時価総額
2023/03/06~2023/10/26
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 |
10/26 | 2,412 | 2,412 | 2,400 | 2,411 | -0.04% | 800 | 46億4575万 | +0.12% | 14.41 | 0.31 |
10/25 | 2,415 | 2,415 | 2,412 | 2,412 | -0.12% | 200 | 46億4768万 | +0.12% | 14.41 | 0.31 |
10/24 | 2,415 | 2,415 | 2,409 | 2,415 | -0.21% | 400 | 46億5346万 | +0.25% | 14.43 | 0.31 |
10/23 | 2,410 | 2,420 | 2,410 | 2,420 | +0.46% | 400 | 46億6309万 | +0.54% | 14.46 | 0.32 |
10/20 | 2,409 | 2,409 | 2,409 | 2,409 | 0% | 100 | 46億4190万 | +0.08% | 14.4 | 0.31 |
10/19 | 2,409 | 2,409 | 2,409 | 2,409 | +0.37% | 100 | 46億4190万 | +0.08% | 14.4 | 0.31 |
10/16 | 2,400 | 2,400 | 2,400 | 2,400 | +0.63% | 100 | 46億2456万 | -0.29% | 14.34 | 0.31 |
10/11 | 2,385 | 2,385 | 2,385 | 2,385 | +1.06% | 200 | 45億9565万 | -0.91% | 14.25 | 0.31 |
10/04 | 2,380 | 2,380 | 2,360 | 2,360 | -1.67% | 1,000 | 45億4748万 | -1.95% | 14.1 | 0.31 |
10/03 | 2,410 | 2,410 | 2,400 | 2,400 | -0.41% | 200 | 46億2456万 | -0.37% | 14.34 | 0.31 |
10/02 | 2,409 | 2,410 | 2,409 | 2,410 | +0.42% | 300 | 46億4382万 | +0.04% | 14.4 | 0.31 |
09/28 | 2,400 | 2,400 | 2,400 | 2,400 | -0.41% | 200 | 46億2456万 | -0.33% | 14.34 | 0.31 |
09/27 | 2,410 | 2,410 | 2,410 | 2,410 | 0% | 300 | 46億4382万 | +0.08% | 14.4 | 0.32 |
09/26 | 2,410 | 2,410 | 2,410 | 2,410 | 0% | 2,200 | 46億4382万 | +0.12% | 14.4 | 0.32 |
09/25 | 2,410 | 2,410 | 2,410 | 2,410 | -0.41% | 1,300 | 46億4382万 | +0.17% | 14.4 | 0.32 |
09/22 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 100 | 46億6309万 | +0.58% | 14.46 | 0.32 |
09/21 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 300 | 46億6309万 | +0.62% | 14.46 | 0.32 |
09/20 | 2,419 | 2,420 | 2,419 | 2,420 | +0.17% | 1,700 | 46億6309万 | +0.67% | 14.46 | 0.32 |
09/19 | 2,415 | 2,416 | 2,415 | 2,416 | +0.04% | 400 | 46億5539万 | +0.54% | 14.44 | 0.32 |
09/15 | 2,414 | 2,415 | 2,414 | 2,415 | +0.04% | 200 | 46億5346万 | +0.5% | 14.43 | 0.32 |
09/14 | 2,414 | 2,414 | 2,414 | 2,414 | +0.04% | 400 | 46億5153万 | +0.5% | 14.43 | 0.32 |
09/12 | 2,413 | 2,413 | 2,413 | 2,413 | -0.08% | 100 | 46億4960万 | +0.5% | 14.42 | 0.32 |
09/11 | 2,414 | 2,415 | 2,414 | 2,415 | +0.46% | 300 | 46億5346万 | +0.58% | 14.43 | 0.32 |
09/07 | 2,403 | 2,404 | 2,403 | 2,404 | -0.41% | 200 | 46億3226万 | +0.12% | 14.37 | 0.31 |
