時価総額
2023/08/04~2023/12/28
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 |
12/28 | 2,237 | 2,272 | 2,237 | 2,267 | -0.57% | 266,900 | 2755億3676万 | -1.65% | 13.69 | 1.04 |
12/27 | 2,288 | 2,291 | 2,273 | 2,280 | +0.09% | 791,300 | 2771億1681万 | -1.21% | 13.76 | 1.04 |
12/26 | 2,281 | 2,287 | 2,264 | 2,278 | +0.44% | 384,500 | 2768億7373万 | -1.34% | 13.75 | 1.04 |
12/25 | 2,318 | 2,318 | 2,262 | 2,268 | -0.92% | 449,600 | 2756億5830万 | -1.9% | 13.69 | 1.04 |
12/22 | 2,280 | 2,300 | 2,280 | 2,289 | +0.39% | 266,800 | 2782億1069万 | -1.17% | 13.82 | 1.05 |
12/21 | 2,278 | 2,291 | 2,271 | 2,280 | +0.09% | 199,000 | 2771億1681万 | -1.68% | 13.76 | 1.04 |
12/20 | 2,274 | 2,299 | 2,274 | 2,278 | -0.18% | 194,700 | 2768億7373万 | -1.94% | 13.75 | 1.04 |
12/19 | 2,264 | 2,283 | 2,247 | 2,282 | +1.02% | 208,700 | 2773億5990万 | -1.98% | 13.78 | 1.04 |
12/18 | 2,270 | 2,273 | 2,235 | 2,259 | -1.4% | 254,900 | 2745億6442万 | -3.17% | 13.64 | 1.03 |
12/15 | 2,302 | 2,314 | 2,284 | 2,291 | -0.61% | 246,200 | 2784億5378万 | -2.09% | 13.83 | 1.05 |
12/14 | 2,316 | 2,326 | 2,291 | 2,305 | -0.6% | 268,200 | 2801億5537万 | -1.75% | 13.92 | 1.05 |
12/13 | 2,297 | 2,326 | 2,296 | 2,319 | +1.27% | 291,800 | 2818億5697万 | -1.28% | 14 | 1.06 |
12/12 | 2,315 | 2,317 | 2,286 | 2,290 | -0.95% | 291,000 | 2783億3224万 | -2.68% | 13.83 | 1.05 |
12/11 | 2,321 | 2,321 | 2,294 | 2,312 | +0.13% | 270,900 | 2810億617万 | -1.91% | 13.96 | 1.06 |
12/08 | 2,358 | 2,366 | 2,299 | 2,309 | -2.37% | 370,700 | 2806億4154万 | -2.12% | 13.94 | 1.06 |
12/07 | 2,358 | 2,378 | 2,353 | 2,365 | -0.55% | 204,600 | 2874億4792万 | +0.13% | 14.28 | 1.08 |
12/06 | 2,344 | 2,384 | 2,344 | 2,378 | +2.28% | 260,300 | 2890億2797万 | +0.76% | 14.36 | 1.09 |
12/05 | 2,324 | 2,361 | 2,324 | 2,325 | -0.43% | 262,200 | 2825億8622万 | -1.36% | 14.04 | 1.06 |
12/04 | 2,304 | 2,343 | 2,294 | 2,335 | +0.34% | 173,000 | 2838億165万 | -0.98% | 14.1 | 1.07 |
12/01 | 2,318 | 2,332 | 2,307 | 2,327 | +1.04% | 323,100 | 2828億2931万 | -1.23% | 14.05 | 1.06 |
11/30 | 2,303 | 2,304 | 2,276 | 2,303 | -0.56% | 378,600 | 2799億1229万 | -2.25% | 13.9 | 1.05 |
11/29 | 2,313 | 2,320 | 2,302 | 2,316 | -0.3% | 238,200 | 2814億9234万 | -1.74% | 13.98 | 1.06 |
11/28 | 2,313 | 2,327 | 2,305 | 2,323 | +0.43% | 198,600 | 2823億4314万 | -1.48% | 14.02 | 1.06 |
11/27 | 2,329 | 2,340 | 2,302 | 2,313 | -0.69% | 190,400 | 2811億2771万 | -1.95% | 13.96 | 1.06 |
