時価総額
2023/06/27~2023/11/20
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 |
11/20 | 2,554 | 2,568 | 2,530 | 2,530 | -0.94% | 50,900 | 722億1603万 | -2.13% | 57 | 2.56 |
11/17 | 2,535 | 2,558 | 2,525 | 2,554 | +0.75% | 59,300 | 729億109万 | -1.2% | 57.54 | 2.58 |
11/16 | 2,569 | 2,578 | 2,528 | 2,535 | -1.4% | 64,700 | 723億5875万 | -1.9% | 57.11 | 2.56 |
11/15 | 2,570 | 2,573 | 2,544 | 2,571 | +0.67% | 62,700 | 733億8633万 | -0.54% | 57.92 | 2.6 |
11/14 | 2,590 | 2,605 | 2,544 | 2,554 | -1.39% | 87,500 | 729億109万 | -1.12% | 57.54 | 2.58 |
11/13 | 2,661 | 2,672 | 2,586 | 2,590 | -2.67% | 87,500 | 739億2867万 | +0.31% | 58.35 | 2.62 |
11/10 | 2,674 | 2,676 | 2,649 | 2,661 | -0.78% | 68,000 | 759億5528万 | +3.18% | 59.95 | 2.69 |
11/09 | 2,713 | 2,713 | 2,646 | 2,682 | -1.14% | 43,500 | 765億5471万 | +4.28% | 60.42 | 2.71 |
11/08 | 2,720 | 2,720 | 2,684 | 2,713 | +0.07% | 63,300 | 774億3957万 | +5.85% | 61.12 | 2.74 |
11/07 | 2,697 | 2,733 | 2,694 | 2,711 | +0.56% | 77,400 | 773億8248万 | +6.31% | 61.07 | 2.74 |
11/06 | 2,687 | 2,713 | 2,667 | 2,696 | +1.05% | 113,300 | 769億5432万 | +6.14% | 60.74 | 2.72 |
11/02 | 2,700 | 2,707 | 2,644 | 2,668 | -1.19% | 83,700 | 761億5509万 | +5.5% | 60.11 | 2.7 |
11/01 | 2,671 | 2,702 | 2,658 | 2,700 | +1.31% | 166,400 | 770億6850万 | +7.02% | 60.83 | 2.73 |
10/31 | 2,597 | 2,667 | 2,588 | 2,665 | +2.74% | 158,800 | 760億6946万 | +5.84% | 60.04 | 2.69 |
10/30 | 2,574 | 2,594 | 2,565 | 2,594 | +0.74% | 85,500 | 740億4284万 | +3.18% | 58.44 | 2.62 |
10/27 | 2,561 | 2,575 | 2,538 | 2,575 | +0.98% | 95,400 | 735億51万 | +2.47% | 58.01 | 2.6 |
10/26 | 2,550 | 2,567 | 2,539 | 2,550 | +0.24% | 59,300 | 727億8691万 | +1.51% | 57.45 | 2.58 |
10/25 | 2,546 | 2,555 | 2,527 | 2,544 | +0.39% | 56,400 | 726億1565万 | +1.31% | 57.31 | 2.57 |
10/24 | 2,510 | 2,544 | 2,510 | 2,534 | +0.96% | 67,700 | 723億3021万 | +0.92% | 57.09 | 2.56 |
10/23 | 2,520 | 2,526 | 2,505 | 2,510 | -0.4% | 57,900 | 716億4516万 | -0.04% | 56.55 | 2.54 |
10/20 | 2,519 | 2,525 | 2,503 | 2,520 | +0.44% | 39,700 | 719億3060万 | +0.28% | 56.77 | 2.55 |
10/19 | 2,510 | 2,521 | 2,500 | 2,509 | -0.36% | 35,500 | 716億1661万 | -0.24% | 56.52 | 2.54 |
10/18 | 2,488 | 2,518 | 2,469 | 2,518 | +1.57% | 55,200 | 718億7351万 | -0.08% | 56.73 | 2.54 |
10/17 | 2,468 | 2,495 | 2,468 | 2,479 | +0.57% | 31,300 | 707億6030万 | -1.78% | 55.85 | 2.51 |
