時価総額
2023/07/05～2023/11/29
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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2023 |
| 11/29 | 2,007 | 2,033 | 1,967 | 1,973 | -1.82% | 17,100 | 384億6797万 | +9.2% | 9.89 | 0.99 |
| 11/28 | 1,973 | 2,013 | 1,963 | 2,010 | +2.03% | 15,600 | 391億8275万 | +12.23% | 10.07 | 1.01 |
| 11/27 | 1,987 | 1,987 | 1,970 | 1,970 | -0.34% | 2,400 | 384億299万 | +11.11% | 9.87 | 0.99 |
| 11/24 | 1,997 | 1,997 | 1,967 | 1,977 | 0% | 14,100 | 385億3295万 | +12.44% | 9.91 | 0.99 |
| 11/22 | 1,933 | 1,997 | 1,933 | 1,977 | +1.54% | 13,500 | 385億3295万 | +13.47% | 9.91 | 0.99 |
| 11/21 | 1,957 | 1,990 | 1,933 | 1,947 | -2.18% | 27,600 | 379億4813万 | +12.85% | 9.75 | 0.97 |
| 11/20 | 2,000 | 2,037 | 1,973 | 1,990 | +0.51% | 48,000 | 387億9287万 | +16.37% | 9.97 | 1 |
| 11/17 | 1,910 | 1,980 | 1,880 | 1,980 | +5.13% | 54,300 | 385億9793万 | +16.81% | 9.92 | 0.99 |
| 11/16 | 1,807 | 1,883 | 1,797 | 1,883 | +5.61% | 40,200 | 367億1352万 | +12.04% | 9.44 | 0.94 |
| 11/15 | 1,810 | 1,823 | 1,773 | 1,783 | -0.74% | 11,400 | 347億6413万 | +6.79% | 8.94 | 0.89 |
| 11/14 | 1,807 | 1,807 | 1,780 | 1,797 | -0.55% | 9,000 | 350億2405万 | +8.04% | 9 | 0.9 |
| 11/13 | 1,813 | 1,823 | 1,790 | 1,807 | +0.56% | 9,600 | 352億1899万 | +9.23% | 9.05 | 0.9 |
| 11/10 | 1,783 | 1,797 | 1,767 | 1,797 | -0.74% | 8,700 | 350億2405万 | +9.22% | 9 | 0.9 |
| 11/09 | 1,763 | 1,823 | 1,763 | 1,810 | +2.65% | 12,900 | 352億8397万 | +10.84% | 9.07 | 0.91 |
| 11/08 | 1,837 | 1,837 | 1,763 | 1,763 | -3.47% | 26,700 | 343億7425万 | +8.58% | 8.84 | 0.88 |
| 11/07 | 1,783 | 1,840 | 1,783 | 1,827 | +0.74% | 36,000 | 356億887万 | +12.9% | 9.15 | 0.91 |
| 11/06 | 1,767 | 1,820 | 1,767 | 1,813 | +3.42% | 35,400 | 353億4895万 | +12.63% | 9.09 | 0.91 |
| 11/02 | 1,723 | 1,763 | 1,720 | 1,753 | +2.94% | 36,000 | 341億7931万 | +9.31% | 8.79 | 0.88 |
| 11/01 | 1,700 | 1,720 | 1,680 | 1,703 | +1.79% | 42,300 | 332億462万 | +6.46% | 8.54 | 0.85 |
| 10/31 | 1,662 | 1,673 | 1,620 | 1,673 | +0.7% | 47,100 | 326億1980万 | +4.65% | 8.39 | 0.84 |
| 10/30 | 1,620 | 1,697 | 1,608 | 1,662 | +4.51% | 279,600 | 323億9237万 | +3.72% | 8.33 | 0.83 |
| 10/27 | 1,578 | 1,598 | 1,563 | 1,590 | +2.25% | 41,700 | 309億9531万 | -1% | 7.97 | 0.8 |
| 10/26 | 1,578 | 1,578 | 1,542 | 1,555 | -2.1% | 38,700 | 303億1302万 | -3.54% | 7.79 | 0.78 |
| 10/25 | 1,578 | 1,595 | 1,573 | 1,588 | +2.14% | 34,500 | 309億6282万 | -1.95% | 7.96 | 0.79 |