11/24 | 2,338 | 2,349 | 2,308 | 2,329 | -0.38% | 299,100 | 2830億7239万 | -1.31% | 14.06 | 1.06 |
11/22 | 2,292 | 2,342 | 2,283 | 2,338 | +1.39% | 332,500 | 2841億6627万 | -1.02% | 14.11 | 1.07 |
11/21 | 2,341 | 2,345 | 2,298 | 2,306 | -2.04% | 271,200 | 2802億7691万 | -2.37% | 13.92 | 1.05 |
11/20 | 2,358 | 2,367 | 2,341 | 2,354 | -1.09% | 284,500 | 2861億1095万 | -0.38% | 14.21 | 1.08 |
11/17 | 2,348 | 2,380 | 2,333 | 2,380 | +1.1% | 204,100 | 2892億7106万 | +0.72% | 14.37 | 1.09 |
11/16 | 2,378 | 2,396 | 2,346 | 2,354 | -1.51% | 246,300 | 2861億1095万 | -0.38% | 14.21 | 1.08 |
11/15 | 2,403 | 2,414 | 2,378 | 2,390 | -0.29% | 254,600 | 2904億8648万 | +1.14% | 14.43 | 1.09 |
11/14 | 2,415 | 2,428 | 2,390 | 2,397 | -0.54% | 264,100 | 2913億3728万 | +1.44% | 14.47 | 1.1 |
11/13 | 2,440 | 2,452 | 2,389 | 2,410 | -0.99% | 219,800 | 2929億1733万 | +2.12% | 14.55 | 1.1 |
11/10 | 2,420 | 2,436 | 2,399 | 2,434 | +0.25% | 317,000 | 2958億3435万 | +3.27% | 14.69 | 1.11 |
11/09 | 2,393 | 2,429 | 2,359 | 2,428 | +1.21% | 406,300 | 2951億510万 | +3.28% | 14.66 | 1.11 |
11/08 | 2,419 | 2,419 | 2,365 | 2,399 | -0.08% | 461,600 | 2915億8036万 | +2.22% | 14.48 | 1.1 |
11/07 | 2,409 | 2,418 | 2,390 | 2,401 | -0.04% | 385,300 | 2918億2345万 | +2.39% | 14.5 | 1.1 |
11/06 | 2,392 | 2,424 | 2,380 | 2,402 | +1.56% | 396,700 | 2919億4499万 | +2.47% | 14.5 | 1.1 |
11/02 | 2,392 | 2,402 | 2,355 | 2,365 | -0.5% | 361,200 | 2874億4792万 | +0.94% | 14.28 | 1.08 |
11/01 | 2,378 | 2,382 | 2,333 | 2,377 | +2.1% | 450,300 | 2889億643万 | +1.45% | 14.35 | 1.09 |
10/31 | 2,221 | 2,332 | 2,215 | 2,328 | +1.93% | 461,200 | 2829億5085万 | -0.64% | 14.05 | 1.06 |
10/30 | 2,344 | 2,344 | 2,264 | 2,284 | -2.6% | 422,900 | 2776億298万 | -2.56% | 13.79 | 1.04 |
10/27 | 2,312 | 2,345 | 2,305 | 2,345 | +2.22% | 227,100 | 2850億1707万 | -0.09% | 14.16 | 1.07 |
10/26 | 2,321 | 2,329 | 2,285 | 2,294 | -1.21% | 258,100 | 2788億1841万 | -2.3% | 13.85 | 1.05 |
10/25 | 2,345 | 2,360 | 2,317 | 2,322 | -0.64% | 205,500 | 2822億2159万 | -1.23% | 14.02 | 1.06 |
10/24 | 2,326 | 2,342 | 2,288 | 2,337 | +0.17% | 198,800 | 2840億4473万 | -0.76% | 14.11 | 1.07 |
10/23 | 2,346 | 2,354 | 2,332 | 2,333 | -0.55% | 175,900 | 2835億5856万 | -0.98% | 14.08 | 1.07 |
10/20 | 2,341 | 2,363 | 2,328 | 2,346 | -0.34% | 152,500 | 2851億3861万 | -0.55% | 14.16 | 1.07 |
10/19 | 2,325 | 2,365 | 2,323 | 2,354 | -0.3% | 151,700 | 2861億1095万 | -0.25% | 14.21 | 1.08 |
10/18 | 2,348 | 2,367 | 2,340 | 2,361 | +0.51% | 198,600 | 2869億6175万 | -0.04% | 14.25 | 1.08 |
