時価総額
2023/07/03～2023/11/27
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 |
| 11/27 | 1,807 | 1,815 | 1,769 | 1,769 | -2.43% | 30,700 | 825億1687万 | +1.03% | 16.09 | 0.96 |
| 11/24 | 1,789 | 1,822 | 1,786 | 1,813 | +1.34% | 40,200 | 845億6930万 | +3.72% | 16.49 | 0.98 |
| 11/22 | 1,746 | 1,792 | 1,733 | 1,789 | +1.42% | 31,000 | 834億4979万 | +2.64% | 16.28 | 0.97 |
| 11/21 | 1,782 | 1,798 | 1,753 | 1,764 | -1.67% | 37,200 | 822億8364万 | +1.5% | 16.05 | 0.96 |
| 11/20 | 1,820 | 1,832 | 1,784 | 1,794 | -1.43% | 50,800 | 836億8302万 | +3.58% | 16.32 | 0.97 |
| 11/17 | 1,767 | 1,820 | 1,767 | 1,820 | +3.12% | 32,800 | 848億9582万 | +5.32% | 16.56 | 0.99 |
| 11/16 | 1,783 | 1,784 | 1,759 | 1,765 | -2% | 25,100 | 823億3029万 | +2.32% | 16.06 | 0.96 |
| 11/15 | 1,790 | 1,807 | 1,768 | 1,801 | +0.95% | 29,400 | 840億955万 | +4.47% | 16.38 | 0.98 |
| 11/14 | 1,785 | 1,800 | 1,763 | 1,784 | +1.08% | 21,600 | 832億1656万 | +3.66% | 16.23 | 0.97 |
| 11/13 | 1,790 | 1,810 | 1,762 | 1,765 | -1.73% | 34,500 | 823億3029万 | +2.68% | 16.06 | 0.96 |
| 11/10 | 1,769 | 1,796 | 1,756 | 1,796 | +1.35% | 27,200 | 837億7632万 | +4.6% | 16.34 | 0.97 |
| 11/09 | 1,762 | 1,773 | 1,733 | 1,772 | +0.57% | 19,000 | 826億5681万 | +3.5% | 16.12 | 0.96 |
| 11/08 | 1,775 | 1,776 | 1,735 | 1,762 | -0.11% | 40,400 | 821億9035万 | +3.04% | 16.03 | 0.96 |
| 11/07 | 1,757 | 1,787 | 1,757 | 1,764 | +0.4% | 28,300 | 822億8364万 | +3.22% | 16.05 | 0.96 |
| 11/06 | 1,750 | 1,767 | 1,738 | 1,757 | +2.45% | 42,900 | 819億5712万 | +2.87% | 15.98 | 0.95 |
| 11/02 | 1,735 | 1,760 | 1,705 | 1,715 | -1.1% | 34,100 | 799億9799万 | +0.41% | 15.6 | 0.93 |
| 11/01 | 1,710 | 1,745 | 1,710 | 1,734 | +1.46% | 45,600 | 808億8426万 | +1.4% | 15.77 | 0.94 |
| 10/31 | 1,643 | 1,709 | 1,643 | 1,709 | +3.14% | 43,900 | 797億1811万 | -0.12% | 15.55 | 0.93 |
| 10/30 | 1,684 | 1,694 | 1,655 | 1,657 | -3.55% | 37,500 | 772億9251万 | -3.27% | 15.07 | 0.9 |
| 10/27 | 1,701 | 1,719 | 1,698 | 1,718 | +0.47% | 38,700 | 801億3792万 | +0.17% | 15.63 | 0.93 |
| 10/26 | 1,718 | 1,737 | 1,680 | 1,710 | -0.52% | 46,300 | 797億6476万 | -0.29% | 15.56 | 0.93 |
| 10/25 | 1,718 | 1,739 | 1,714 | 1,719 | +1% | 37,900 | 801億8457万 | +0.23% | 15.64 | 0.93 |
| 10/24 | 1,695 | 1,712 | 1,665 | 1,702 | +0.41% | 28,100 | 793億9159万 | -0.82% | 15.48 | 0.92 |
| 10/23 | 1,704 | 1,715 | 1,694 | 1,695 | -0.59% | 31,200 | 790億6507万 | -1.45% | 15.42 | 0.92 |
