時価総額
2022/09/01~2023/10/05
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 |
10/05 | 7,770 | 7,770 | 7,770 | 7,770 | -3.96% | 300 | 69億3861万 | -6.24% | 11.77 | 0.4 |
10/04 | 8,090 | 8,090 | 8,090 | 8,090 | 0% | 100 | 72億2437万 | -2.55% | 12.26 | 0.42 |
10/03 | 8,090 | 8,090 | 8,090 | 8,090 | -3% | 100 | 72億2437万 | -2.64% | 12.26 | 0.42 |
10/02 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +0.32% | 12.64 | 0.43 |
09/29 | 8,130 | 8,340 | 8,130 | 8,340 | -0.12% | 300 | 74億4762万 | +0.48% | 12.64 | 0.43 |
09/28 | 7,600 | 8,350 | 7,600 | 8,350 | 0% | 1,000 | 74億5655万 | +0.77% | 12.65 | 0.43 |
09/27 | 8,350 | 8,350 | 8,350 | 8,350 | +1.83% | 100 | 74億5655万 | +0.8% | 12.65 | 0.43 |
09/26 | 8,200 | 8,200 | 8,200 | 8,200 | -1.8% | 200 | 73億2260万 | -0.94% | 12.42 | 0.42 |
09/21 | 8,370 | 8,370 | 8,350 | 8,350 | -0.24% | 200 | 74億5655万 | +0.85% | 12.65 | 0.43 |
09/20 | 8,390 | 8,390 | 8,370 | 8,370 | -0.24% | 200 | 74億7441万 | +1.21% | 12.68 | 0.43 |
09/19 | 8,380 | 8,390 | 8,370 | 8,390 | +0.24% | 500 | 74億9227万 | +1.59% | 12.71 | 0.43 |
09/15 | 8,350 | 8,370 | 8,350 | 8,370 | +0.36% | 800 | 74億7441万 | +1.48% | 12.68 | 0.43 |
09/14 | 8,340 | 8,340 | 8,340 | 8,340 | +0.24% | 100 | 74億4762万 | +1.44% | 12.64 | 0.43 |
09/12 | 8,320 | 8,320 | 8,320 | 8,320 | -0.24% | 200 | 74億2976万 | +1.2% | 12.61 | 0.43 |
09/11 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 12.64 | 0.43 |
09/08 | 8,340 | 8,340 | 8,340 | 8,340 | 0% | 100 | 74億4762万 | +1.45% | 12.64 | 0.43 |
09/07 | 8,340 | 8,340 | 8,340 | 8,340 | -0.12% | 100 | 74億4762万 | +1.57% | 12.64 | 0.43 |
09/04 | 8,350 | 8,350 | 8,350 | 8,350 | +0.6% | 100 | 74億5655万 | +1.87% | 12.65 | 0.43 |
09/01 | 8,300 | 8,300 | 8,300 | 8,300 | 0% | 100 | 74億1190万 | +1.63% | 12.58 | 0.43 |
08/28 | 8,300 | 8,300 | 8,300 | 8,300 | -0.6% | 100 | 74億1190万 | +1.99% | 12.58 | 0.43 |
08/17 | 8,350 | 8,350 | 8,350 | 8,350 | +0.12% | 100 | 74億5655万 | +3% | 12.65 | 0.43 |
08/15 | 8,110 | 8,340 | 8,110 | 8,340 | +1.09% | 300 | 74億4762万 | +3.37% | 12.64 | 0.43 |
08/14 | 8,250 | 8,250 | 8,250 | 8,250 | -1.2% | 100 | 73億6725万 | +2.64% | 12.5 | 0.43 |
08/10 | 8,350 | 8,350 | 8,350 | 8,350 | +1.21% | 100 | 74億5655万 | +4.23% | 12.65 | 0.43 |
08/09 | 8,250 | 8,250 | 8,250 | 8,250 | +1.23% | 100 | 73億6725万 | +3.38% | 12.5 | 0.43 |