| 10/24 | 1,558 | 1,580 | 1,522 | 1,555 | -0.21% | 39,000 | 303億1302万 | -4.54% | 7.79 | 0.78 |
| 10/23 | 1,560 | 1,583 | 1,553 | 1,558 | -0.95% | 27,000 | 303億7800万 | -4.92% | 7.81 | 0.78 |
| 10/20 | 1,575 | 1,580 | 1,552 | 1,573 | -0.32% | 30,000 | 306億7041万 | -4.53% | 7.88 | 0.79 |
| 10/19 | 1,580 | 1,588 | 1,562 | 1,578 | -0.11% | 20,700 | 307億6788万 | -4.57% | 7.91 | 0.79 |
| 10/18 | 1,570 | 1,593 | 1,560 | 1,580 | +0.64% | 30,300 | 308億37万 | -4.82% | 7.92 | 0.79 |
| 10/17 | 1,585 | 1,620 | 1,552 | 1,570 | 0% | 49,200 | 306億543万 | -5.59% | 7.87 | 0.79 |
| 10/16 | 1,582 | 1,585 | 1,555 | 1,570 | -2.08% | 31,500 | 306億543万 | -5.88% | 7.87 | 0.79 |
| 10/13 | 1,635 | 1,635 | 1,593 | 1,603 | -2.04% | 31,500 | 312億5523万 | -4.34% | 8.03 | 0.8 |
| 10/12 | 1,592 | 1,637 | 1,577 | 1,637 | +2.4% | 29,100 | 319億502万 | -2.7% | 8.2 | 0.82 |
| 10/11 | 1,623 | 1,623 | 1,587 | 1,598 | -0.62% | 26,100 | 311億5776万 | -5.2% | 8.01 | 0.8 |
| 10/10 | 1,595 | 1,615 | 1,595 | 1,608 | +2.33% | 24,600 | 313億5270万 | -4.83% | 8.06 | 0.8 |
| 10/06 | 1,575 | 1,598 | 1,558 | 1,572 | -0.21% | 20,100 | 306億3792万 | -7.11% | 7.88 | 0.79 |
| 10/05 | 1,523 | 1,575 | 1,523 | 1,575 | +3.96% | 33,900 | 307億290万 | -7.13% | 7.89 | 0.79 |
| 10/04 | 1,565 | 1,565 | 1,512 | 1,515 | -3.81% | 46,800 | 295億3326万 | -10.88% | 7.59 | 0.76 |
| 10/03 | 1,605 | 1,607 | 1,573 | 1,575 | -2.17% | 22,200 | 307億290万 | -7.62% | 7.89 | 0.79 |
| 10/02 | 1,642 | 1,655 | 1,610 | 1,610 | -1.93% | 34,200 | 313億8519万 | -5.79% | 8.07 | 0.81 |
| 09/29 | 1,662 | 1,677 | 1,638 | 1,642 | -0.4% | 35,100 | 320億249万 | -4% | 8.23 | 0.84 |
| 09/28 | 1,655 | 1,687 | 1,640 | 1,648 | -1% | 50,700 | 321億3245万 | -3.72% | 8.26 | 0.84 |
| 09/27 | 1,687 | 1,687 | 1,633 | 1,665 | -0.5% | 166,200 | 324億5735万 | -2.69% | 8.34 | 0.85 |
| 09/26 | 1,733 | 1,737 | 1,667 | 1,673 | -4.2% | 111,000 | 326億1980万 | -2.09% | 8.39 | 0.86 |
| 09/25 | 1,767 | 1,770 | 1,747 | 1,747 | -0.76% | 76,500 | 340億4935万 | +2.44% | 8.75 | 0.89 |
| 09/22 | 1,710 | 1,777 | 1,700 | 1,760 | +1.34% | 40,200 | 343億927万 | +3.59% | 8.82 | 0.9 |
| 09/21 | 1,770 | 1,780 | 1,733 | 1,737 | -1.88% | 29,400 | 338億5441万 | +2.52% | 8.7 | 0.89 |
| 09/20 | 1,813 | 1,813 | 1,770 | 1,770 | -2.39% | 35,100 | 345億421万 | +4.67% | 8.87 | 0.91 |
| 09/19 | 1,807 | 1,823 | 1,790 | 1,813 | +0.37% | 33,300 | 353億4895万 | +7.49% | 9.09 | 0.93 |
