時価総額
2023/07/20～2023/12/13
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 |
| 12/13 | 3,725 | 3,800 | 3,720 | 3,790 | +1.74% | 37,900 | 730億2481万 | -0.94% | 17.75 | 0.84 |
| 12/12 | 3,750 | 3,770 | 3,720 | 3,725 | 0% | 21,800 | 717億7240万 | -2.61% | 17.44 | 0.82 |
| 12/11 | 3,670 | 3,730 | 3,670 | 3,725 | +1.5% | 27,800 | 717億7240万 | -2.72% | 17.44 | 0.82 |
| 12/08 | 3,780 | 3,795 | 3,650 | 3,670 | -3.42% | 43,300 | 707億1267万 | -4.2% | 17.19 | 0.81 |
| 12/07 | 3,835 | 3,850 | 3,790 | 3,800 | -1.43% | 30,100 | 732億1748万 | -0.94% | 17.8 | 0.84 |
| 12/06 | 3,805 | 3,870 | 3,805 | 3,855 | +1.98% | 23,300 | 742億7721万 | +0.5% | 18.05 | 0.85 |
| 12/05 | 3,800 | 3,880 | 3,780 | 3,780 | -1.69% | 32,500 | 728億3213万 | -1.31% | 17.7 | 0.83 |
| 12/04 | 3,890 | 3,890 | 3,835 | 3,845 | -1.16% | 20,700 | 740億8453万 | +0.39% | 18.01 | 0.85 |
| 12/01 | 3,890 | 3,920 | 3,875 | 3,890 | +0.13% | 24,400 | 749億5158万 | +1.75% | 18.22 | 0.86 |
| 11/30 | 3,900 | 3,925 | 3,865 | 3,885 | -0.64% | 31,900 | 748億5524万 | +1.75% | 18.19 | 0.86 |
| 11/29 | 3,870 | 3,910 | 3,860 | 3,910 | +0.9% | 28,700 | 753億3694万 | +2.57% | 18.31 | 0.86 |
| 11/28 | 3,880 | 3,885 | 3,830 | 3,875 | -0.13% | 24,500 | 746億6257万 | +1.84% | 18.15 | 0.85 |
| 11/27 | 3,880 | 3,905 | 3,855 | 3,880 | 0% | 23,700 | 747億5890万 | +2.05% | 18.17 | 0.86 |
| 11/24 | 3,890 | 3,910 | 3,870 | 3,880 | +0.26% | 14,600 | 747億5890万 | +2.19% | 18.17 | 0.86 |
| 11/22 | 3,780 | 3,870 | 3,780 | 3,870 | +1.44% | 13,600 | 745億6623万 | +2.06% | 18.12 | 0.85 |
| 11/21 | 3,800 | 3,830 | 3,770 | 3,815 | +0.26% | 18,400 | 735億650万 | +0.71% | 17.87 | 0.84 |
| 11/20 | 3,855 | 3,890 | 3,805 | 3,805 | -1.3% | 18,900 | 733億1382万 | +0.53% | 17.82 | 0.84 |
| 11/17 | 3,775 | 3,865 | 3,775 | 3,855 | +2.12% | 17,700 | 742億7721万 | +1.9% | 18.05 | 0.85 |
| 11/16 | 3,895 | 3,905 | 3,760 | 3,775 | -3.7% | 29,800 | 727億3579万 | -0.19% | 17.68 | 0.83 |
| 11/15 | 3,925 | 3,960 | 3,905 | 3,920 | +0.26% | 26,700 | 755億2961万 | +3.65% | 18.36 | 0.86 |
| 11/14 | 3,880 | 3,925 | 3,870 | 3,910 | +0.9% | 27,800 | 753億3694万 | +3.52% | 18.31 | 0.86 |
| 11/13 | 3,835 | 3,885 | 3,770 | 3,875 | +1.04% | 27,700 | 746億6257万 | +2.76% | 18.15 | 0.85 |
| 11/10 | 3,770 | 3,835 | 3,740 | 3,835 | +1.72% | 22,900 | 738億9185万 | +1.86% | 17.96 | 0.85 |
| 11/09 | 3,790 | 3,830 | 3,750 | 3,770 | +1.34% | 33,700 | 726億3945万 | +0.32% | 17.66 | 0.83 |