09/06 | 2,414 | 2,414 | 2,414 | 2,414 | 0% | 100 | 46億5153万 | +0.54% | 14.43 | 0.32 |
09/05 | 2,410 | 2,415 | 2,410 | 2,414 | +0.17% | 400 | 46億5153万 | +0.58% | 14.43 | 0.32 |
09/04 | 2,408 | 2,410 | 2,408 | 2,410 | +1.13% | 400 | 46億4382万 | +0.46% | 14.4 | 0.32 |
09/01 | 2,415 | 2,415 | 2,383 | 2,383 | -1.33% | 800 | 45億9180万 | -0.67% | 14.24 | 0.31 |
08/31 | 2,415 | 2,415 | 2,415 | 2,415 | +0.21% | 400 | 46億5346万 | +0.67% | 14.43 | 0.32 |
08/28 | 2,400 | 2,410 | 2,400 | 2,410 | +0.42% | 300 | 46億4382万 | +0.5% | 14.4 | 0.32 |
08/25 | 2,400 | 2,400 | 2,400 | 2,400 | +0.13% | 100 | 46億2456万 | +0.13% | 14.34 | 0.31 |
08/21 | 2,399 | 2,399 | 2,397 | 2,397 | -0.08% | 400 | 46億1877万 | 0% | 14.32 | 0.31 |
08/18 | 2,398 | 2,399 | 2,395 | 2,399 | +0.04% | 300 | 46億2263万 | +0.04% | 14.34 | 0.31 |
08/17 | 2,399 | 2,399 | 2,398 | 2,398 | -0.08% | 300 | 46億2070万 | -0.04% | 14.33 | 0.31 |
08/16 | 2,400 | 2,400 | 2,400 | 2,400 | +0.8% | 100 | 46億2456万 | +0.04% | 14.34 | 0.31 |
08/15 | 2,408 | 2,408 | 2,381 | 2,381 | -1.2% | 1,300 | 45億8794万 | -0.83% | 14.23 | 0.31 |
08/14 | 2,409 | 2,410 | 2,407 | 2,410 | +1.18% | 500 | 46億4382万 | +0.29% | 14.4 | 0.32 |
08/10 | 2,390 | 2,390 | 2,382 | 2,382 | -0.33% | 700 | 45億8987万 | -0.87% | 14.23 | 0.31 |
08/08 | 2,405 | 2,405 | 2,390 | 2,390 | -0.58% | 600 | 46億529万 | -0.58% | 14.28 | 0.31 |
08/02 | 2,404 | 2,404 | 2,404 | 2,404 | +0.04% | 100 | 46億3226万 | -0.04% | 14.37 | 0.31 |
07/31 | 2,403 | 2,403 | 2,403 | 2,403 | +0.13% | 100 | 46億3034万 | -0.08% | 14.36 | 0.31 |
07/27 | 2,410 | 2,410 | 2,400 | 2,400 | 0% | 200 | 46億2456万 | -0.21% | 14.34 | 0.31 |
07/26 | 2,410 | 2,410 | 2,400 | 2,400 | 0% | 200 | 46億2456万 | -0.21% | 14.34 | 0.31 |
07/25 | 2,400 | 2,400 | 2,400 | 2,400 | +0.38% | 100 | 46億2456万 | -0.25% | 14.34 | 0.31 |
07/24 | 2,409 | 2,409 | 2,391 | 2,391 | -0.17% | 300 | 46億721万 | -0.71% | 14.29 | 0.31 |
07/21 | 2,392 | 2,395 | 2,391 | 2,395 | -0.95% | 700 | 46億1492万 | -0.62% | 14.31 | 0.31 |
07/20 | 2,418 | 2,418 | 2,418 | 2,418 | +0.75% | 200 | 46億5924万 | +0.37% | 14.45 | 0.32 |
07/18 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 700 | 46億2456万 | -0.41% | 14.34 | 0.31 |
07/14 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 100 | 46億2456万 | -0.46% | 14.34 | 0.31 |