10/17 | 2,356 | 2,369 | 2,337 | 2,349 | +0.64% | 225,700 | 2855億324万 | -0.59% | 14.18 | 1.07 |
10/16 | 2,327 | 2,343 | 2,308 | 2,334 | -0.43% | 237,500 | 2836億8010万 | -1.27% | 14.09 | 1.07 |
10/13 | 2,375 | 2,381 | 2,336 | 2,344 | -2.09% | 212,200 | 2848億9553万 | -0.97% | 14.15 | 1.07 |
10/12 | 2,365 | 2,394 | 2,355 | 2,394 | +1.61% | 230,400 | 2909億7265万 | +1.06% | 14.45 | 1.09 |
10/11 | 2,376 | 2,376 | 2,355 | 2,356 | -0.84% | 161,400 | 2863億5404万 | -0.51% | 14.22 | 1.08 |
10/10 | 2,380 | 2,380 | 2,356 | 2,376 | +1.63% | 216,000 | 2887億8489万 | +0.38% | 14.34 | 1.09 |
10/06 | 2,330 | 2,368 | 2,327 | 2,338 | +0.95% | 261,800 | 2841億6627万 | -1.14% | 14.11 | 1.07 |
10/05 | 2,283 | 2,320 | 2,277 | 2,316 | +1.14% | 295,700 | 2814億9234万 | -1.95% | 13.98 | 1.06 |
10/04 | 2,304 | 2,319 | 2,268 | 2,290 | -1.63% | 646,500 | 2783億3224万 | -2.88% | 13.83 | 1.05 |
10/03 | 2,359 | 2,371 | 2,323 | 2,328 | -1.31% | 265,600 | 2829億5085万 | -1.19% | 14.05 | 1.06 |
10/02 | 2,381 | 2,412 | 2,352 | 2,359 | -0.55% | 300,300 | 2867億1867万 | +0.25% | 14.24 | 1.08 |
09/29 | 2,391 | 2,400 | 2,363 | 2,372 | -0.46% | 325,500 | 2882億9872万 | +1.07% | 13.46 | 1.02 |
09/28 | 2,360 | 2,395 | 2,356 | 2,383 | +0.93% | 823,300 | 2896億3568万 | +1.84% | 13.52 | 1.02 |
09/27 | 2,340 | 2,365 | 2,309 | 2,361 | -0.42% | 364,300 | 2869億6175万 | +1.2% | 13.4 | 1.01 |
09/26 | 2,365 | 2,387 | 2,358 | 2,371 | +0.42% | 383,000 | 2881億7717万 | +1.85% | 13.46 | 1.02 |
09/25 | 2,366 | 2,372 | 2,349 | 2,361 | +0.13% | 219,600 | 2869億6175万 | +1.72% | 13.4 | 1.01 |
09/22 | 2,338 | 2,369 | 2,336 | 2,358 | +0.08% | 245,900 | 2865億9712万 | +1.95% | 13.38 | 1.01 |
09/21 | 2,360 | 2,383 | 2,351 | 2,356 | -0.72% | 243,600 | 2863億5404万 | +2.17% | 13.37 | 1.01 |
09/20 | 2,400 | 2,423 | 2,373 | 2,373 | -1.78% | 320,300 | 2884億2026万 | +3.17% | 13.47 | 1.02 |
09/19 | 2,400 | 2,424 | 2,395 | 2,416 | +1.64% | 417,600 | 2936億4659万 | +5.32% | 13.71 | 1.04 |
09/15 | 2,405 | 2,410 | 2,366 | 2,377 | -1.16% | 646,100 | 2889億643万 | +3.98% | 13.49 | 1.02 |
09/14 | 2,393 | 2,410 | 2,385 | 2,405 | +1.39% | 215,800 | 2923億962万 | +5.44% | 13.65 | 1.03 |
09/13 | 2,404 | 2,404 | 2,367 | 2,372 | -1.5% | 350,000 | 2882億9872万 | +4.26% | 13.46 | 1.02 |
09/12 | 2,379 | 2,408 | 2,373 | 2,408 | +1.47% | 295,600 | 2926億7425万 | +6.08% | 13.67 | 1.03 |
09/11 | 2,366 | 2,382 | 2,354 | 2,373 | -0.17% | 422,300 | 2884億2026万 | +4.86% | 13.47 | 1.02 |
