時価総額
2023/07/10～2023/12/04
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 |
| 12/04 | 1,521 | 1,543 | 1,507 | 1,540 | +0.06% | 84,000 | 801億1279万 | +2.94% | 24.08 | 0.76 |
| 12/01 | 1,515 | 1,554 | 1,515 | 1,539 | +3.64% | 121,600 | 800億6077万 | +3.01% | 24.07 | 0.76 |
| 11/30 | 1,486 | 1,498 | 1,474 | 1,485 | -0.47% | 114,900 | 772億5162万 | -0.47% | 23.22 | 0.74 |
| 11/29 | 1,516 | 1,519 | 1,491 | 1,492 | -1.65% | 68,300 | 776億1577万 | 0% | 23.56 | 0.75 |
| 11/28 | 1,505 | 1,519 | 1,500 | 1,517 | +1.13% | 35,300 | 789億1630万 | +1.68% | 23.95 | 0.77 |
| 11/27 | 1,508 | 1,510 | 1,497 | 1,500 | 0% | 36,700 | 780億3194万 | +0.54% | 23.69 | 0.76 |
| 11/24 | 1,510 | 1,513 | 1,494 | 1,500 | +0.33% | 19,000 | 780億3194万 | +0.47% | 23.69 | 0.76 |
| 11/22 | 1,476 | 1,499 | 1,476 | 1,495 | +1.08% | 20,000 | 777億7183万 | +0.07% | 23.61 | 0.75 |
| 11/21 | 1,485 | 1,493 | 1,469 | 1,479 | -0.34% | 44,800 | 769億3949万 | -1.07% | 23.35 | 0.75 |
| 11/20 | 1,516 | 1,517 | 1,484 | 1,484 | -1.53% | 58,600 | 771億9960万 | -0.87% | 23.43 | 0.75 |
| 11/17 | 1,485 | 1,509 | 1,485 | 1,507 | +1.69% | 37,000 | 783億9609万 | +0.53% | 23.8 | 0.76 |
| 11/16 | 1,498 | 1,502 | 1,475 | 1,482 | -1.2% | 43,600 | 770億9556万 | -1.27% | 23.4 | 0.75 |
| 11/15 | 1,496 | 1,504 | 1,491 | 1,500 | +0.67% | 41,300 | 780億3194万 | -0.07% | 23.69 | 0.76 |
| 11/14 | 1,496 | 1,497 | 1,487 | 1,490 | +0.47% | 26,700 | 775億1173万 | -0.86% | 23.53 | 0.75 |
| 11/13 | 1,494 | 1,501 | 1,481 | 1,483 | -0.27% | 34,600 | 771億4758万 | -1% | 23.42 | 0.75 |
| 11/10 | 1,461 | 1,492 | 1,461 | 1,487 | +1.09% | 76,400 | 773億5566万 | -0.54% | 23.48 | 0.75 |
| 11/09 | 1,465 | 1,481 | 1,461 | 1,471 | +0.48% | 66,700 | 765億2332万 | -1.28% | 23.23 | 0.74 |
| 11/08 | 1,501 | 1,501 | 1,461 | 1,464 | -1.81% | 78,200 | 761億5917万 | -1.55% | 23.12 | 0.74 |
| 11/07 | 1,516 | 1,518 | 1,486 | 1,491 | -1.65% | 64,900 | 775億6375万 | +0.4% | 23.54 | 0.75 |
| 11/06 | 1,527 | 1,527 | 1,503 | 1,516 | +1% | 62,800 | 788億6428万 | +2.36% | 23.94 | 0.76 |
| 11/02 | 1,527 | 1,527 | 1,488 | 1,501 | -0.53% | 62,900 | 780億8396万 | +1.62% | 23.7 | 0.76 |
| 11/01 | 1,530 | 1,533 | 1,503 | 1,509 | +0.4% | 78,500 | 785億13万 | +2.37% | 23.83 | 0.76 |
| 10/31 | 1,495 | 1,503 | 1,482 | 1,503 | +2.24% | 127,600 | 781億8800万 | +2.24% | 23.73 | 0.76 |
| 10/30 | 1,487 | 1,496 | 1,459 | 1,470 | -2% | 443,000 | 764億7130万 | +0.2% | 23.21 | 0.74 |