10/16 | 2,525 | 2,525 | 2,461 | 2,465 | -2.41% | 63,400 | 703億6068万 | -2.53% | 55.53 | 2.49 |
10/13 | 2,539 | 2,539 | 2,513 | 2,526 | -0.55% | 54,400 | 721億186万 | -0.39% | 56.91 | 2.55 |
10/12 | 2,528 | 2,547 | 2,514 | 2,540 | +0.04% | 67,700 | 725億147万 | 0% | 57.22 | 2.57 |
10/11 | 2,526 | 2,547 | 2,513 | 2,539 | +0.24% | 79,800 | 724億7293万 | -0.24% | 57.2 | 2.57 |
10/10 | 2,528 | 2,536 | 2,495 | 2,533 | +0.48% | 74,300 | 723億167万 | -0.71% | 57.06 | 2.56 |
10/06 | 2,523 | 2,537 | 2,517 | 2,521 | -0.04% | 95,500 | 719億5914万 | -1.37% | 56.79 | 2.55 |
10/05 | 2,457 | 2,522 | 2,457 | 2,522 | +1.82% | 128,700 | 719億8768万 | -1.48% | 56.82 | 2.55 |
10/04 | 2,455 | 2,502 | 2,446 | 2,477 | +0.9% | 198,400 | 707億321万 | -3.36% | 55.8 | 2.5 |
10/03 | 2,414 | 2,455 | 2,402 | 2,455 | +2.12% | 120,100 | 700億7524万 | -4.4% | 55.31 | 2.48 |
10/02 | 2,444 | 2,454 | 2,399 | 2,404 | -2.08% | 141,300 | 686億1950万 | -6.64% | 54.16 | 2.43 |
09/29 | 2,446 | 2,472 | 2,437 | 2,455 | +1.28% | 172,500 | 700億7524万 | -4.96% | 55.31 | 2.57 |
09/28 | 2,469 | 2,472 | 2,408 | 2,424 | -4.08% | 642,300 | 691億9038万 | -6.37% | 54.61 | 2.54 |
09/27 | 2,549 | 2,555 | 2,516 | 2,527 | -1.48% | 949,600 | 721億3040万 | -2.7% | 56.93 | 2.65 |
09/26 | 2,570 | 2,579 | 2,561 | 2,565 | -0.27% | 189,300 | 732億1507万 | -1.35% | 57.79 | 2.69 |
09/25 | 2,560 | 2,581 | 2,556 | 2,572 | +0.74% | 236,000 | 734億1488万 | -1.11% | 57.94 | 2.69 |
09/22 | 2,560 | 2,583 | 2,542 | 2,553 | -0.04% | 222,700 | 728億7254万 | -1.81% | 57.52 | 2.67 |
09/21 | 2,529 | 2,559 | 2,529 | 2,554 | +1.11% | 211,300 | 729億109万 | -1.81% | 57.54 | 2.67 |
09/20 | 2,536 | 2,544 | 2,519 | 2,526 | -0.59% | 126,700 | 721億186万 | -2.96% | 56.91 | 2.65 |
09/19 | 2,538 | 2,541 | 2,504 | 2,541 | -0.31% | 207,800 | 725億3002万 | -2.49% | 57.24 | 2.66 |
09/15 | 2,556 | 2,564 | 2,531 | 2,549 | +0.16% | 163,400 | 727億5837万 | -2.3% | 57.43 | 2.67 |
09/14 | 2,581 | 2,585 | 2,536 | 2,545 | -1.39% | 205,100 | 726億4419万 | -2.53% | 57.34 | 2.67 |
09/13 | 2,629 | 2,635 | 2,581 | 2,581 | -1.71% | 150,700 | 736億7177万 | -1.19% | 58.15 | 2.7 |
09/12 | 2,625 | 2,640 | 2,617 | 2,626 | +0.23% | 85,800 | 749億5625万 | +0.5% | 59.16 | 2.75 |
09/11 | 2,617 | 2,624 | 2,597 | 2,620 | +0.34% | 109,900 | 747億8498万 | +0.38% | 59.02 | 2.74 |
09/08 | 2,609 | 2,634 | 2,609 | 2,611 | -0.53% | 135,100 | 745億2809万 | +0.23% | 58.82 | 2.73 |