08/07 | 8,150 | 8,150 | 8,150 | 8,150 | -1.21% | 100 | 72億7795万 | +2.52% | 12.35 | 0.42 |
07/31 | 8,240 | 8,250 | 8,240 | 8,250 | +0.61% | 200 | 73億6725万 | +4.17% | 12.5 | 0.43 |
07/28 | 8,200 | 8,200 | 8,200 | 8,200 | +2.5% | 100 | 73億2260万 | +3.98% | 12.42 | 0.42 |
07/27 | 8,000 | 8,000 | 8,000 | 8,000 | 0% | 100 | 71億4400万 | +1.96% | 12.12 | 0.41 |
07/25 | 8,000 | 8,000 | 8,000 | 8,000 | -3.61% | 200 | 71億4400万 | +2.43% | 12.12 | 0.41 |
07/20 | 8,300 | 8,300 | 8,300 | 8,300 | +1.22% | 400 | 74億1190万 | +6.66% | 12.58 | 0.43 |
07/19 | 8,280 | 8,280 | 7,830 | 8,200 | -0.61% | 300 | 73億2260万 | +5.97% | 12.42 | 0.42 |
07/18 | 8,250 | 8,250 | 8,250 | 8,250 | +1.85% | 600 | 73億6725万 | +7.17% | 12.5 | 0.43 |
07/14 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +5.8% | 12.27 | 0.42 |
07/12 | 8,100 | 8,100 | 8,100 | 8,100 | 0% | 100 | 72億3330万 | +6.58% | 12.27 | 0.42 |
07/11 | 7,850 | 8,100 | 7,850 | 8,100 | +4.65% | 300 | 72億3330万 | +7.54% | 12.27 | 0.42 |
07/10 | 7,850 | 7,850 | 7,700 | 7,740 | -6.75% | 400 | 69億1182万 | +3.81% | 11.73 | 0.4 |
07/06 | 8,300 | 8,300 | 8,300 | 8,300 | -0.36% | 100 | 74億1190万 | +12.24% | 12.58 | 0.43 |
07/05 | 8,330 | 8,330 | 8,330 | 8,330 | -0.12% | 200 | 74億3869万 | +13.88% | 12.62 | 0.43 |
07/04 | 8,330 | 8,340 | 8,330 | 8,340 | +3.22% | 200 | 74億4762万 | +15.29% | 12.64 | 0.43 |
07/03 | 8,230 | 8,250 | 8,080 | 8,080 | +1% | 300 | 72億1544万 | +13.04% | 12.24 | 0.42 |
06/30 | 7,870 | 8,000 | 7,870 | 8,000 | +5.26% | 300 | 71億4400万 | +13.11% | 12.12 | 0.42 |
06/29 | 7,580 | 7,600 | 7,580 | 7,600 | +0.53% | 200 | 67億8680万 | +8.62% | 11.52 | 0.4 |
06/28 | 7,560 | 7,560 | 7,560 | 7,560 | +0.4% | 100 | 67億5108万 | +8.9% | 11.45 | 0.4 |
06/27 | 7,530 | 7,530 | 7,530 | 7,530 | +2.03% | 100 | 67億2429万 | +9.3% | 11.41 | 0.39 |
06/26 | 7,380 | 7,380 | 7,370 | 7,380 | -2.64% | 300 | 65億9034万 | +7.93% | 11.18 | 0.39 |
06/20 | 7,580 | 7,580 | 7,580 | 7,580 | 0% | 100 | 67億6894万 | +11.68% | 11.49 | 0.4 |
06/15 | 7,580 | 7,580 | 7,580 | 7,580 | 0% | 300 | 67億6894万 | +12.66% | 11.49 | 0.4 |
06/14 | 7,580 | 7,580 | 7,580 | 7,580 | +1.07% | 100 | 67億6894万 | +13.66% | 11.49 | 0.4 |
06/13 | 7,490 | 7,500 | 7,490 | 7,500 | +1.21% | 300 | 66億9750万 | +13.46% | 11.36 | 0.39 |