| 09/15 | 1,767 | 1,813 | 1,760 | 1,807 | +2.46% | 34,200 | 352億1899万 | +7.6% | 9.05 | 0.92 |
| 09/14 | 1,730 | 1,763 | 1,727 | 1,763 | +1.93% | 18,900 | 343億7425万 | +5.4% | 8.84 | 0.9 |
| 09/13 | 1,730 | 1,740 | 1,707 | 1,730 | +0.39% | 24,000 | 337億2445万 | +3.78% | 8.67 | 0.89 |
| 09/12 | 1,700 | 1,727 | 1,693 | 1,723 | +2.99% | 16,500 | 335億9449万 | +3.57% | 8.64 | 0.88 |
| 09/11 | 1,693 | 1,697 | 1,667 | 1,673 | -1.38% | 10,800 | 326億1980万 | +0.86% | 8.39 | 0.86 |
| 09/08 | 1,730 | 1,740 | 1,697 | 1,697 | -3.78% | 31,200 | 330億7466万 | +2.46% | 8.5 | 0.87 |
| 09/07 | 1,733 | 1,763 | 1,730 | 1,763 | +0.76% | 21,300 | 343億7425万 | +6.8% | 8.84 | 0.9 |
| 09/06 | 1,727 | 1,760 | 1,717 | 1,750 | +0.57% | 17,400 | 341億1433万 | +6.45% | 8.77 | 0.9 |
| 09/05 | 1,670 | 1,767 | 1,670 | 1,740 | +3.16% | 86,400 | 339億1939万 | +6.29% | 8.72 | 0.89 |
| 09/04 | 1,643 | 1,690 | 1,640 | 1,687 | +0.8% | 14,100 | 328億7972万 | +3.41% | 8.45 | 0.86 |
| 09/01 | 1,665 | 1,683 | 1,658 | 1,673 | +0.6% | 25,500 | 326億1980万 | +3.1% | 8.39 | 0.86 |
| 08/31 | 1,663 | 1,680 | 1,663 | 1,663 | 0% | 17,100 | 324億2486万 | +2.87% | 8.34 | 0.85 |
| 08/30 | 1,653 | 1,663 | 1,647 | 1,663 | +1.11% | 10,800 | 324億2486万 | +3.25% | 8.34 | 0.85 |
| 08/29 | 1,663 | 1,670 | 1,640 | 1,645 | -1.69% | 7,500 | 320億6747万 | +2.49% | 8.24 | 0.84 |
| 08/28 | 1,655 | 1,673 | 1,655 | 1,673 | +1.72% | 8,100 | 326億1980万 | +4.65% | 8.39 | 0.86 |
| 08/25 | 1,673 | 1,680 | 1,645 | 1,645 | -2.66% | 32,100 | 320億6747万 | +3.39% | 8.24 | 0.84 |
| 08/24 | 1,650 | 1,690 | 1,650 | 1,690 | +3.89% | 21,000 | 329億4470万 | +6.69% | 8.47 | 0.87 |
| 08/23 | 1,590 | 1,633 | 1,590 | 1,627 | +1.56% | 9,300 | 317億1008万 | +3.21% | 8.15 | 0.83 |
| 08/22 | 1,592 | 1,608 | 1,588 | 1,602 | +1.69% | 9,300 | 312億2274万 | +2.21% | 8.03 | 0.82 |
| 08/21 | 1,597 | 1,597 | 1,570 | 1,575 | -1.66% | 10,500 | 307億290万 | +1.03% | 7.89 | 0.81 |
| 08/18 | 1,610 | 1,625 | 1,600 | 1,602 | -1.74% | 14,100 | 312億2274万 | +3.2% | 8.03 | 0.82 |
| 08/17 | 1,662 | 1,662 | 1,600 | 1,630 | -1.91% | 21,000 | 317億7506万 | +5.64% | 8.17 | 0.83 |
| 08/16 | 1,663 | 1,683 | 1,662 | 1,662 | -0.3% | 19,800 | 323億9237万 | +8.39% | 8.33 | 0.85 |
| 08/15 | 1,637 | 1,667 | 1,633 | 1,667 | +1.83% | 19,800 | 324億8984万 | +9.51% | 8.35 | 0.85 |
| 08/14 | 1,637 | 1,642 | 1,617 | 1,637 | -0.61% | 18,300 | 319億502万 | +8.32% | 8.2 | 0.84 |
| 08/10 | 1,605 | 1,647 | 1,595 | 1,647 | +1.65% | 17,100 | 320億9996万 | +9.78% | 8.25 | 0.84 |