07/11 | 2,400 | 2,400 | 2,400 | 2,400 | +0.38% | 200 | 46億2456万 | -0.5% | 14.34 | 0.31 |
07/10 | 2,400 | 2,400 | 2,391 | 2,391 | -0.38% | 400 | 46億721万 | -0.91% | 14.29 | 0.31 |
07/06 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 600 | 46億2456万 | -0.58% | 14.34 | 0.31 |
07/05 | 2,380 | 2,400 | 2,380 | 2,400 | +1.18% | 200 | 46億2456万 | -0.58% | 14.34 | 0.31 |
07/03 | 2,371 | 2,372 | 2,371 | 2,372 | -1.17% | 200 | 45億7060万 | -1.78% | 14.17 | 0.31 |
06/30 | 2,400 | 2,400 | 2,400 | 2,400 | 0% | 1,300 | 46億2456万 | -0.7% | 14.34 | 0.32 |
06/29 | 2,400 | 2,400 | 2,400 | 2,400 | -0.79% | 100 | 46億2456万 | -0.74% | 14.34 | 0.32 |
06/27 | 2,419 | 2,419 | 2,419 | 2,419 | -0.04% | 100 | 46億6117万 | 0% | 14.46 | 0.32 |
06/26 | 2,420 | 2,420 | 2,420 | 2,420 | +0.41% | 100 | 46億6309万 | 0% | 14.46 | 0.32 |
06/22 | 2,420 | 2,420 | 2,410 | 2,410 | -1.23% | 200 | 46億4382万 | -0.41% | 14.4 | 0.32 |
06/20 | 2,440 | 2,440 | 2,440 | 2,440 | +0.41% | 200 | 47億163万 | +0.78% | 14.58 | 0.33 |
06/19 | 2,414 | 2,430 | 2,414 | 2,430 | +1.25% | 300 | 46億8236万 | +0.45% | 14.52 | 0.32 |
06/14 | 2,400 | 2,400 | 2,400 | 2,400 | -0.83% | 100 | 46億2456万 | -0.79% | 14.34 | 0.32 |
06/13 | 2,420 | 2,420 | 2,420 | 2,420 | +0.62% | 100 | 46億6309万 | +0.04% | 14.46 | 0.32 |
06/09 | 2,405 | 2,405 | 2,405 | 2,405 | 0% | 100 | 46億3419万 | -0.5% | 14.37 | 0.32 |
06/08 | 2,405 | 2,405 | 2,405 | 2,405 | -0.21% | 100 | 46億3419万 | -0.46% | 14.37 | 0.32 |
06/07 | 2,410 | 2,410 | 2,410 | 2,410 | +0.42% | 200 | 46億4382万 | -0.21% | 14.4 | 0.32 |
05/30 | 2,400 | 2,400 | 2,400 | 2,400 | -1.44% | 600 | 46億2456万 | -0.7% | 14.34 | 0.32 |
05/29 | 2,435 | 2,435 | 2,435 | 2,435 | 0% | 100 | 46億9200万 | +0.7% | 14.55 | 0.32 |
05/26 | 2,435 | 2,435 | 2,435 | 2,435 | -0.12% | 100 | 46億9200万 | +0.7% | 14.55 | 0.32 |
05/23 | 2,415 | 2,438 | 2,415 | 2,438 | +2.22% | 2,900 | 46億9778万 | +0.79% | 14.57 | 0.33 |
05/22 | 2,380 | 2,385 | 2,380 | 2,385 | -1.81% | 900 | 45億9565万 | -1.32% | 14.25 | 0.32 |
05/18 | 2,398 | 2,429 | 2,398 | 2,429 | 0% | 300 | 46億8044万 | +0.45% | 14.52 | 0.32 |
05/15 | 2,400 | 2,429 | 2,390 | 2,429 | 0% | 700 | 46億8044万 | +0.5% | 14.52 | 0.32 |
05/12 | 2,429 | 2,429 | 2,429 | 2,429 | +0.04% | 100 | 46億8044万 | +0.5% | 14.52 | 0.32 |
05/09 | 2,428 | 2,428 | 2,428 | 2,428 | +1.12% | 200 | 46億7851万 | +0.46% | 14.51 | 0.32 |
