時価総額
2023/07/19~2023/12/15
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 |
12/15 | 1,317 | 1,360 | 1,317 | 1,345 | +2.13% | 6,500 | 23億8872万 | +2.13% | 5.81 | 0.55 |
12/14 | 1,315 | 1,327 | 1,310 | 1,317 | +0.92% | 3,000 | 23億3899万 | 0% | 5.69 | 0.54 |
12/13 | 1,303 | 1,324 | 1,292 | 1,305 | +1.01% | 4,900 | 23億1768万 | -0.99% | 5.64 | 0.54 |
12/12 | 1,315 | 1,315 | 1,283 | 1,292 | -1.37% | 6,200 | 22億9459万 | -2.12% | 5.58 | 0.53 |
12/11 | 1,306 | 1,324 | 1,302 | 1,310 | +0.61% | 2,600 | 23億2656万 | -1.06% | 5.66 | 0.54 |
12/08 | 1,321 | 1,330 | 1,302 | 1,302 | -2.11% | 3,500 | 23億1235万 | -1.81% | 5.63 | 0.54 |
12/07 | 1,369 | 1,369 | 1,330 | 1,330 | -1.48% | 3,600 | 23億6208万 | +0.15% | 5.75 | 0.55 |
12/06 | 1,332 | 1,365 | 1,330 | 1,350 | +1.12% | 5,300 | 23億9760万 | +1.66% | 5.83 | 0.56 |
12/05 | 1,327 | 1,354 | 1,327 | 1,335 | -0.89% | 5,000 | 23億7096万 | +0.45% | 5.77 | 0.55 |
12/04 | 1,346 | 1,347 | 1,346 | 1,347 | +0.15% | 700 | 23億9227万 | +1.05% | 5.82 | 0.55 |
12/01 | 1,385 | 1,386 | 1,345 | 1,345 | -1.68% | 9,900 | 23億8872万 | +0.75% | 5.81 | 0.55 |
11/30 | 1,320 | 1,370 | 1,319 | 1,368 | +4.51% | 20,000 | 24億2956万 | +2.24% | 5.91 | 0.56 |
11/29 | 1,316 | 1,316 | 1,287 | 1,309 | +1.32% | 6,300 | 23億2478万 | -2.24% | 5.66 | 0.54 |
11/28 | 1,292 | 1,308 | 1,285 | 1,292 | -1.6% | 4,900 | 22億9459万 | -3.73% | 5.58 | 0.53 |
11/27 | 1,315 | 1,317 | 1,298 | 1,313 | -0.3% | 6,700 | 23億3188万 | -2.6% | 5.67 | 0.54 |
11/24 | 1,337 | 1,429 | 1,293 | 1,317 | +2.97% | 43,000 | 23億3899万 | -2.59% | 5.69 | 0.54 |
11/22 | 1,281 | 1,290 | 1,278 | 1,279 | -0.23% | 4,100 | 22億7150万 | -5.82% | 5.53 | 0.53 |
11/21 | 1,297 | 1,303 | 1,282 | 1,282 | -1.16% | 4,100 | 22億7683万 | -6.08% | 5.54 | 0.53 |
11/20 | 1,272 | 1,298 | 1,272 | 1,297 | +1.57% | 9,400 | 23億347万 | -5.47% | 5.6 | 0.53 |
11/17 | 1,275 | 1,296 | 1,275 | 1,277 | +0.47% | 4,700 | 22億6795万 | -7.8% | 5.52 | 0.53 |
11/16 | 1,303 | 1,303 | 1,270 | 1,271 | -2.31% | 11,300 | 22億5729万 | -9.34% | 5.49 | 0.52 |
11/15 | 1,328 | 1,328 | 1,253 | 1,301 | -2.91% | 28,800 | 23億1057万 | -8.51% | 5.62 | 0.54 |
11/14 | 1,346 | 1,360 | 1,340 | 1,340 | -0.89% | 6,500 | 23億7984万 | -6.16% | 5.79 | 0.55 |
11/13 | 1,370 | 1,377 | 1,345 | 1,352 | -0.15% | 10,200 | 24億115万 | -6.18% | 5.84 | 0.56 |
