時価総額
2023/06/23~2023/11/16
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 |
11/16 | 662 | 665 | 661 | 662 | 0% | 3,500 | 58億1302万 | -0.75% | 6.43 | 0.33 |
11/15 | 663 | 665 | 661 | 662 | 0% | 10,500 | 58億1302万 | -0.9% | 6.43 | 0.33 |
11/14 | 667 | 673 | 662 | 662 | +0.15% | 11,600 | 58億1302万 | -0.9% | 6.43 | 0.33 |
11/13 | 667 | 757 | 661 | 661 | -0.45% | 142,200 | 58億424万 | -1.2% | 6.42 | 0.33 |
11/10 | 664 | 667 | 663 | 664 | +0.15% | 2,600 | 58億3058万 | -0.9% | 6.45 | 0.33 |
11/09 | 665 | 666 | 662 | 663 | -0.3% | 2,700 | 58億2180万 | -1.04% | 6.44 | 0.33 |
11/08 | 667 | 670 | 665 | 665 | -0.15% | 2,400 | 58億3936万 | -1.04% | 6.46 | 0.33 |
11/07 | 666 | 683 | 666 | 666 | 0% | 5,800 | 58億4814万 | -1.04% | 6.47 | 0.33 |
11/06 | 666 | 668 | 666 | 666 | +0.3% | 2,400 | 58億4814万 | -1.33% | 6.47 | 0.33 |
11/02 | 669 | 671 | 663 | 664 | -0.75% | 3,600 | 58億3058万 | -1.92% | 6.45 | 0.33 |
11/01 | 665 | 671 | 665 | 669 | +0.6% | 2,700 | 58億7448万 | -1.47% | 6.5 | 0.33 |
10/31 | 660 | 667 | 660 | 665 | 0% | 2,800 | 58億3936万 | -2.21% | 6.46 | 0.33 |
10/30 | 662 | 665 | 660 | 665 | +0.45% | 4,300 | 58億3936万 | -2.49% | 6.46 | 0.33 |
10/27 | 683 | 683 | 662 | 662 | -0.45% | 7,900 | 58億1302万 | -3.22% | 6.43 | 0.33 |
10/26 | 665 | 669 | 663 | 665 | 0% | 2,500 | 58億3936万 | -3.06% | 6.46 | 0.33 |
10/25 | 661 | 667 | 661 | 665 | +0.61% | 3,600 | 58億3936万 | -3.2% | 6.46 | 0.33 |
10/24 | 668 | 668 | 661 | 661 | -0.3% | 3,100 | 58億424万 | -4.06% | 6.42 | 0.33 |
10/23 | 670 | 671 | 663 | 663 | -0.15% | 3,200 | 58億2180万 | -4.05% | 6.44 | 0.33 |
10/20 | 670 | 670 | 664 | 664 | -0.9% | 6,100 | 58億3058万 | -4.18% | 6.45 | 0.33 |
10/19 | 677 | 677 | 670 | 670 | -1.03% | 5,300 | 58億8327万 | -3.46% | 6.51 | 0.33 |
10/18 | 677 | 690 | 677 | 677 | 0% | 2,900 | 59億4473万 | -2.73% | 6.58 | 0.34 |
10/17 | 677 | 681 | 676 | 677 | 0% | 2,100 | 59億4473万 | -2.87% | 6.58 | 0.34 |
10/16 | 676 | 678 | 675 | 677 | +0.15% | 3,200 | 59億4473万 | -3.01% | 6.58 | 0.34 |
10/13 | 682 | 682 | 676 | 676 | -0.73% | 2,100 | 59億3595万 | -3.29% | 6.57 | 0.34 |
10/12 | 681 | 681 | 679 | 681 | +0.15% | 4,000 | 59億7986万 | -2.71% | 6.62 | 0.34 |
10/11 | 680 | 682 | 680 | 680 | 0% | 2,800 | 59億7108万 | -3% | 6.61 | 0.34 |
10/10 | 683 | 688 | 680 | 680 | 0% | 3,200 | 59億7108万 | -3.13% | 6.61 | 0.34 |
10/06 | 681 | 683 | 679 | 680 | -0.15% | 2,900 | 59億7108万 | -3.27% | 6.61 | 0.34 |
10/05 | 680 | 685 | 676 | 681 | +0.15% | 3,300 | 59億7986万 | -3.27% | 6.62 | 0.34 |
10/04 | 691 | 692 | 680 | 680 | -2.16% | 4,200 | 59億7108万 | -3.55% | 6.61 | 0.34 |
10/03 | 707 | 707 | 695 | 695 | -1.7% | 4,300 | 61億279万 | -1.56% | 6.75 | 0.35 |
10/02 | 707 | 714 | 706 | 707 | 0% | 2,800 | 62億816万 | +0.14% | 6.87 | 0.35 |
09/29 | 706 | 707 | 706 | 707 | +0.14% | 900 | 62億816万 | +0.14% | 6.83 | 0.36 |