| 10/20 | 1,689 | 1,716 | 1,684 | 1,705 | +0.95% | 24,500 | 795億3153万 | -1.04% | 15.51 | 0.92 |
| 10/19 | 1,655 | 1,702 | 1,655 | 1,689 | +0.06% | 30,900 | 787億8519万 | -2.09% | 15.37 | 0.92 |
| 10/18 | 1,683 | 1,688 | 1,634 | 1,688 | +1.14% | 26,100 | 787億3854万 | -2.26% | 15.36 | 0.92 |
| 10/17 | 1,619 | 1,673 | 1,619 | 1,669 | +3.09% | 35,100 | 778億5227万 | -3.36% | 15.18 | 0.91 |
| 10/16 | 1,680 | 1,682 | 1,605 | 1,619 | -4.54% | 56,300 | 755億1996万 | -6.25% | 14.73 | 0.88 |
| 10/13 | 1,726 | 1,738 | 1,686 | 1,696 | -2.75% | 60,100 | 791億1171万 | -1.97% | 15.43 | 0.92 |
| 10/12 | 1,722 | 1,746 | 1,719 | 1,744 | +1.28% | 35,900 | 813億5072万 | +0.69% | 15.87 | 0.95 |
| 10/11 | 1,736 | 1,744 | 1,710 | 1,722 | -0.81% | 48,400 | 803億2451万 | -0.46% | 15.67 | 0.93 |
| 10/10 | 1,725 | 1,750 | 1,725 | 1,736 | +0.64% | 26,900 | 809億7755万 | +0.35% | 15.79 | 0.94 |
| 10/06 | 1,736 | 1,755 | 1,723 | 1,725 | +0.35% | 26,200 | 804億6445万 | -0.06% | 15.69 | 0.94 |
| 10/05 | 1,677 | 1,725 | 1,677 | 1,719 | +2.2% | 40,300 | 801億8457万 | -0.17% | 15.64 | 0.93 |
| 10/04 | 1,710 | 1,720 | 1,682 | 1,682 | -2.32% | 36,400 | 784億5867万 | -1.92% | 15.3 | 0.91 |
| 10/03 | 1,728 | 1,750 | 1,712 | 1,722 | -0.17% | 37,000 | 803億2451万 | +0.94% | 15.67 | 0.93 |
| 10/02 | 1,747 | 1,760 | 1,716 | 1,725 | -1.09% | 45,300 | 804億6445万 | +1.77% | 15.69 | 0.94 |
| 09/29 | 1,771 | 1,773 | 1,734 | 1,744 | 0% | 38,500 | 813億5072万 | +3.62% | 15.87 | 0.95 |
| 09/28 | 1,770 | 1,775 | 1,725 | 1,744 | -1.69% | 45,400 | 813億5072万 | +4.31% | 15.87 | 0.95 |
| 09/27 | 1,772 | 1,776 | 1,730 | 1,774 | +0.11% | 61,600 | 827億5010万 | +6.87% | 16.14 | 0.96 |
| 09/26 | 1,760 | 1,778 | 1,745 | 1,772 | +0.68% | 39,800 | 826億5681万 | +7.52% | 16.12 | 0.96 |
| 09/25 | 1,705 | 1,768 | 1,705 | 1,760 | +3.29% | 60,800 | 820億9706万 | +7.65% | 16.01 | 0.95 |
| 09/22 | 1,679 | 1,721 | 1,674 | 1,704 | +0.18% | 60,600 | 794億8488万 | +4.99% | 15.5 | 0.92 |
| 09/21 | 1,692 | 1,725 | 1,692 | 1,701 | -0.35% | 47,700 | 793億4494万 | +5.39% | 15.47 | 0.92 |
| 09/20 | 1,737 | 1,738 | 1,706 | 1,707 | -2.29% | 56,500 | 796億2482万 | +6.22% | 15.53 | 0.93 |
| 09/19 | 1,780 | 1,781 | 1,725 | 1,747 | -2.89% | 55,700 | 814億9066万 | +9.26% | 15.89 | 0.95 |
| 09/15 | 1,805 | 1,805 | 1,758 | 1,799 | +0.62% | 51,300 | 839億1626万 | +13.14% | 16.37 | 0.98 |
| 09/14 | 1,753 | 1,801 | 1,753 | 1,788 | +2% | 60,300 | 834億315万 | +13.24% | 16.27 | 0.97 |
| 09/13 | 1,728 | 1,757 | 1,722 | 1,753 | +1.27% | 46,700 | 817億7054万 | +11.8% | 15.95 | 0.95 |
