万 | +3.73% | 7.25 | 0.81 |
| 08/22 | 1,578 | 1,578 | 1,566 | 1,576 | +0.64% | 23,200 | 234億7861万 | +1.68% | 7.08 | 0.79 |
| 08/21 | 1,545 | 1,575 | 1,541 | 1,566 | +1.36% | 31,400 | 233億2964万 | +1.29% | 7.04 | 0.79 |
| 08/18 | 1,559 | 1,562 | 1,542 | 1,545 | -1.72% | 53,800 | 230億1679万 | +0.19% | 6.94 | 0.78 |
| 08/17 | 1,593 | 1,593 | 1,552 | 1,572 | -1.32% | 54,500 | 234億1902万 | +2.08% | 7.07 | 0.79 |
| 08/16 | 1,579 | 1,602 | 1,568 | 1,593 | +0.76% | 79,100 | 237億3187万 | +3.64% | 7.16 | 0.8 |
| 08/15 | 1,583 | 1,587 | 1,575 | 1,581 | +0.13% | 39,600 | 235億5310万 | +3.13% | 7.11 | 0.8 |
| 08/14 | 1,581 | 1,584 | 1,573 | 1,579 | +0.45% | 43,500 | 235億2331万 | +3.41% | 7.1 | 0.8 |
| 08/10 | 1,566 | 1,575 | 1,555 | 1,572 | +0.38% | 42,400 | 234億1902万 | +3.29% | 7.07 | 0.79 |
| 08/09 | 1,569 | 1,572 | 1,552 | 1,566 | +0.26% | 41,100 | 233億2964万 | +3.16% | 7.04 | 0.79 |
| 08/08 | 1,552 | 1,569 | 1,548 | 1,562 | +0.64% | 38,300 | 232億7005万 | +3.17% | 7.02 | 0.79 |
| 08/07 | 1,540 | 1,556 | 1,534 | 1,552 | +0.78% | 43,600 | 231億2107万 | +2.85% | 6.98 | 0.78 |
| 08/04 | 1,536 | 1,549 | 1,529 | 1,540 | +0.2% | 35,800 | 229億4230万 | +2.39% | 6.92 | 0.78 |
| 08/03 | 1,554 | 1,554 | 1,531 | 1,537 | -1.41% | 45,700 | 228億9761万 | +2.54% | 6.91 | 0.77 |
| 08/02 | 1,566 | 1,577 | 1,559 | 1,559 | -0.64% | 41,200 | 232億2535万 | +4.35% | 7.01 | 0.79 |
| 08/01 | 1,550 | 1,569 | 1,549 | 1,569 | +1.75% | 47,100 | 233億7433万 | +5.44% | 7.05 | 0.79 |
| 07/31 | 1,549 | 1,556 | 1,538 | 1,542 | +0.78% | 41,400 | 229億7209万 | +4.12% | 6.93 | 0.77 |
| 07/28 | 1,527 | 1,531 | 1,510 | 1,530 | +0.13% | 50,800 | 227億9332万 | +3.66% | 6.88 | 0.76 |
| 07/27 | 1,537 | 1,537 | 1,525 | 1,528 | -0.59% | 24,400 | 227億6353万 | +3.8% | 6.87 | 0.76 |
| 07/26 | 1,550 | 1,550 | 1,536 | 1,537 | -0.39% | 25,800 | 228億9761万 | +4.7% | 6.91 | 0.77 |
| 07/25 | 1,548 | 1,548 | 1,537 | 1,543 | -0.32% | 38,200 | 229億8699万 | +5.47% | 6.93 | 0.77 |
| 07/24 | 1,542 | 1,553 | 1,535 | 1,548 | +0.98% | 42,400 | 230億6148万 | +6.17% | 6.96 | 0.77 |
| 07/21 | 1,531 | 1,537 | 1,525 | 1,533 | +0.52% | 47,800 | 228億3802万 | +5.58% | 6.89 | 0.76 |
| 07/20 | 1,510 | 1,530 | 1,503 | 1,525 | +1.33% | 61,000 | 227億1884万 | +5.32% | 6.85 | 0.76 |
| 07/19 | 1,503 | 1,509 | 1,496 | 1,505 | +0.6% | 43,000 | 224億2088万 | +4.22% | 6.76 | 0.75 |
| 07/18 | 1,481 | 1,496 | 1,476 | 1,496 | +1.91% | 37,900 | 222億8680万 | +3.96% | 6.72 | 0.75 |
| 07/14 | 1,488 | 1,489 | 1,468 | 1,468 | -0.68% | 42,700 | 218億6967万 | +2.66% | 6.6 | 0.73 |
| 07/13 | 1,484 | 1,487 | 1,465 | 1,478 | -0.47% | 41,200 | 220億1865万 | +4.01% | 6.64 | 0.74 |