09/28 | 707 | 707 | 704 | 706 | -0.56% | 1,000 | 61億9938万 | 0% | 6.82 | 0.36 |
09/27 | 719 | 719 | 708 | 710 | -1.11% | 4,600 | 62億3451万 | +0.57% | 6.86 | 0.36 |
09/26 | 714 | 718 | 713 | 718 | +1.27% | 2,500 | 63億475万 | +1.84% | 6.94 | 0.36 |
09/25 | 707 | 710 | 706 | 709 | +0.42% | 1,600 | 62億2572万 | +0.57% | 6.85 | 0.36 |
09/22 | 704 | 710 | 704 | 706 | +0.14% | 1,500 | 61億9938万 | +0.28% | 6.82 | 0.36 |
09/21 | 706 | 706 | 705 | 705 | -0.28% | 400 | 61億9060万 | +0.14% | 6.82 | 0.36 |
09/20 | 706 | 707 | 706 | 707 | -0.42% | 300 | 62億816万 | +0.43% | 6.83 | 0.36 |
09/19 | 709 | 710 | 704 | 710 | +0.71% | 1,900 | 62億3451万 | +1% | 6.86 | 0.36 |
09/15 | 705 | 708 | 705 | 705 | -0.56% | 600 | 61億9060万 | +0.28% | 6.82 | 0.36 |
09/14 | 703 | 709 | 703 | 709 | +0.57% | 1,500 | 62億2572万 | +0.85% | 6.85 | 0.36 |
09/13 | 701 | 706 | 701 | 705 | -0.14% | 2,300 | 61億9060万 | +0.43% | 6.82 | 0.36 |
09/12 | 705 | 706 | 703 | 706 | +0.57% | 800 | 61億9938万 | +0.57% | 6.82 | 0.36 |
09/11 | 708 | 708 | 702 | 702 | -0.28% | 1,400 | 61億6426万 | 0% | 6.79 | 0.36 |
09/08 | 702 | 706 | 702 | 704 | +0.28% | 1,800 | 61億8182万 | +0.28% | 6.81 | 0.36 |
09/07 | 706 | 706 | 701 | 702 | -0.57% | 3,300 | 61億6426万 | 0% | 6.79 | 0.36 |
09/06 | 707 | 708 | 706 | 706 | +0.28% | 1,500 | 61億9938万 | +0.57% | 6.82 | 0.36 |
09/05 | 702 | 704 | 701 | 704 | +0.14% | 1,800 | 61億8182万 | +0.28% | 6.81 | 0.36 |
09/04 | 705 | 705 | 702 | 703 | 0% | 800 | 61億7304万 | +0.14% | 6.8 | 0.36 |
09/01 | 703 | 703 | 700 | 703 | +0.43% | 1,200 | 61億7304万 | +0.14% | 6.8 | 0.36 |
08/31 | 700 | 700 | 700 | 700 | -1.13% | 700 | 61億4670万 | -0.28% | 6.77 | 0.35 |
08/30 | 708 | 708 | 708 | 708 | 0% | 200 | 62億1694万 | +0.85% | 6.84 | 0.36 |
08/29 | 707 | 708 | 701 | 708 | +0.14% | 600 | 62億1694万 | +0.71% | 6.84 | 0.36 |
08/28 | 707 | 707 | 698 | 707 | -0.14% | 4,000 | 62億816万 | +0.57% | 6.83 | 0.36 |
08/25 | 714 | 714 | 700 | 708 | +1.14% | 3,700 | 62億1694万 | +0.71% | 6.84 | 0.36 |
08/24 | 702 | 705 | 698 | 700 | +0.14% | 3,200 | 61億4670万 | -0.43% | 6.77 | 0.35 |
08/23 | 699 | 699 | 699 | 699 | 0% | 100 | 61億3791万 | -0.57% | 6.76 | 0.35 |
08/22 | 698 | 700 | 698 | 699 | +0.14% | 1,100 | 61億3791万 | -0.57% | 6.76 | 0.35 |
08/21 | 700 | 700 | 698 | 698 | -0.29% | 500 | 61億2913万 | -0.85% | 6.75 | 0.35 |
08/18 | 703 | 703 | 698 | 700 | 0% | 700 | 61億4670万 | -0.57% | 6.77 | 0.35 |
08/17 | 699 | 700 | 699 | 700 | +0.14% | 400 | 61億4670万 | -0.57% | 6.77 | 0.35 |
08/16 | 707 | 707 | 699 | 699 | +0.14% | 600 | 61億3791万 | -0.85% | 6.76 | 0.35 |
08/15 | 715 | 715 | 697 | 698 | -0.29% | 2,200 | 61億2913万 | -0.99% | 6.75 | 0.35 |
08/14 | 699 | 703 | 696 | 700 | +0.14% | 1,400 | 61億4670万 | -0.71% | 6.77 | 0.35 |