| 10/27 | 1,495 | 1,506 | 1,487 | 1,500 | +1.56% | 138,700 | 780億3194万 | +2.46% | 23.69 | 0.76 |
| 10/26 | 1,485 | 1,501 | 1,467 | 1,477 | -0.94% | 96,900 | 768億3545万 | +1.1% | 23.32 | 0.74 |
| 10/25 | 1,490 | 1,510 | 1,483 | 1,491 | +0.07% | 84,800 | 775億6375万 | +2.26% | 23.54 | 0.75 |
| 10/24 | 1,503 | 1,507 | 1,468 | 1,490 | -0.73% | 121,300 | 775億1173万 | +2.26% | 23.53 | 0.75 |
| 10/23 | 1,521 | 1,521 | 1,499 | 1,501 | -1.12% | 87,000 | 780億8396万 | +3.16% | 23.7 | 0.76 |
| 10/20 | 1,515 | 1,527 | 1,505 | 1,518 | +0.13% | 60,400 | 789億6832万 | +4.62% | 23.97 | 0.77 |
| 10/19 | 1,520 | 1,529 | 1,514 | 1,516 | -0.66% | 76,900 | 788億6428万 | +4.77% | 23.94 | 0.76 |
| 10/18 | 1,550 | 1,558 | 1,518 | 1,526 | +0.07% | 86,600 | 793億8449万 | +5.68% | 24.1 | 0.77 |
| 10/17 | 1,541 | 1,550 | 1,516 | 1,525 | -0.13% | 89,500 | 793億3247万 | +5.98% | 24.08 | 0.77 |
| 10/16 | 1,539 | 1,552 | 1,519 | 1,527 | -0.65% | 119,800 | 794億3652万 | +6.49% | 24.11 | 0.77 |
| 10/13 | 1,532 | 1,564 | 1,527 | 1,537 | -0.07% | 120,900 | 799億5673万 | +7.48% | 24.27 | 0.78 |
| 10/12 | 1,509 | 1,544 | 1,502 | 1,538 | +2.53% | 111,000 | 800億875万 | +7.93% | 24.29 | 0.78 |
| 10/11 | 1,522 | 1,528 | 1,497 | 1,500 | -2.09% | 218,600 | 780億3194万 | +5.63% | 23.69 | 0.76 |
| 10/10 | 1,584 | 1,590 | 1,512 | 1,532 | +10.69% | 473,000 | 796億9662万 | +8.19% | 24.19 | 0.77 |
| 10/06 | 1,380 | 1,413 | 1,380 | 1,384 | -0.65% | 96,600 | 719億9747万 | -1.84% | 21.85 | 0.7 |
| 10/05 | 1,381 | 1,397 | 1,374 | 1,393 | +0.87% | 113,400 | 724億6566万 | -1.14% | 22 | 0.7 |
| 10/04 | 1,381 | 1,391 | 1,363 | 1,381 | -0.5% | 171,700 | 718億4141万 | -1.78% | 21.81 | 0.7 |
| 10/03 | 1,400 | 1,404 | 1,387 | 1,388 | -1% | 74,400 | 722億556万 | -1.14% | 21.92 | 0.7 |
| 10/02 | 1,415 | 1,427 | 1,401 | 1,402 | -0.07% | 54,200 | 729億3385万 | 0% | 22.14 | 0.71 |
| 09/29 | 1,410 | 1,424 | 1,399 | 1,403 | -0.78% | 71,800 | 729億8587万 | +0.29% | 22.15 | 0.71 |
| 09/28 | 1,422 | 1,432 | 1,410 | 1,414 | -0.77% | 75,700 | 735億5811万 | +1.22% | 22.33 | 0.71 |
| 09/27 | 1,423 | 1,427 | 1,400 | 1,425 | +0.49% | 85,400 | 741億3034万 | +2.22% | 22.5 | 0.72 |
| 09/26 | 1,421 | 1,423 | 1,406 | 1,418 | +0.07% | 65,400 | 737億6619万 | +1.94% | 22.39 | 0.72 |
| 09/25 | 1,415 | 1,419 | 1,400 | 1,417 | +1% | 59,400 | 737億1417万 | +2.16% | 22.38 | 0.71 |
| 09/22 | 1,391 | 1,411 | 1,388 | 1,403 | -0.36% | 57,800 | 729億8587万 | +1.37% | 22.15 | 0.71 |
| 09/21 | 1,437 | 1,441 | 1,407 | 1,408 | -1.05% | 77,500 | 732億4598万 | +1.88% | 22.23 | 0.71 |