09/07 | 2,649 | 2,649 | 2,617 | 2,625 | -0.19% | 204,300 | 749億2770万 | +1% | 59.14 | 2.75 |
09/06 | 2,673 | 2,674 | 2,627 | 2,630 | -1.83% | 228,900 | 750億7042万 | +1.47% | 59.25 | 2.75 |
09/05 | 2,684 | 2,690 | 2,668 | 2,679 | +0.19% | 112,800 | 764億6907万 | +3.6% | 60.35 | 2.81 |
09/04 | 2,654 | 2,689 | 2,654 | 2,674 | +0.75% | 117,200 | 763億2635万 | +3.72% | 60.24 | 2.8 |
09/01 | 2,629 | 2,654 | 2,617 | 2,654 | +0.84% | 79,600 | 757億5548万 | +3.27% | 59.79 | 2.78 |
08/31 | 2,628 | 2,645 | 2,609 | 2,632 | +0.92% | 125,600 | 751億2751万 | +2.73% | 59.3 | 2.76 |
08/30 | 2,580 | 2,610 | 2,570 | 2,608 | +0.73% | 174,900 | 744億4246万 | +2.11% | 58.75 | 2.73 |
08/29 | 2,617 | 2,634 | 2,585 | 2,589 | -1.33% | 429,800 | 739億12万 | +1.61% | 58.33 | 2.71 |
08/28 | 2,638 | 2,638 | 2,599 | 2,624 | +0.5% | 79,600 | 748億9916万 | +3.23% | 59.11 | 2.75 |
08/25 | 2,601 | 2,614 | 2,588 | 2,611 | 0% | 53,300 | 745億2809万 | +3% | 58.82 | 2.73 |
08/24 | 2,601 | 2,627 | 2,600 | 2,611 | -0.11% | 44,700 | 745億2809万 | +3.28% | 58.82 | 2.73 |
08/23 | 2,614 | 2,620 | 2,605 | 2,614 | 0% | 41,300 | 746億1372万 | +3.73% | 58.89 | 2.74 |
08/22 | 2,589 | 2,614 | 2,582 | 2,614 | +1.16% | 64,500 | 746億1372万 | +4.06% | 58.89 | 2.74 |
08/21 | 2,543 | 2,592 | 2,543 | 2,584 | +1.41% | 50,300 | 737億5740万 | +3.19% | 58.21 | 2.71 |
08/18 | 2,569 | 2,569 | 2,535 | 2,548 | -1.09% | 82,900 | 727億2982万 | +2% | 57.4 | 2.67 |
08/17 | 2,595 | 2,604 | 2,568 | 2,576 | -1.11% | 77,800 | 735億2905万 | +3.33% | 58.03 | 2.7 |
08/16 | 2,590 | 2,612 | 2,573 | 2,605 | +0.5% | 103,900 | 743億5683万 | +4.74% | 58.69 | 2.73 |
08/15 | 2,605 | 2,612 | 2,577 | 2,592 | -0.84% | 127,200 | 739億8576万 | +4.52% | 58.39 | 2.71 |
08/14 | 2,667 | 2,690 | 2,603 | 2,614 | +0.08% | 217,900 | 746億1372万 | +5.7% | 58.89 | 2.74 |
08/10 | 2,573 | 2,618 | 2,560 | 2,612 | +1.52% | 192,100 | 745億5663万 | +5.96% | 58.84 | 2.74 |
08/09 | 2,585 | 2,590 | 2,557 | 2,573 | -0.77% | 128,900 | 734億4342万 | +4.68% | 57.97 | 2.69 |
08/08 | 2,568 | 2,596 | 2,564 | 2,593 | +1.17% | 108,400 | 740億1430万 | +5.75% | 58.42 | 2.72 |
08/07 | 2,492 | 2,563 | 2,487 | 2,563 | +2.97% | 153,200 | 731億5798万 | +4.74% | 57.74 | 2.68 |
08/04 | 2,460 | 2,494 | 2,459 | 2,489 | +1.43% | 87,300 | 710億4573万 | +1.97% | 56.07 | 2.61 |
08/03 | 2,445 | 2,458 | 2,442 | 2,454 | -0.24% | 89,400 | 700億4670万 | +0.62% | 55.28 | 2.57 |
08/02 | 2,470 | 2,475 | 2,448 | 2,460 | -1.17% | 118,400 | 702億1796万 | +0.9% | 55.42 | 2.58 |