| 07/12 | 1,494 | 1,503 | 1,485 | 1,485 | 0% | 40,000 | 221億2293万 | +5.1% | 6.67 | 0.74 |
| 07/11 | 1,500 | 1,508 | 1,480 | 1,485 | -0.87% | 58,800 | 221億2293万 | +5.77% | 6.67 | 0.74 |
| 07/10 | 1,511 | 1,518 | 1,493 | 1,498 | +4.17% | 152,300 | 223億1660万 | +7.38% | 6.73 | 0.75 |
| 07/07 | 1,445 | 1,445 | 1,422 | 1,438 | -1.03% | 48,200 | 214億2274万 | +3.83% | 6.46 | 0.72 |
| 07/06 | 1,464 | 1,464 | 1,444 | 1,453 | -0.95% | 46,600 | 216億4621万 | +5.44% | 6.53 | 0.72 |
| 07/05 | 1,471 | 1,477 | 1,464 | 1,467 | +0.41% | 44,600 | 218億5477万 | +7.16% | 6.59 | 0.73 |
| 07/04 | 1,447 | 1,474 | 1,447 | 1,461 | +1.04% | 87,000 | 217億6539万 | +7.43% | 6.57 | 0.73 |
| 07/03 | 1,436 | 1,452 | 1,436 | 1,446 | +1.62% | 80,400 | 215億4192万 | +7.03% | 6.5 | 0.72 |
| 06/30 | 1,422 | 1,435 | 1,415 | 1,423 | +0.14% | 48,900 | 211億9928万 | +5.96% | 6.4 | 0.71 |
| 06/29 | 1,418 | 1,423 | 1,413 | 1,421 | +0.21% | 41,100 | 211億6948万 | +6.28% | 6.39 | 0.71 |
| 06/28 | 1,407 | 1,418 | 1,401 | 1,418 | +1.29% | 60,200 | 211億2479万 | +6.54% | 6.37 | 0.71 |
| 06/27 | 1,410 | 1,410 | 1,385 | 1,400 | -0.5% | 49,600 | 208億5664万 | +5.66% | 6.29 | 0.7 |
| 06/26 | 1,407 | 1,413 | 1,392 | 1,407 | 0% | 39,000 | 209億6092万 | +6.59% | 6.32 | 0.7 |
| 06/23 | 1,424 | 1,424 | 1,392 | 1,407 | -1.19% | 70,600 | 209億6092万 | +6.91% | 6.32 | 0.7 |
| 06/22 | 1,437 | 1,438 | 1,420 | 1,424 | -0.42% | 40,600 | 212億1418万 | +8.62% | 6.4 | 0.71 |
| 06/21 | 1,411 | 1,437 | 1,411 | 1,430 | +0.85% | 64,100 | 213億356万 | +9.58% | 6.43 | 0.71 |
| 06/20 | 1,406 | 1,427 | 1,406 | 1,418 | +0.28% | 49,700 | 211億2479万 | +9.16% | 6.37 | 0.71 |
| 06/19 | 1,420 | 1,427 | 1,400 | 1,414 | +0.14% | 67,000 | 210億6520万 | +9.36% | 6.36 | 0.7 |
| 06/16 | 1,430 | 1,430 | 1,409 | 1,412 | -0.91% | 67,100 | 210億3541万 | +9.63% | 6.35 | 0.7 |
| 06/15 | 1,416 | 1,431 | 1,403 | 1,425 | +0.85% | 138,900 | 212億2908万 | +11.07% | 6.4 | 0.71 |
| 06/14 | 1,424 | 1,424 | 1,381 | 1,413 | +1.22% | 207,200 | 210億5030万 | +10.65% | 6.35 | 0.7 |
| 06/13 | 1,409 | 1,443 | 1,396 | 1,396 | +10.53% | 789,600 | 207億9704万 | +9.83% | 6.27 | 0.7 |
| 06/12 | 1,258 | 1,268 | 1,258 | 1,263 | +0.8% | 111,800 | 188億1566万 | -0.24% | 5.68 | 0.63 |
| 06/09 | 1,257 | 1,263 | 1,247 | 1,253 | -0.24% | 70,300 | 186億6669万 | -1.1% | 5.63 | 0.62 |
| 06/08 | 1,266 | 1,270 | 1,252 | 1,256 | -0.48% | 70,800 | 187億1138万 | -0.95% | 5.65 | 0.63 |
| 06/07 | 1,265 | 1,269 | 1,256 | 1,262 | -0.08% | 54,900 | 188億77万 | -0.55% | 5.67 | 0.63 |
| 06/06 | 1,263 | 1,263 | 1,249 | 1,263 | 0% | 35,100 | 188億1566万 | -0.55% | 5.68 | 0.63 |