08/10 | 704 | 704 | 699 | 699 | -0.57% | 1,100 | 61億3791万 | -0.85% | 6.76 | 0.35 |
08/09 | 700 | 703 | 700 | 703 | +0.14% | 600 | 61億7304万 | -0.42% | 6.8 | 0.36 |
08/08 | 698 | 702 | 698 | 702 | +0.57% | 200 | 61億6426万 | -0.57% | 6.79 | 0.36 |
08/07 | 699 | 700 | 698 | 698 | -0.57% | 700 | 61億2913万 | -1.27% | 6.75 | 0.35 |
08/04 | 702 | 702 | 700 | 702 | 0% | 400 | 61億6426万 | -0.71% | 6.79 | 0.36 |
08/03 | 701 | 702 | 697 | 702 | 0% | 1,500 | 61億6426万 | -0.71% | 6.79 | 0.36 |
08/02 | 708 | 708 | 702 | 702 | -0.14% | 400 | 61億6426万 | -0.57% | 6.79 | 0.36 |
08/01 | 703 | 703 | 703 | 703 | -0.57% | 300 | 61億7304万 | -0.42% | 6.8 | 0.36 |
07/31 | 709 | 709 | 703 | 707 | +1.29% | 1,000 | 62億816万 | +0.14% | 6.83 | 0.36 |
07/28 | 705 | 705 | 687 | 698 | -0.99% | 5,100 | 61億2913万 | -0.99% | 6.75 | 0.35 |
07/27 | 710 | 710 | 700 | 705 | -1.12% | 4,100 | 61億9060万 | 0% | 6.82 | 0.36 |
07/26 | 713 | 715 | 701 | 713 | -0.42% | 4,300 | 62億6085万 | +1.13% | 6.89 | 0.36 |
07/25 | 715 | 717 | 712 | 716 | +0.85% | 800 | 62億8719万 | +1.7% | 6.92 | 0.36 |
07/24 | 707 | 712 | 707 | 710 | +0.28% | 1,100 | 62億3451万 | +0.85% | 6.86 | 0.36 |
07/21 | 706 | 708 | 706 | 708 | -0.56% | 2,200 | 62億1694万 | +0.71% | 6.84 | 0.36 |
07/20 | 710 | 716 | 710 | 712 | +0.85% | 2,200 | 62億5207万 | +1.42% | 6.88 | 0.36 |
07/19 | 706 | 706 | 705 | 706 | +0.14% | 300 | 61億9938万 | +0.71% | 6.82 | 0.36 |
07/18 | 712 | 712 | 700 | 705 | -0.98% | 2,600 | 61億9060万 | +0.57% | 6.82 | 0.36 |
07/14 | 724 | 724 | 706 | 712 | +0.42% | 8,200 | 62億5207万 | +1.86% | 6.88 | 0.36 |
07/13 | 701 | 709 | 701 | 709 | +1% | 1,400 | 62億2572万 | +1.72% | 6.85 | 0.36 |
07/12 | 708 | 708 | 701 | 702 | -0.99% | 1,400 | 61億6426万 | +0.86% | 6.79 | 0.36 |
07/11 | 704 | 713 | 704 | 709 | +0.57% | 2,100 | 62億2572万 | +2.16% | 6.85 | 0.36 |
07/10 | 699 | 705 | 699 | 705 | +0.43% | 1,400 | 61億9060万 | +1.73% | 6.82 | 0.36 |
07/07 | 715 | 715 | 697 | 702 | +0.29% | 1,200 | 61億6426万 | +1.59% | 6.79 | 0.36 |
07/06 | 710 | 710 | 700 | 700 | -3.18% | 2,800 | 61億4670万 | +1.45% | 6.77 | 0.35 |
07/05 | 705 | 723 | 705 | 723 | +1.83% | 6,100 | 63億4866万 | +4.93% | 6.99 | 0.37 |
07/04 | 704 | 712 | 690 | 710 | -0.56% | 2,200 | 62億3451万 | +3.2% | 6.86 | 0.36 |
07/03 | 694 | 720 | 692 | 714 | +3.18% | 10,200 | 62億6963万 | +4.08% | 6.9 | 0.36 |
06/30 | 704 | 704 | 681 | 692 | -1.7% | 6,000 | 60億7645万 | +1.02% | 6.69 | 0.36 |
06/29 | 701 | 705 | 697 | 704 | +1.29% | 4,400 | 61億8182万 | +2.92% | 6.81 | 0.37 |
06/28 | 688 | 697 | 688 | 695 | +0.43% | 3,400 | 61億279万 | +1.76% | 6.72 | 0.36 |
06/27 | 703 | 703 | 690 | 692 | -0.72% | 4,200 | 60億7645万 | +1.47% | 6.69 | 0.36 |
06/26 | 680 | 697 | 680 | 697 | +1.46% | 7,900 | 61億2035万 | +2.2% | 6.74 | 0.36 |
06/23 | 701 | 701 | 685 | 687 | -1.58% | 4,100 | 60億3254万 | +0.73% | 6.64 | 0.36 |