11/10 | 1,331 | 1,354 | 1,331 | 1,354 | +1.35% | 3,800 | 24億470万 | -6.1% | 5.85 | 0.56 |
11/09 | 1,344 | 1,360 | 1,330 | 1,336 | +0.15% | 5,100 | 23億7273万 | -7.29% | 5.77 | 0.55 |
11/08 | 1,370 | 1,370 | 1,328 | 1,334 | -3.05% | 11,400 | 23億6918万 | -7.49% | 5.76 | 0.55 |
11/07 | 1,370 | 1,392 | 1,366 | 1,376 | +0.15% | 4,100 | 24億4377万 | -4.71% | 5.95 | 0.57 |
11/06 | 1,370 | 1,403 | 1,370 | 1,374 | +0.44% | 3,100 | 24億4022万 | -4.91% | 5.94 | 0.57 |
11/02 | 1,358 | 1,413 | 1,358 | 1,368 | +0.74% | 9,000 | 24億2956万 | -5.26% | 5.91 | 0.56 |
11/01 | 1,361 | 1,365 | 1,336 | 1,358 | +1.65% | 4,200 | 24億1180万 | -5.89% | 5.87 | 0.56 |
10/31 | 1,381 | 1,381 | 1,318 | 1,336 | -2.34% | 18,600 | 23億7273万 | -7.61% | 5.77 | 0.55 |
10/30 | 1,438 | 1,438 | 1,362 | 1,368 | -3.66% | 14,000 | 24億2956万 | -5.79% | 5.91 | 0.56 |
10/27 | 1,415 | 1,420 | 1,375 | 1,420 | +1.14% | 9,800 | 25億2192万 | -2.14% | 6.14 | 0.58 |
10/26 | 1,420 | 1,420 | 1,388 | 1,404 | -2.02% | 7,100 | 24億9350万 | -2.97% | 6.07 | 0.58 |
10/25 | 1,373 | 1,442 | 1,373 | 1,433 | +4.37% | 19,200 | 25億4500万 | -0.76% | 6.19 | 0.59 |
10/24 | 1,392 | 1,422 | 1,324 | 1,373 | -2.07% | 36,400 | 24億3844万 | -4.65% | 5.93 | 0.56 |
10/23 | 1,416 | 1,451 | 1,402 | 1,402 | -2.91% | 11,700 | 24億8995万 | -2.44% | 6.06 | 0.58 |
10/20 | 1,400 | 1,450 | 1,388 | 1,444 | +3.07% | 11,800 | 25億6454万 | +0.84% | 6.24 | 0.59 |
10/19 | 1,457 | 1,480 | 1,401 | 1,401 | -5.27% | 31,700 | 24億8817万 | -1.68% | 6.05 | 0.58 |
10/18 | 1,461 | 1,490 | 1,430 | 1,479 | +2.35% | 26,900 | 26億2670万 | +4.15% | 6.39 | 0.61 |
10/17 | 1,470 | 1,510 | 1,424 | 1,445 | -1.37% | 55,900 | 25億6632万 | +2.34% | 6.24 | 0.59 |
10/16 | 1,631 | 1,651 | 1,421 | 1,465 | -8.67% | 132,600 | 26億184万 | +4.2% | 6.33 | 0.6 |
10/13 | 1,673 | 1,698 | 1,559 | 1,604 | -6.36% | 94,000 | 28億4870万 | +14.74% | 6.93 | 0.66 |
10/12 | 1,790 | 1,799 | 1,560 | 1,713 | -2.84% | 616,400 | 30億4228万 | +23.68% | 7.4 | 0.7 |
10/11 | 1,515 | 1,763 | 1,501 | 1,763 | +20.51% | 1,259,700 | 31億3108万 | +28.87% | 7.62 | 0.73 |
10/10 | 1,680 | 1,918 | 1,423 | 1,463 | -12.4% | 2,714,200 | 25億9828万 | +8.45% | 6.32 | 0.6 |
10/06 | 1,369 | 1,670 | 1,341 | 1,670 | +21.9% | 767,800 | 29億6592万 | +24.44% | 7.22 | 0.69 |
10/05 | 1,317 | 1,375 | 1,317 | 1,370 | +4.1% | 3,600 | 24億3312万 | +3.32% | 5.92 | 0.56 |