| 09/12 | 1,696 | 1,732 | 1,685 | 1,731 | +1.88% | 27,000 | 807億4432万 | +11.1% | 15.75 | 0.94 |
| 09/11 | 1,672 | 1,712 | 1,672 | 1,699 | +2.29% | 35,600 | 792億5165万 | +9.75% | 15.46 | 0.92 |
| 09/08 | 1,683 | 1,701 | 1,650 | 1,661 | -2.24% | 84,400 | 774億7910万 | +7.86% | 15.11 | 0.9 |
| 09/07 | 1,717 | 1,731 | 1,692 | 1,699 | -2.02% | 63,400 | 792億5165万 | +10.9% | 15.46 | 0.92 |
| 09/06 | 1,692 | 1,735 | 1,687 | 1,734 | +1.82% | 64,000 | 808億8426万 | +13.7% | 15.77 | 0.94 |
| 09/05 | 1,709 | 1,734 | 1,677 | 1,703 | -0.76% | 95,900 | 794億3823万 | +12.26% | 15.49 | 0.92 |
| 09/04 | 1,647 | 1,716 | 1,647 | 1,716 | +4.32% | 99,000 | 800億4463万 | +13.57% | 15.61 | 0.93 |
| 09/01 | 1,605 | 1,647 | 1,588 | 1,645 | +2.05% | 98,000 | 767億3276万 | +9.38% | 14.97 | 0.89 |
| 08/31 | 1,537 | 1,635 | 1,531 | 1,612 | +4.13% | 188,800 | 751億9344万 | +7.61% | 14.66 | 0.89 |
| 08/30 | 1,462 | 1,551 | 1,462 | 1,548 | +5.95% | 505,400 | 722億809万 | +3.55% | 14.08 | 0.85 |
| 08/29 | 1,443 | 1,466 | 1,438 | 1,461 | +1.46% | 512,100 | 681億4989万 | -2.21% | 13.29 | 0.8 |
| 08/28 | 1,443 | 1,458 | 1,435 | 1,440 | 0% | 102,300 | 671億7032万 | -3.87% | 13.1 | 0.79 |
| 08/25 | 1,431 | 1,446 | 1,425 | 1,440 | -0.89% | 80,800 | 671億7032万 | -4.06% | 13.1 | 0.79 |
| 08/24 | 1,455 | 1,472 | 1,450 | 1,453 | -0.55% | 105,100 | 677億7672万 | -3.46% | 13.22 | 0.8 |
| 08/23 | 1,448 | 1,462 | 1,439 | 1,461 | +0.07% | 71,100 | 681億4989万 | -3.18% | 13.29 | 0.8 |
| 08/22 | 1,461 | 1,465 | 1,450 | 1,460 | -0.07% | 69,500 | 681億324万 | -3.5% | 13.28 | 0.8 |
| 08/21 | 1,452 | 1,473 | 1,451 | 1,461 | +1.11% | 138,100 | 681億4989万 | -3.63% | 13.29 | 0.8 |
| 08/18 | 1,473 | 1,473 | 1,438 | 1,445 | -3.09% | 132,200 | 674億355万 | -4.87% | 13.14 | 0.79 |
| 08/17 | 1,510 | 1,515 | 1,487 | 1,491 | -1.52% | 79,300 | 695億4927万 | -2.1% | 13.56 | 0.82 |
| 08/16 | 1,500 | 1,520 | 1,492 | 1,514 | -0.46% | 78,300 | 706億2213万 | -0.79% | 13.77 | 0.83 |
| 08/15 | 1,524 | 1,526 | 1,489 | 1,521 | -0.2% | 104,700 | 709億4865万 | -0.39% | 13.84 | 0.84 |
| 08/14 | 1,514 | 1,540 | 1,514 | 1,524 | +0.4% | 150,100 | 710億8859万 | -0.33% | 13.86 | 0.84 |
| 08/10 | 1,515 | 1,543 | 1,498 | 1,518 | +0.46% | 184,400 | 708億871万 | -0.85% | 13.81 | 0.83 |
| 08/09 | 1,503 | 1,515 | 1,485 | 1,511 | +0.47% | 126,200 | 704億8219万 | -1.44% | 13.74 | 0.83 |
| 08/08 | 1,485 | 1,513 | 1,485 | 1,504 | +1.08% | 107,400 | 701億5567万 | -2.08% | 13.68 | 0.83 |