| 11/08 | 3,820 | 3,820 | 3,715 | 3,720 | -0.8% | 42,800 | 716億7606万 | -0.98% | 17.42 | 0.82 |
| 11/07 | 3,820 | 3,835 | 3,730 | 3,750 | -1.83% | 29,900 | 722億5410万 | -0.21% | 17.56 | 0.83 |
| 11/06 | 3,860 | 3,860 | 3,810 | 3,820 | +0.79% | 30,900 | 736億284万 | +1.68% | 17.89 | 0.84 |
| 11/02 | 3,845 | 3,850 | 3,760 | 3,790 | -0.26% | 17,100 | 730億2481万 | +0.96% | 17.75 | 0.84 |
| 11/01 | 3,840 | 3,845 | 3,775 | 3,800 | +0.53% | 29,900 | 732億1748万 | +1.14% | 17.8 | 0.84 |
| 10/31 | 3,715 | 3,790 | 3,700 | 3,780 | +1.48% | 20,800 | 728億3213万 | +0.64% | 17.7 | 0.83 |
| 10/30 | 3,775 | 3,785 | 3,685 | 3,725 | -1.32% | 23,600 | 717億7240万 | -0.88% | 17.44 | 0.82 |
| 10/27 | 3,700 | 3,780 | 3,700 | 3,775 | +2.86% | 24,300 | 727億3579万 | +0.35% | 17.68 | 0.83 |
| 10/26 | 3,755 | 3,765 | 3,645 | 3,670 | -2.26% | 18,800 | 707億1267万 | -2.52% | 17.19 | 0.81 |
| 10/25 | 3,785 | 3,820 | 3,735 | 3,755 | +0.27% | 36,100 | 723億5043万 | -0.48% | 17.59 | 0.83 |
| 10/24 | 3,740 | 3,775 | 3,660 | 3,745 | +0.13% | 20,400 | 721億5776万 | -0.98% | 17.54 | 0.83 |
| 10/23 | 3,785 | 3,800 | 3,735 | 3,740 | -1.19% | 27,900 | 720億6142万 | -1.4% | 17.51 | 0.83 |
| 10/20 | 3,790 | 3,850 | 3,765 | 3,785 | +0.4% | 19,300 | 729億2847万 | -0.42% | 17.73 | 0.84 |
| 10/19 | 3,685 | 3,775 | 3,685 | 3,770 | +0.4% | 14,500 | 726億3945万 | -0.95% | 17.66 | 0.83 |
| 10/18 | 3,820 | 3,820 | 3,745 | 3,755 | -0.4% | 17,800 | 723億5043万 | -1.6% | 17.59 | 0.83 |
| 10/17 | 3,800 | 3,810 | 3,750 | 3,770 | +1.34% | 18,300 | 726億3945万 | -1.44% | 17.66 | 0.83 |
| 10/16 | 3,760 | 3,800 | 3,710 | 3,720 | -1.06% | 17,600 | 716億7606万 | -2.9% | 17.42 | 0.82 |
| 10/13 | 3,800 | 3,805 | 3,750 | 3,760 | -2.21% | 16,800 | 724億4677万 | -2.03% | 17.61 | 0.83 |
| 10/12 | 3,795 | 3,860 | 3,790 | 3,845 | +1.99% | 20,400 | 740億8453万 | +0.03% | 18.01 | 0.85 |
| 10/11 | 3,785 | 3,790 | 3,755 | 3,770 | -0.79% | 19,300 | 726億3945万 | -2% | 17.66 | 0.83 |
| 10/10 | 3,770 | 3,815 | 3,770 | 3,800 | +1.47% | 14,100 | 732億1748万 | -1.38% | 17.8 | 0.84 |
| 10/06 | 3,770 | 3,795 | 3,730 | 3,745 | +0.54% | 16,300 | 721億5776万 | -2.75% | 17.54 | 0.83 |
| 10/05 | 3,690 | 3,730 | 3,675 | 3,725 | +1.78% | 33,900 | 717億7240万 | -3.27% | 17.44 | 0.82 |
| 10/04 | 3,715 | 3,770 | 3,640 | 3,660 | -2.4% | 62,400 | 705億2000万 | -4.89% | 17.14 | 0.81 |
| 10/03 | 3,775 | 3,795 | 3,735 | 3,750 | -0.13% | 56,400 | 722億5410万 | -2.52% | 17.56 | 0.83 |
| 10/02 | 3,720 | 3,810 | 3,720 | 3,755 | +1.08% | 50,500 | 723億5043万 | -2.29% | 17.59 | 0.83 |