08/01 | 2,475 | 2,497 | 2,467 | 2,489 | +0.73% | 108,500 | 710億4573万 | +2.22% | 56.07 | 2.61 |
07/31 | 2,480 | 2,493 | 2,461 | 2,471 | +0.2% | 126,100 | 705億3194万 | +1.65% | 55.67 | 2.59 |
07/28 | 2,440 | 2,474 | 2,436 | 2,466 | +0.53% | 100,200 | 703億8923万 | +1.57% | 55.56 | 2.58 |
07/27 | 2,443 | 2,454 | 2,441 | 2,453 | +0.66% | 56,700 | 700億1815万 | +1.15% | 55.26 | 2.57 |
07/26 | 2,455 | 2,457 | 2,421 | 2,437 | -0.65% | 79,600 | 695億6145万 | +0.58% | 54.9 | 2.55 |
07/25 | 2,456 | 2,460 | 2,448 | 2,453 | +0.2% | 51,800 | 700億1815万 | +1.28% | 55.26 | 2.57 |
07/24 | 2,458 | 2,466 | 2,447 | 2,448 | +0.25% | 56,000 | 698億7544万 | +1.12% | 55.15 | 2.56 |
07/21 | 2,434 | 2,442 | 2,423 | 2,442 | +0.58% | 59,000 | 697億417万 | +0.95% | 55.01 | 2.56 |
07/20 | 2,435 | 2,445 | 2,426 | 2,428 | +0.04% | 58,100 | 693億456万 | +0.46% | 54.7 | 2.54 |
07/19 | 2,426 | 2,439 | 2,419 | 2,427 | +0.54% | 60,900 | 692億7601万 | +0.54% | 54.68 | 2.54 |
07/18 | 2,418 | 2,424 | 2,412 | 2,414 | +0.12% | 53,300 | 689億494万 | +0.08% | 54.38 | 2.53 |
07/14 | 2,433 | 2,451 | 2,411 | 2,411 | -1.03% | 59,900 | 688億1931万 | 0% | 54.32 | 2.52 |
07/13 | 2,440 | 2,443 | 2,424 | 2,436 | +0.37% | 33,700 | 695億3291万 | +1.08% | 54.88 | 2.55 |
07/12 | 2,440 | 2,453 | 2,427 | 2,427 | -0.08% | 47,400 | 692億7601万 | +0.83% | 54.68 | 2.54 |
07/11 | 2,439 | 2,452 | 2,427 | 2,429 | +0.29% | 46,500 | 693億3310万 | +1.04% | 54.72 | 2.54 |
07/10 | 2,413 | 2,439 | 2,408 | 2,422 | +0.29% | 80,800 | 691億3329万 | +0.87% | 54.56 | 2.54 |
07/07 | 2,409 | 2,431 | 2,398 | 2,415 | -0.17% | 63,200 | 689億3349万 | +0.63% | 54.41 | 2.53 |
07/06 | 2,409 | 2,420 | 2,400 | 2,419 | 0% | 42,600 | 690億4766万 | +0.92% | 54.5 | 2.53 |
07/05 | 2,430 | 2,436 | 2,417 | 2,419 | -0.78% | 48,000 | 690億4766万 | +1.09% | 54.5 | 2.53 |
07/04 | 2,438 | 2,448 | 2,433 | 2,438 | -0.61% | 46,800 | 695億9000万 | +2.05% | 54.92 | 2.55 |
07/03 | 2,434 | 2,465 | 2,434 | 2,453 | +1.03% | 48,800 | 700億1815万 | +2.89% | 55.26 | 2.57 |
06/30 | 2,430 | 2,443 | 2,414 | 2,428 | -0.16% | 57,500 | 693億456万 | +2.06% | 54.7 | 2.55 |
06/29 | 2,430 | 2,459 | 2,421 | 2,432 | +0.08% | 56,500 | 694億1873万 | +2.4% | 54.79 | 2.55 |
06/28 | 2,400 | 2,430 | 2,393 | 2,430 | +1.33% | 64,500 | 693億6165万 | +2.4% | 54.74 | 2.55 |
06/27 | 2,378 | 2,400 | 2,371 | 2,398 | +0.63% | 38,000 | 684億4824万 | +1.22% | 54.02 | 2.52 |