06/06 | 7,400 | 7,410 | 7,400 | 7,410 | +0.27% | 200 | 66億1713万 | +13.08% | 11.23 | 0.39 |
06/01 | 7,200 | 7,390 | 7,200 | 7,390 | +2.64% | 300 | 65億9927万 | +13.74% | 11.2 | 0.39 |
05/30 | 7,200 | 7,200 | 7,200 | 7,200 | +1.41% | 400 | 64億2960万 | +11.71% | 10.91 | 0.38 |
05/24 | 7,150 | 7,150 | 7,100 | 7,100 | -2.74% | 200 | 63億4030万 | +10.94% | 10.76 | 0.37 |
05/23 | 7,300 | 7,300 | 7,300 | 7,300 | +1.39% | 100 | 65億1890万 | +14.89% | 11.06 | 0.38 |
05/17 | 7,200 | 7,200 | 7,200 | 7,200 | 0% | 100 | 64億2960万 | +14.25% | 10.91 | 0.38 |
05/16 | 7,200 | 7,200 | 7,200 | 7,200 | -0.14% | 100 | 64億2960万 | +15.05% | 10.91 | 0.38 |
05/15 | 7,000 | 7,300 | 7,000 | 7,210 | +7.61% | 800 | 64億3853万 | +15.95% | 10.92 | 0.38 |
04/25 | 6,700 | 6,700 | 6,700 | 6,700 | +5.02% | 200 | 59億8310万 | +8.52% | 10.15 | 0.35 |
04/17 | 6,380 | 6,380 | 6,380 | 6,380 | +2.9% | 100 | 56億9734万 | +3.74% | 9.67 | 0.33 |
04/12 | 6,200 | 6,200 | 6,200 | 6,200 | -0.32% | 100 | 55億3660万 | +1.06% | 9.39 | 0.32 |
04/04 | 6,220 | 6,220 | 6,220 | 6,220 | -1.27% | 100 | 55億5446万 | +1.45% | 9.42 | 0.33 |
03/29 | 6,200 | 6,300 | 6,200 | 6,300 | 0% | 200 | 56億2590万 | +2.92% | 8.67 | 0.33 |
03/28 | 6,300 | 6,300 | 6,300 | 6,300 | +1.61% | 100 | 56億2590万 | +3.16% | 8.67 | 0.33 |
03/16 | 6,200 | 6,200 | 6,200 | 6,200 | 0% | 100 | 55億3660万 | +1.79% | 8.53 | 0.32 |
03/15 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 100 | 55億3660万 | +2.01% | 8.53 | 0.32 |
03/14 | 6,100 | 6,100 | 6,100 | 6,100 | -1.93% | 100 | 54億4730万 | +0.41% | 8.39 | 0.32 |
03/10 | 6,220 | 6,220 | 6,220 | 6,220 | -0.48% | 100 | 55億5446万 | +2.49% | 8.56 | 0.32 |
03/09 | 6,250 | 6,250 | 6,250 | 6,250 | +0.16% | 200 | 55億8125万 | +3.17% | 8.6 | 0.33 |
03/08 | 6,240 | 6,240 | 6,240 | 6,240 | +2.13% | 100 | 55億7232万 | +3.21% | 8.58 | 0.33 |
03/03 | 6,110 | 6,110 | 6,110 | 6,110 | 0% | 1,100 | 54億5623万 | +1.24% | 8.4 | 0.32 |
02/28 | 6,130 | 6,130 | 6,110 | 6,110 | +0.16% | 400 | 54億5623万 | +1.19% | 8.4 | 0.32 |
01/25 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 54億4730万 | +1.04% | 8.39 | 0.32 |
01/19 | 6,100 | 6,100 | 6,100 | 6,100 | +0.16% | 100 | 54億4730万 | +1.04% | 8.39 | 0.32 |
01/16 | 6,090 | 6,090 | 6,090 | 6,090 | +1.5% | 100 | 54億3837万 | +0.98% | 8.38 | 0.32 |