| 09/29 | 3,750 | 3,755 | 3,690 | 3,715 | -0.93% | 25,200 | 715億7972万 | -3.13% | 17.4 | 0.81 |
| 09/28 | 3,760 | 3,795 | 3,715 | 3,750 | -2.6% | 28,200 | 722億5410万 | -2.09% | 17.56 | 0.81 |
| 09/27 | 3,750 | 3,865 | 3,725 | 3,850 | +1.85% | 38,800 | 741億8087万 | +0.68% | 18.03 | 0.84 |
| 09/26 | 3,825 | 3,825 | 3,765 | 3,780 | -1.18% | 28,800 | 728億3213万 | -0.81% | 17.7 | 0.82 |
| 09/25 | 3,875 | 3,875 | 3,805 | 3,825 | -0.52% | 24,300 | 736億9918万 | +0.63% | 17.91 | 0.83 |
| 09/22 | 3,805 | 3,875 | 3,800 | 3,845 | +0.13% | 42,400 | 740億8453万 | +1.48% | 18.01 | 0.84 |
| 09/21 | 3,870 | 3,890 | 3,830 | 3,840 | -0.9% | 27,100 | 739億8819万 | +1.67% | 17.98 | 0.83 |
| 09/20 | 3,980 | 4,025 | 3,855 | 3,875 | -2.27% | 42,200 | 746億6257万 | +2.87% | 18.15 | 0.84 |
| 09/19 | 3,960 | 3,970 | 3,925 | 3,965 | -1.37% | 35,000 | 763億9666万 | +5.54% | 18.57 | 0.86 |
| 09/15 | 3,955 | 4,025 | 3,955 | 4,020 | +1.52% | 32,000 | 774億5639万 | +7.31% | 18.83 | 0.87 |
| 09/14 | 3,915 | 3,975 | 3,915 | 3,960 | +1.41% | 22,300 | 763億32万 | +6.17% | 18.55 | 0.86 |
| 09/13 | 4,030 | 4,030 | 3,895 | 3,905 | -2.86% | 26,400 | 752億4060万 | +5% | 18.29 | 0.85 |
| 09/12 | 3,985 | 4,040 | 3,985 | 4,020 | +0.88% | 17,300 | 774億5639万 | +8.33% | 18.83 | 0.87 |
| 09/11 | 3,940 | 3,990 | 3,935 | 3,985 | +1.79% | 26,000 | 767億8202万 | +7.97% | 18.66 | 0.87 |
| 09/08 | 3,900 | 3,975 | 3,885 | 3,915 | +0.77% | 43,300 | 754億3328万 | +6.68% | 18.33 | 0.85 |
| 09/07 | 3,910 | 3,935 | 3,885 | 3,885 | -1.02% | 21,700 | 748億5524万 | +6.41% | 18.19 | 0.84 |
| 09/06 | 3,885 | 3,930 | 3,880 | 3,925 | +0.51% | 15,800 | 756億2595万 | +7.92% | 18.38 | 0.85 |
| 09/05 | 3,925 | 3,930 | 3,850 | 3,905 | -0.51% | 23,400 | 752億4060万 | +7.81% | 18.29 | 0.85 |
| 09/04 | 3,815 | 3,930 | 3,815 | 3,925 | +4.81% | 49,500 | 756億2595万 | +8.76% | 18.38 | 0.85 |
| 09/01 | 3,690 | 3,745 | 3,690 | 3,745 | -0.27% | 27,000 | 721億5776万 | +4.26% | 17.54 | 0.81 |
| 08/31 | 3,675 | 3,770 | 3,675 | 3,755 | +2.88% | 25,400 | 723億5043万 | +4.83% | 17.59 | 0.82 |
| 08/30 | 3,660 | 3,670 | 3,635 | 3,650 | +0.41% | 13,000 | 703億2732万 | +2.18% | 17.09 | 0.79 |
| 08/29 | 3,660 | 3,660 | 3,610 | 3,635 | -0.14% | 7,200 | 700億3830万 | +1.93% | 17.02 | 0.79 |
| 08/28 | 3,590 | 3,650 | 3,570 | 3,640 | +2.39% | 17,300 | 701億3464万 | +2.19% | 17.05 | 0.79 |
| 08/25 | 3,560 | 3,570 | 3,545 | 3,555 | -0.97% | 12,700 | 684億9688万 | 0% | 16.65 | 0.77 |