10/04 | 1,353 | 1,354 | 1,286 | 1,316 | -4.43% | 11,500 | 23億3721万 | -0.53% | 5.69 | 0.54 |
10/03 | 1,393 | 1,393 | 1,356 | 1,377 | -0.51% | 9,700 | 24億4555万 | +4.24% | 5.95 | 0.57 |
10/02 | 1,379 | 1,384 | 1,353 | 1,384 | -0.07% | 5,100 | 24億5798万 | +5.09% | 5.98 | 0.57 |
09/29 | 1,348 | 1,501 | 1,348 | 1,385 | +2.74% | 60,200 | 24億5976万 | +5.56% | 5.99 | 0.58 |
09/28 | 1,338 | 1,359 | 1,310 | 1,348 | +0.3% | 16,100 | 23億9404万 | +3.14% | 5.83 | 0.57 |
09/27 | 1,449 | 1,449 | 1,325 | 1,344 | -7.31% | 51,600 | 23億8694万 | +2.99% | 5.81 | 0.57 |
09/26 | 1,450 | 1,476 | 1,386 | 1,450 | -1.63% | 57,000 | 25億7520万 | +11.37% | 6.27 | 0.61 |
09/25 | 1,350 | 1,645 | 1,350 | 1,474 | +9.59% | 239,000 | 26億1782万 | +13.82% | 6.37 | 0.62 |
09/22 | 1,339 | 1,350 | 1,320 | 1,345 | +0.82% | 2,400 | 23億8872万 | +4.43% | 5.81 | 0.57 |
09/21 | 1,320 | 1,340 | 1,311 | 1,334 | +1.68% | 1,300 | 23億6918万 | +3.73% | 5.76 | 0.56 |
09/20 | 1,339 | 1,339 | 1,312 | 1,312 | -2.09% | 1,700 | 23億3011万 | +2.26% | 5.67 | 0.55 |
09/19 | 1,290 | 1,340 | 1,290 | 1,340 | +3.96% | 5,200 | 23億7984万 | +4.52% | 5.79 | 0.56 |
09/15 | 1,289 | 1,289 | 1,289 | 1,289 | +0.86% | 200 | 22億8926万 | +0.78% | 5.57 | 0.54 |
09/14 | 1,285 | 1,285 | 1,278 | 1,278 | -0.16% | 200 | 22億6972万 | 0% | 5.52 | 0.54 |
09/13 | 1,279 | 1,280 | 1,279 | 1,280 | +0.47% | 300 | 22億7328万 | +0.23% | 5.53 | 0.54 |
09/12 | 1,269 | 1,284 | 1,266 | 1,274 | -0.93% | 1,600 | 22億6262万 | -0.16% | 5.51 | 0.54 |
09/11 | 1,284 | 1,286 | 1,284 | 1,286 | +0.23% | 1,500 | 22億8393万 | +0.86% | 5.56 | 0.54 |
09/08 | 1,271 | 1,283 | 1,269 | 1,283 | +1.18% | 300 | 22億7860万 | +0.71% | 5.54 | 0.54 |
09/06 | 1,270 | 1,285 | 1,268 | 1,268 | -1.4% | 1,000 | 22億5196万 | -0.39% | 5.48 | 0.53 |
09/04 | 1,286 | 1,286 | 1,262 | 1,286 | +0.08% | 1,500 | 22億8393万 | +1.1% | 5.56 | 0.54 |
08/31 | 1,285 | 1,285 | 1,285 | 1,285 | +0.08% | 200 | 22億8216万 | +1.1% | 5.55 | 0.54 |
08/30 | 1,283 | 1,284 | 1,280 | 1,284 | +0.08% | 600 | 22億8038万 | +1.18% | 5.55 | 0.54 |
08/29 | 1,282 | 1,283 | 1,282 | 1,283 | +0.08% | 300 | 22億7860万 | +1.26% | 5.54 | 0.54 |
08/28 | 1,277 | 1,282 | 1,277 | 1,282 | +0.39% | 500 | 22億7683万 | +1.34% | 5.54 | 0.54 |
08/25 | 1,267 | 1,277 | 1,266 | 1,277 | +0.79% | 400 | 22億6795万 | +1.03% | 5.52 | 0.54 |