09/08 | 2,405 | 2,408 | 2,366 | 2,377 | -1.16% | 471,900 | 2889億643万 | +5.32% | 13.49 | 1.02 |
09/07 | 2,388 | 2,416 | 2,381 | 2,405 | +0.17% | 337,500 | 2923億962万 | +6.89% | 13.65 | 1.03 |
09/06 | 2,399 | 2,430 | 2,385 | 2,401 | +1.48% | 503,700 | 2918億2345万 | +7.04% | 13.63 | 1.03 |
09/05 | 2,343 | 2,367 | 2,342 | 2,366 | +0.98% | 318,400 | 2875億6946万 | +5.72% | 13.43 | 1.02 |
09/04 | 2,320 | 2,346 | 2,310 | 2,343 | +1.6% | 383,000 | 2847億7399万 | +4.88% | 13.3 | 1.01 |
09/01 | 2,269 | 2,318 | 2,267 | 2,306 | +1.81% | 436,500 | 2802億7691万 | +3.78% | 13.09 | 0.99 |
08/31 | 2,237 | 2,268 | 2,232 | 2,265 | +1.3% | 357,700 | 2752億9367万 | +2.44% | 12.86 | 0.97 |
08/30 | 2,239 | 2,246 | 2,225 | 2,236 | -0.09% | 368,400 | 2878億6814万 | +1.54% | 13.53 | 1.02 |
08/29 | 2,232 | 2,245 | 2,222 | 2,238 | +0.27% | 336,200 | 2881億2563万 | +2.05% | 13.55 | 1.02 |
08/28 | 2,224 | 2,235 | 2,200 | 2,232 | +0.68% | 489,200 | 2873億5317万 | +2.15% | 13.51 | 1.02 |
08/25 | 2,198 | 2,219 | 2,188 | 2,217 | +0.59% | 269,300 | 2854億2204万 | +1.88% | 13.42 | 1.02 |
08/24 | 2,203 | 2,218 | 2,185 | 2,204 | -0.54% | 318,300 | 2837億4838万 | +1.71% | 13.34 | 1.01 |
08/23 | 2,207 | 2,219 | 2,190 | 2,216 | 0% | 254,900 | 2852億9329万 | +2.59% | 13.41 | 1.01 |
08/22 | 2,200 | 2,218 | 2,195 | 2,216 | +1.05% | 294,900 | 2852億9329万 | +2.97% | 13.41 | 1.01 |
08/21 | 2,186 | 2,211 | 2,179 | 2,193 | +1.39% | 258,700 | 2823億3222万 | +2.33% | 13.27 | 1 |
08/18 | 2,155 | 2,181 | 2,151 | 2,163 | -1.05% | 272,700 | 2784億6994万 | +1.31% | 13.09 | 0.99 |
08/17 | 2,195 | 2,203 | 2,179 | 2,186 | -1.13% | 266,000 | 2814億3102万 | +2.77% | 13.23 | 1 |
08/16 | 2,205 | 2,220 | 2,201 | 2,211 | -1.07% | 254,700 | 2846億4958万 | +4.29% | 13.38 | 1.01 |
08/15 | 2,212 | 2,247 | 2,204 | 2,235 | +1.68% | 481,000 | 2877億3940万 | +5.82% | 13.53 | 1.02 |
08/14 | 2,248 | 2,250 | 2,198 | 2,198 | -2.83% | 344,300 | 2829億7593万 | +4.52% | 13.3 | 1.01 |
08/10 | 2,228 | 2,267 | 2,218 | 2,262 | +0.85% | 578,800 | 2912億1545万 | +7.97% | 13.69 | 1.04 |
08/09 | 2,231 | 2,248 | 2,217 | 2,243 | -0.88% | 475,700 | 2887億6934万 | +7.58% | 13.58 | 1.03 |
08/08 | 2,241 | 2,266 | 2,232 | 2,263 | +1.66% | 417,400 | 2913億4419万 | +9.01% | 13.7 | 1.04 |
08/07 | 2,210 | 2,232 | 2,195 | 2,226 | +0.41% | 362,500 | 2865億8072万 | +7.74% | 13.47 | 1.02 |
08/04 | 2,223 | 2,236 | 2,188 | 2,217 | +0.59% | 550,900 | 2854億2204万 | +7.83% | 13.42 | 1.02 |