| 09/20 | 1,454 | 1,454 | 1,419 | 1,423 | -1.93% | 84,900 | 740億2630万 | +3.19% | 22.47 | 0.72 |
| 09/19 | 1,445 | 1,462 | 1,437 | 1,451 | +1.19% | 84,500 | 754億8290万 | +5.45% | 22.91 | 0.73 |
| 09/15 | 1,430 | 1,438 | 1,419 | 1,434 | +1.06% | 70,400 | 745億9853万 | +4.6% | 22.64 | 0.72 |
| 09/14 | 1,416 | 1,424 | 1,409 | 1,419 | +0.14% | 41,400 | 738億1822万 | +3.73% | 22.41 | 0.72 |
| 09/13 | 1,440 | 1,440 | 1,409 | 1,417 | -1.25% | 55,800 | 737億1417万 | +3.89% | 22.38 | 0.71 |
| 09/12 | 1,419 | 1,437 | 1,417 | 1,435 | +1.92% | 63,000 | 746億5056万 | +5.51% | 22.66 | 0.72 |
| 09/11 | 1,407 | 1,413 | 1,398 | 1,408 | +0.43% | 36,700 | 732億4598万 | +3.91% | 22.23 | 0.71 |
| 09/08 | 1,403 | 1,417 | 1,398 | 1,402 | -0.92% | 93,200 | 729億3385万 | +3.85% | 22.14 | 0.71 |
| 09/07 | 1,412 | 1,423 | 1,405 | 1,415 | -0.35% | 111,100 | 736億1013万 | +5.2% | 22.34 | 0.71 |
| 09/06 | 1,414 | 1,420 | 1,401 | 1,420 | +0.57% | 69,200 | 738億7024万 | +5.97% | 22.42 | 0.72 |
| 09/05 | 1,407 | 1,413 | 1,398 | 1,412 | +0.43% | 95,900 | 734億5407万 | +5.77% | 22.3 | 0.71 |
| 09/04 | 1,384 | 1,407 | 1,381 | 1,406 | +2.11% | 90,800 | 731億4194万 | +5.71% | 22.2 | 0.71 |
| 09/01 | 1,344 | 1,377 | 1,344 | 1,377 | +2.61% | 95,600 | 716億3332万 | +4% | 21.74 | 0.69 |
| 08/31 | 1,332 | 1,355 | 1,332 | 1,342 | +0.9% | 109,400 | 698億1258万 | +1.67% | 21.19 | 0.68 |
| 08/30 | 1,333 | 1,339 | 1,320 | 1,330 | -0.3% | 155,900 | 691億8832万 | +0.99% | 21.1 | 0.68 |
| 08/29 | 1,336 | 1,343 | 1,317 | 1,334 | +0.23% | 106,600 | 693億9641万 | +1.44% | 21.16 | 0.68 |
| 08/28 | 1,336 | 1,338 | 1,323 | 1,331 | -0.08% | 153,600 | 692億4034万 | +1.45% | 21.11 | 0.68 |
| 08/25 | 1,333 | 1,342 | 1,328 | 1,332 | -1.33% | 71,100 | 692億9236万 | +1.83% | 21.13 | 0.68 |
| 08/24 | 1,337 | 1,350 | 1,333 | 1,350 | +0.75% | 81,100 | 702億2875万 | +3.45% | 21.41 | 0.69 |
| 08/23 | 1,333 | 1,340 | 1,325 | 1,340 | -0.07% | 84,600 | 697億853万 | +3.08% | 21.25 | 0.68 |
| 08/22 | 1,332 | 1,341 | 1,320 | 1,341 | +0.83% | 150,100 | 697億6055万 | +3.47% | 21.27 | 0.68 |
| 08/21 | 1,341 | 1,347 | 1,328 | 1,330 | -0.75% | 106,600 | 691億8832万 | +3.02% | 21.1 | 0.68 |
| 08/18 | 1,338 | 1,341 | 1,334 | 1,340 | -0.59% | 62,500 | 697億853万 | +4.12% | 21.25 | 0.68 |
| 08/17 | 1,343 | 1,348 | 1,331 | 1,348 | +0.52% | 87,700 | 701億2470万 | +5.07% | 21.38 | 0.68 |
| 08/16 | 1,331 | 1,343 | 1,327 | 1,341 | -0.22% | 62,600 | 697億6055万 | +4.93% | 21.27 | 0.68 |