| 08/07 | 1,472 | 1,493 | 1,472 | 1,488 | +0.34% | 112,700 | 694億933万 | -3.44% | 13.54 | 0.82 |
| 08/04 | 1,468 | 1,492 | 1,468 | 1,483 | +0.2% | 82,300 | 691億7610万 | -4.01% | 13.49 | 0.81 |
| 08/03 | 1,494 | 1,494 | 1,463 | 1,480 | -1.46% | 137,700 | 690億3616万 | -4.52% | 13.46 | 0.81 |
| 08/02 | 1,528 | 1,539 | 1,502 | 1,502 | -2.91% | 94,600 | 700億6238万 | -3.47% | 13.66 | 0.83 |
| 08/01 | 1,550 | 1,550 | 1,531 | 1,547 | -0.13% | 73,800 | 721億6145万 | -0.83% | 14.07 | 0.85 |
| 07/31 | 1,552 | 1,558 | 1,541 | 1,549 | +1.18% | 114,200 | 722億5474万 | -0.83% | 14.09 | 0.85 |
| 07/28 | 1,495 | 1,532 | 1,474 | 1,531 | +1.06% | 111,800 | 714億1511万 | -2.23% | 13.93 | 0.84 |
| 07/27 | 1,523 | 1,531 | 1,503 | 1,515 | -0.53% | 68,300 | 706億6877万 | -3.56% | 13.78 | 0.83 |
| 07/26 | 1,537 | 1,537 | 1,518 | 1,523 | -0.91% | 51,000 | 710億4194万 | -3.36% | 13.85 | 0.84 |
| 07/25 | 1,543 | 1,550 | 1,531 | 1,537 | -0.19% | 49,500 | 716億9499万 | -2.78% | 13.98 | 0.84 |
| 07/24 | 1,535 | 1,560 | 1,530 | 1,540 | +1.45% | 73,400 | 718億3493万 | -2.9% | 14.01 | 0.85 |
| 07/21 | 1,540 | 1,542 | 1,518 | 1,518 | -1.43% | 47,800 | 708億871万 | -4.53% | 13.81 | 0.83 |
| 07/20 | 1,569 | 1,569 | 1,533 | 1,540 | -1.79% | 42,100 | 718億3493万 | -3.51% | 14.01 | 0.85 |
| 07/19 | 1,563 | 1,577 | 1,548 | 1,568 | +1.1% | 62,900 | 731億4102万 | -2.24% | 14.26 | 0.86 |
| 07/18 | 1,529 | 1,557 | 1,517 | 1,551 | +1.57% | 83,200 | 723億4803万 | -3.6% | 14.11 | 0.85 |
| 07/14 | 1,532 | 1,552 | 1,480 | 1,527 | -0.65% | 119,600 | 712億2853万 | -5.45% | 13.89 | 0.84 |
| 07/13 | 1,559 | 1,559 | 1,527 | 1,537 | -1.47% | 58,400 | 716億9499万 | -5.12% | 13.98 | 0.84 |
| 07/12 | 1,552 | 1,575 | 1,552 | 1,560 | +0.52% | 53,600 | 727億6785万 | -3.94% | 14.19 | 0.86 |
| 07/11 | 1,568 | 1,575 | 1,546 | 1,552 | -0.45% | 47,600 | 723億9468万 | -4.55% | 14.12 | 0.85 |
| 07/10 | 1,567 | 1,583 | 1,555 | 1,559 | -0.64% | 61,200 | 727億2120万 | -4.24% | 14.18 | 0.86 |
| 07/07 | 1,566 | 1,591 | 1,559 | 1,569 | +0.32% | 57,000 | 731億8766万 | -3.68% | 14.27 | 0.86 |
| 07/06 | 1,556 | 1,577 | 1,552 | 1,564 | -0.45% | 37,100 | 729億5443万 | -3.99% | 14.23 | 0.86 |
| 07/05 | 1,587 | 1,589 | 1,571 | 1,571 | -1.5% | 31,600 | 732億8095万 | -3.5% | 14.29 | 0.86 |
| 07/04 | 1,605 | 1,611 | 1,595 | 1,595 | -1.42% | 40,200 | 744億46万 | -1.97% | 14.51 | 0.88 |
| 07/03 | 1,601 | 1,633 | 1,601 | 1,618 | +1.76% | 35,100 | 754億7332万 | -0.43% | 14.72 | 0.89 |