| 08/24 | 3,635 | 3,635 | 3,580 | 3,590 | -0.28% | 7,800 | 691億7125万 | +1.04% | 16.81 | 0.78 |
| 08/23 | 3,515 | 3,600 | 3,515 | 3,600 | +1.84% | 13,800 | 693億6393万 | +1.44% | 16.86 | 0.78 |
| 08/22 | 3,525 | 3,545 | 3,525 | 3,535 | +0.14% | 8,500 | 681億1153万 | -0.28% | 16.55 | 0.77 |
| 08/21 | 3,535 | 3,560 | 3,530 | 3,530 | +0.43% | 7,900 | 680億1519万 | -0.34% | 16.53 | 0.77 |
| 08/18 | 3,545 | 3,545 | 3,505 | 3,515 | -1.26% | 7,700 | 677億2617万 | -0.71% | 16.46 | 0.76 |
| 08/17 | 3,555 | 3,575 | 3,540 | 3,560 | -0.28% | 11,400 | 685億9322万 | +0.56% | 16.67 | 0.77 |
| 08/16 | 3,595 | 3,610 | 3,570 | 3,570 | -1.65% | 9,500 | 687億8590万 | +0.88% | 16.72 | 0.78 |
| 08/15 | 3,680 | 3,680 | 3,620 | 3,630 | -1.63% | 12,700 | 699億4196万 | +2.6% | 17 | 0.79 |
| 08/14 | 3,655 | 3,705 | 3,620 | 3,690 | +1.51% | 26,900 | 710億9803万 | +4.44% | 17.28 | 0.8 |
| 08/10 | 3,665 | 3,665 | 3,575 | 3,635 | -0.95% | 15,500 | 700億3830万 | +3.09% | 17.02 | 0.79 |
| 08/09 | 3,700 | 3,730 | 3,655 | 3,670 | -0.81% | 24,900 | 707億1267万 | +4.14% | 17.19 | 0.8 |
| 08/08 | 3,565 | 3,700 | 3,565 | 3,700 | +4.52% | 67,300 | 712億9071万 | +5.11% | 17.33 | 0.8 |
| 08/07 | 3,480 | 3,540 | 3,430 | 3,540 | +2.46% | 48,400 | 682億787万 | +0.65% | 16.58 | 0.77 |
| 08/04 | 3,415 | 3,505 | 3,410 | 3,455 | +0.29% | 43,200 | 665億7011万 | -1.79% | 16.18 | 0.75 |
| 08/03 | 3,485 | 3,545 | 3,420 | 3,445 | -2.27% | 38,500 | 663億7743万 | -2.24% | 16.13 | 0.75 |
| 08/02 | 3,515 | 3,555 | 3,495 | 3,525 | -0.7% | 29,100 | 679億1885万 | -0.14% | 16.51 | 0.77 |
| 08/01 | 3,525 | 3,560 | 3,525 | 3,550 | -0.56% | 18,000 | 684億54万 | +0.62% | 16.62 | 0.77 |
| 07/31 | 3,575 | 3,600 | 3,545 | 3,570 | +1.85% | 29,100 | 687億8590万 | +1.33% | 16.72 | 0.78 |
| 07/28 | 3,510 | 3,510 | 3,450 | 3,505 | -0.14% | 29,000 | 675億3349万 | -0.34% | 16.41 | 0.76 |
| 07/27 | 3,475 | 3,510 | 3,455 | 3,510 | +0.43% | 19,900 | 676億2983万 | -0.11% | 16.44 | 0.76 |
| 07/26 | 3,505 | 3,505 | 3,470 | 3,495 | 0% | 7,400 | 673億4082万 | -0.43% | 16.37 | 0.76 |
| 07/25 | 3,565 | 3,570 | 3,480 | 3,495 | -1.13% | 14,300 | 673億4082万 | -0.26% | 16.37 | 0.76 |
| 07/24 | 3,525 | 3,555 | 3,500 | 3,535 | +1.87% | 24,000 | 681億1153万 | +0.97% | 16.55 | 0.77 |
| 07/21 | 3,485 | 3,505 | 3,455 | 3,470 | -0.72% | 15,100 | 668億5912万 | -0.8% | 16.25 | 0.75 |
| 07/20 | 3,520 | 3,545 | 3,485 | 3,495 | -0.14% | 20,500 | 673億4082万 | -0.03% | 16.37 | 0.76 |