01/04 | 6,100 | 6,100 | 6,000 | 6,000 | -1.48% | 200 | 53億5800万 | -0.53% | 8.25 | 0.31 |
2022 |
12/26 | 6,090 | 6,090 | 6,090 | 6,090 | 0% | 100 | 54億3837万 | +0.91% | 8.38 | 0.32 |
12/20 | 6,090 | 6,090 | 6,090 | 6,090 | +2.35% | 100 | 54億3837万 | +0.91% | 8.38 | 0.32 |
12/16 | 5,950 | 5,950 | 5,950 | 5,950 | -0.83% | 100 | 53億1335万 | -1.41% | 8.18 | 0.31 |
12/15 | 6,270 | 6,270 | 6,000 | 6,000 | -1.64% | 600 | 53億5800万 | -0.68% | 8.25 | 0.31 |
12/14 | 6,040 | 6,100 | 6,030 | 6,100 | -1.61% | 400 | 54億4730万 | +0.91% | 8.39 | 0.32 |
12/13 | 6,200 | 6,200 | 6,200 | 6,200 | +1.64% | 100 | 55億3660万 | +2.5% | 8.53 | 0.32 |
12/12 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 54億4730万 | +0.84% | 8.39 | 0.32 |
12/09 | 6,100 | 6,100 | 6,100 | 6,100 | +1.67% | 100 | 54億4730万 | +0.79% | 8.39 | 0.32 |
11/28 | 6,000 | 6,000 | 6,000 | 6,000 | -1.8% | 200 | 53億5800万 | -0.92% | 8.25 | 0.31 |
11/17 | 6,110 | 6,110 | 6,110 | 6,110 | +2.52% | 100 | 54億5623万 | +0.76% | 8.4 | 0.32 |
11/07 | 5,960 | 5,960 | 5,960 | 5,960 | 0% | 200 | 53億2228万 | -1.78% | 8.2 | 0.31 |
11/01 | 5,960 | 5,960 | 5,960 | 5,960 | +1.02% | 100 | 53億2228万 | -1.86% | 8.2 | 0.31 |
10/31 | 5,900 | 5,900 | 5,900 | 5,900 | +0.51% | 100 | 52億6870万 | -2.94% | 8.12 | 0.31 |
10/20 | 5,870 | 5,870 | 5,870 | 5,870 | -4.08% | 100 | 52億4191万 | -3.44% | 8.07 | 0.31 |
10/17 | 6,120 | 6,120 | 6,120 | 6,120 | +2.86% | 100 | 54億6516万 | +0.66% | 8.42 | 0.32 |
10/11 | 5,950 | 5,950 | 5,940 | 5,950 | 0% | 400 | 53億1335万 | -2.14% | 8.18 | 0.31 |
09/30 | 5,950 | 5,950 | 5,950 | 5,950 | 0% | 1,000 | 53億1335万 | -2.23% | 8.18 | 0.31 |
09/29 | 5,950 | 5,950 | 5,950 | 5,950 | -0.34% | 100 | 53億1335万 | -2.33% | 8.18 | 0.31 |
09/22 | 5,970 | 5,970 | 5,970 | 5,970 | -3.24% | 100 | 53億3121万 | -2.1% | 8.21 | 0.31 |
09/15 | 6,170 | 6,170 | 6,170 | 6,170 | +1.15% | 100 | 55億981万 | +1.33% | 8.49 | 0.32 |
09/14 | 6,100 | 6,100 | 6,100 | 6,100 | 0% | 100 | 54億4730万 | +0.43% | 8.39 | 0.32 |
09/09 | 6,100 | 6,100 | 6,100 | 6,100 | +2.52% | 400 | 54億4730万 | +0.49% | 8.39 | 0.32 |
09/08 | 5,950 | 5,950 | 5,950 | 5,950 | -2.46% | 100 | 53億1335万 | -1.98% | 8.18 | 0.31 |
09/01 | 6,100 | 6,100 | 6,100 | 6,100 | +0.33% | 100 | 54億4730万 | +0.46% | 8.39 | 0.32 |