05/08 | 2,428 | 2,428 | 2,401 | 2,401 | -0.08% | 300 | 46億2648万 | -0.62% | 14.35 | 0.32 |
05/01 | 2,403 | 2,403 | 2,403 | 2,403 | -1.07% | 200 | 46億3034万 | -0.58% | 14.36 | 0.32 |
04/27 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 300 | 46億8044万 | +0.45% | 14.52 | 0.32 |
04/26 | 2,429 | 2,429 | 2,429 | 2,429 | +0.04% | 100 | 46億8044万 | +0.5% | 14.52 | 0.32 |
04/25 | 2,429 | 2,429 | 2,428 | 2,428 | -0.04% | 200 | 46億7851万 | +0.5% | 14.51 | 0.32 |
04/20 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 200 | 46億8044万 | +0.58% | 14.52 | 0.32 |
04/19 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 100 | 46億8044万 | +0.62% | 14.52 | 0.32 |
04/17 | 2,429 | 2,429 | 2,429 | 2,429 | 0% | 100 | 46億8044万 | +0.66% | 14.52 | 0.32 |
04/13 | 2,429 | 2,429 | 2,429 | 2,429 | +2.02% | 100 | 46億8044万 | +0.75% | 14.52 | 0.32 |
04/12 | 2,381 | 2,381 | 2,381 | 2,381 | -1.94% | 200 | 45億8794万 | -1.24% | 14.23 | 0.32 |
04/11 | 2,428 | 2,428 | 2,428 | 2,428 | +1.17% | 100 | 46億7851万 | +0.62% | 14.51 | 0.32 |
04/07 | 2,371 | 2,400 | 2,371 | 2,400 | +1.27% | 400 | 46億2456万 | -0.46% | 14.34 | 0.32 |
04/06 | 2,390 | 2,390 | 2,370 | 2,370 | -0.84% | 300 | 45億6675万 | -1.7% | 14.16 | 0.32 |
04/04 | 2,390 | 2,390 | 2,390 | 2,390 | -0.04% | 100 | 46億529万 | -0.95% | 14.28 | 0.32 |
04/03 | 2,391 | 2,391 | 2,391 | 2,391 | -2.01% | 200 | 46億721万 | -0.95% | 14.29 | 0.32 |
03/27 | 2,440 | 2,440 | 2,440 | 2,440 | 0% | 100 | 47億163万 | +0.99% | 13.51 | 0.32 |
03/24 | 2,440 | 2,440 | 2,440 | 2,440 | 0% | 100 | 47億163万 | +1.08% | 13.51 | 0.32 |
03/20 | 2,397 | 2,440 | 2,397 | 2,440 | +0.04% | 400 | 47億163万 | +1.16% | 13.51 | 0.32 |
03/17 | 2,439 | 2,439 | 2,439 | 2,439 | +1.75% | 100 | 46億9970万 | +1.2% | 13.5 | 0.31 |
03/16 | 2,397 | 2,397 | 2,397 | 2,397 | -0.75% | 200 | 46億1877万 | -0.54% | 13.27 | 0.31 |
03/15 | 2,412 | 2,415 | 2,412 | 2,415 | +0.54% | 200 | 46億5346万 | +0.17% | 13.37 | 0.31 |
03/14 | 2,401 | 2,402 | 2,401 | 2,402 | -0.66% | 300 | 46億2841万 | -0.37% | 13.3 | 0.31 |
03/10 | 2,418 | 2,418 | 2,418 | 2,418 | -0.9% | 200 | 46億5924万 | +0.33% | 13.39 | 0.31 |
03/09 | 2,424 | 2,440 | 2,424 | 2,440 | +1.62% | 700 | 47億163万 | +1.37% | 13.51 | 0.32 |
03/06 | 2,401 | 2,401 | 2,401 | 2,401 | -1.15% | 200 | 46億2648万 | -0.17% | 13.29 | 0.31 |