| 08/15 | 1,341 | 1,345 | 1,333 | 1,344 | +0.45% | 73,300 | 699億1662万 | +5.49% | 21.32 | 0.68 |
| 08/14 | 1,354 | 1,355 | 1,332 | 1,338 | -1.18% | 75,800 | 696億449万 | +5.19% | 21.22 | 0.68 |
| 08/10 | 1,326 | 1,357 | 1,321 | 1,354 | +2.89% | 129,900 | 704億3683万 | +6.61% | 21.48 | 0.69 |
| 08/09 | 1,317 | 1,318 | 1,305 | 1,316 | -0.53% | 50,100 | 684億6002万 | +3.87% | 20.87 | 0.67 |
| 08/08 | 1,310 | 1,326 | 1,310 | 1,323 | +1.61% | 76,100 | 688億2417万 | +4.5% | 20.98 | 0.67 |
| 08/07 | 1,287 | 1,303 | 1,279 | 1,302 | +1.17% | 60,000 | 677億3172万 | +2.92% | 20.65 | 0.66 |
| 08/04 | 1,271 | 1,287 | 1,269 | 1,287 | +1.26% | 47,200 | 669億5140万 | +1.74% | 20.41 | 0.65 |
| 08/03 | 1,284 | 1,289 | 1,266 | 1,271 | -1.4% | 103,900 | 661億1906万 | +0.39% | 20.16 | 0.65 |
| 08/02 | 1,280 | 1,296 | 1,275 | 1,289 | -0.39% | 130,100 | 670億5545万 | +1.66% | 20.45 | 0.65 |
| 08/01 | 1,285 | 1,295 | 1,280 | 1,294 | +0.86% | 71,100 | 673億1555万 | +1.97% | 20.52 | 0.66 |
| 07/31 | 1,288 | 1,292 | 1,278 | 1,283 | +1.18% | 94,200 | 667億4332万 | +1.1% | 20.35 | 0.65 |
| 07/28 | 1,255 | 1,269 | 1,248 | 1,268 | +0.08% | 120,200 | 659億6300万 | -0.16% | 20.11 | 0.64 |
| 07/27 | 1,263 | 1,267 | 1,254 | 1,267 | +0.32% | 62,900 | 659億1098万 | -0.39% | 20.1 | 0.64 |
| 07/26 | 1,269 | 1,269 | 1,258 | 1,263 | -1.1% | 51,900 | 657億289万 | -0.94% | 20.03 | 0.64 |
| 07/25 | 1,273 | 1,287 | 1,273 | 1,277 | +0.71% | 102,300 | 664億3119万 | 0% | 20.26 | 0.65 |
| 07/24 | 1,250 | 1,269 | 1,246 | 1,268 | +2.18% | 86,400 | 659億6300万 | -0.86% | 20.11 | 0.64 |
| 07/21 | 1,240 | 1,250 | 1,236 | 1,241 | +0.08% | 86,500 | 645億5842万 | -3.12% | 19.68 | 0.63 |
| 07/20 | 1,236 | 1,243 | 1,233 | 1,240 | +0.32% | 70,700 | 645億640万 | -3.43% | 19.67 | 0.63 |
| 07/19 | 1,236 | 1,241 | 1,224 | 1,236 | +0.08% | 170,400 | 642億9832万 | -3.96% | 19.6 | 0.63 |
| 07/18 | 1,231 | 1,241 | 1,229 | 1,235 | +0.24% | 54,100 | 642億4630万 | -4.19% | 19.59 | 0.63 |
| 07/14 | 1,235 | 1,240 | 1,225 | 1,232 | +0.33% | 68,100 | 640億9023万 | -4.57% | 19.54 | 0.63 |
| 07/13 | 1,230 | 1,230 | 1,215 | 1,228 | -0.16% | 58,900 | 638億8215万 | -5.1% | 19.48 | 0.62 |
| 07/12 | 1,239 | 1,244 | 1,230 | 1,230 | -0.4% | 51,000 | 639億8619万 | -5.09% | 19.51 | 0.62 |
| 07/11 | 1,250 | 1,259 | 1,235 | 1,235 | -0.48% | 118,900 | 642億4630万 | -4.85% | 19.59 | 0.63 |
| 07/10 | 1,246 | 1,257 | 1,238 | 1,241 | -2.74% | 199,200 | 645億5842万 | -4.46% | 19.68 | 0.63 |