| 08/09 | 1,647 | 1,647 | 1,620 | 1,620 | -1.22% | 11,100 | 315億8012万 | +8.8% | 8.12 | 0.83 |
| 08/08 | 1,627 | 1,640 | 1,617 | 1,640 | +1.55% | 12,300 | 319億7000万 | +10.81% | 8.22 | 0.84 |
| 08/07 | 1,585 | 1,642 | 1,582 | 1,615 | +1.89% | 19,800 | 314億8265万 | +9.94% | 8.09 | 0.83 |
| 08/04 | 1,563 | 1,592 | 1,563 | 1,585 | +1.39% | 21,300 | 308億9784万 | +8.64% | 7.94 | 0.81 |
| 08/03 | 1,580 | 1,588 | 1,547 | 1,563 | -2.49% | 31,200 | 304億7547万 | +7.74% | 7.83 | 0.8 |
| 08/02 | 1,565 | 1,607 | 1,558 | 1,603 | +1.69% | 30,000 | 312億5523万 | +11.19% | 8.03 | 0.82 |
| 08/01 | 1,563 | 1,580 | 1,555 | 1,577 | -0.63% | 46,200 | 307億3539万 | +10.1% | 7.9 | 0.81 |
| 07/31 | 1,522 | 1,587 | 1,522 | 1,587 | +6.73% | 47,400 | 309億3033万 | +11.5% | 7.95 | 0.81 |
| 07/28 | 1,508 | 1,508 | 1,468 | 1,487 | -1.65% | 26,700 | 289億8094万 | +5.14% | 7.45 | 0.76 |
| 07/27 | 1,515 | 1,517 | 1,503 | 1,512 | -0.22% | 12,900 | 294億6828万 | +7.29% | 7.58 | 0.77 |
| 07/26 | 1,538 | 1,538 | 1,508 | 1,515 | -0.87% | 15,600 | 295億3326万 | +7.98% | 7.59 | 0.78 |
| 07/25 | 1,517 | 1,542 | 1,513 | 1,528 | +2% | 42,000 | 297億9318万 | +9.48% | 7.66 | 0.78 |
| 07/24 | 1,467 | 1,498 | 1,467 | 1,498 | +2.28% | 10,800 | 292億837万 | +7.87% | 7.51 | 0.77 |
| 07/21 | 1,458 | 1,478 | 1,452 | 1,465 | -0.45% | 22,800 | 285億5857万 | +5.93% | 7.34 | 0.75 |
| 07/20 | 1,487 | 1,517 | 1,467 | 1,472 | -0.56% | 31,800 | 286億8853万 | +6.87% | 7.37 | 0.75 |
| 07/19 | 1,420 | 1,480 | 1,420 | 1,480 | +4.35% | 62,700 | 288億5098万 | +7.87% | 7.42 | 0.76 |
| 07/18 | 1,397 | 1,420 | 1,397 | 1,418 | +1.55% | 16,200 | 276億4885万 | +3.91% | 7.11 | 0.73 |
| 07/14 | 1,398 | 1,402 | 1,387 | 1,397 | 0% | 14,100 | 272億2649万 | +2.62% | 7 | 0.72 |
| 07/13 | 1,387 | 1,407 | 1,367 | 1,397 | +0.72% | 39,600 | 272億2649万 | +2.92% | 7 | 0.72 |
| 07/12 | 1,388 | 1,393 | 1,377 | 1,387 | +1.09% | 24,300 | 270億3155万 | +2.49% | 6.95 | 0.71 |
| 07/11 | 1,395 | 1,395 | 1,362 | 1,372 | -1.67% | 19,500 | 267億3914万 | +1.6% | 6.87 | 0.7 |
| 07/10 | 1,368 | 1,398 | 1,368 | 1,395 | +1.95% | 50,100 | 271億9400万 | +3.56% | 6.99 | 0.71 |
| 07/07 | 1,375 | 1,380 | 1,350 | 1,368 | -0.61% | 27,600 | 266億7416万 | +1.81% | 6.86 | 0.7 |
| 07/06 | 1,370 | 1,382 | 1,355 | 1,377 | +0.49% | 41,400 | 268億3661万 | +2.66% | 6.9 | 0.7 |
| 07/05 | 1,382 | 1,395 | 1,365 | 1,370 | -0.84% | 47,700 | 267億665万 | +2.47% | 6.87 | 0.7 |