08/24 | 1,266 | 1,279 | 1,266 | 1,267 | -1.09% | 500 | 22億5019万 | +0.4% | 5.48 | 0.53 |
08/23 | 1,266 | 1,281 | 1,265 | 1,281 | +0.87% | 500 | 22億7505万 | +1.51% | 5.54 | 0.54 |
08/22 | 1,278 | 1,278 | 1,270 | 1,270 | +0.24% | 200 | 22億5552万 | +0.71% | 5.49 | 0.53 |
08/21 | 1,264 | 1,282 | 1,264 | 1,267 | -1.17% | 500 | 22億5019万 | +0.48% | 5.48 | 0.53 |
08/18 | 1,264 | 1,282 | 1,264 | 1,282 | +1.26% | 800 | 22億7683万 | +1.83% | 5.54 | 0.54 |
08/17 | 1,266 | 1,270 | 1,266 | 1,266 | -1.71% | 500 | 22億4841万 | +0.64% | 5.47 | 0.53 |
08/16 | 1,288 | 1,288 | 1,288 | 1,288 | -0.23% | 100 | 22億8748万 | +2.55% | 5.57 | 0.54 |
08/15 | 1,293 | 1,293 | 1,291 | 1,291 | -0.15% | 800 | 22億9281万 | +2.95% | 5.58 | 0.54 |
08/14 | 1,264 | 1,293 | 1,264 | 1,293 | +2.38% | 3,600 | 22億9636万 | +3.19% | 5.59 | 0.54 |
08/10 | 1,280 | 1,284 | 1,259 | 1,263 | -1.33% | 1,300 | 22億4308万 | +0.96% | 5.46 | 0.53 |
08/09 | 1,248 | 1,280 | 1,248 | 1,280 | +0.79% | 1,100 | 22億7328万 | +2.4% | 5.53 | 0.54 |
08/08 | 1,260 | 1,270 | 1,254 | 1,270 | +0.95% | 1,500 | 22億5552万 | +1.76% | 5.49 | 0.53 |
08/07 | 1,256 | 1,258 | 1,256 | 1,258 | +0.08% | 300 | 22億3420万 | +0.96% | 5.44 | 0.53 |
08/04 | 1,257 | 1,257 | 1,257 | 1,257 | +0.8% | 100 | 22億3243万 | +0.96% | 5.43 | 0.53 |
08/03 | 1,248 | 1,257 | 1,247 | 1,247 | -0.95% | 600 | 22億1467万 | +0.24% | 5.39 | 0.52 |
08/02 | 1,242 | 1,259 | 1,242 | 1,259 | 0% | 200 | 22億3598万 | +1.29% | 5.44 | 0.53 |
08/01 | 1,258 | 1,259 | 1,258 | 1,259 | +0.16% | 200 | 22億3598万 | +1.37% | 5.44 | 0.53 |
07/31 | 1,238 | 1,259 | 1,232 | 1,257 | +0.64% | 800 | 22億3243万 | +1.29% | 5.43 | 0.53 |
07/28 | 1,251 | 1,251 | 1,240 | 1,249 | -0.48% | 500 | 22億1822万 | +0.73% | 5.4 | 0.53 |
07/27 | 1,250 | 1,267 | 1,250 | 1,255 | +1.21% | 3,500 | 22億2888万 | +1.29% | 5.42 | 0.53 |
07/26 | 1,231 | 1,240 | 1,231 | 1,240 | +0.73% | 400 | 22億224万 | +0.16% | 5.36 | 0.52 |
07/25 | 1,231 | 1,231 | 1,230 | 1,231 | +0.08% | 800 | 21億8625万 | -0.49% | 5.32 | 0.52 |
07/24 | 1,230 | 1,231 | 1,228 | 1,230 | -2.15% | 700 | 21億8448万 | -0.49% | 5.32 | 0.52 |
07/21 | 1,240 | 1,257 | 1,235 | 1,257 | +1.21% | 900 | 22億3243万 | +1.78% | 5.43 | 0.53 |
07/20 | 1,250 | 1,250 | 1,230 | 1,242 | -1.27% | 2,000 | 22億579万 | +0.81% | 5.37 | 0.52 |
07/19 | 1,246 | 1,258 | 1,246 | 1,258 | +0.64% | 600 | 22億3420万 | +2.28% | 5.44 | 0.53 |