時価総額
2023/07/31～2023/12/22
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 |
| 12/22 | 3,100 | 3,115 | 3,090 | 3,100 | +0.32% | 71,600 | 1686億6842万 | -1.87% | 10.81 | 0.63 |
| 12/21 | 3,090 | 3,100 | 3,060 | 3,090 | -0.32% | 56,700 | 1681億2432万 | -2.22% | 10.77 | 0.62 |
| 12/20 | 3,130 | 3,145 | 3,100 | 3,100 | -0.8% | 81,600 | 1686億6842万 | -1.99% | 10.81 | 0.63 |
| 12/19 | 3,125 | 3,135 | 3,115 | 3,125 | -0.16% | 47,300 | 1700億2865万 | -1.23% | 10.89 | 0.63 |
| 12/18 | 3,160 | 3,165 | 3,120 | 3,130 | -1.11% | 78,300 | 1703億69万 | -1.04% | 10.91 | 0.63 |
| 12/15 | 3,170 | 3,180 | 3,145 | 3,165 | -0.78% | 129,500 | 1722億501万 | 0% | 11.03 | 0.64 |
| 12/14 | 3,170 | 3,195 | 3,165 | 3,190 | +0.63% | 57,800 | 1735億6524万 | +0.82% | 11.12 | 0.65 |
| 12/13 | 3,180 | 3,190 | 3,165 | 3,170 | 0% | 59,500 | 1724億7706万 | +0.25% | 11.05 | 0.64 |
| 12/12 | 3,200 | 3,200 | 3,160 | 3,170 | +0.16% | 70,100 | 1724億7706万 | +0.28% | 11.05 | 0.64 |
| 12/11 | 3,125 | 3,170 | 3,100 | 3,165 | +1.28% | 86,000 | 1722億501万 | +0.09% | 11.03 | 0.64 |
| 12/08 | 3,140 | 3,195 | 3,120 | 3,125 | -1.42% | 152,200 | 1700億2865万 | -1.14% | 10.89 | 0.63 |
| 12/07 | 3,115 | 3,185 | 3,115 | 3,170 | +0.63% | 103,800 | 1724億7706万 | +0.19% | 11.05 | 0.64 |
| 12/06 | 3,070 | 3,160 | 3,070 | 3,150 | +2.61% | 76,700 | 1713億8887万 | -0.38% | 10.98 | 0.64 |
| 12/05 | 3,090 | 3,110 | 3,070 | 3,070 | -1.13% | 89,500 | 1670億3614万 | -2.79% | 10.7 | 0.62 |
| 12/04 | 3,090 | 3,145 | 3,070 | 3,105 | -0.48% | 143,900 | 1689億4046万 | -1.65% | 10.82 | 0.63 |
| 12/01 | 3,140 | 3,175 | 3,120 | 3,120 | -1.11% | 131,100 | 1697億5660万 | -1.02% | 10.88 | 0.63 |
| 11/30 | 3,175 | 3,190 | 3,135 | 3,155 | -2.02% | 203,400 | 1716億6092万 | +0.29% | 11 | 0.64 |
| 11/29 | 3,235 | 3,270 | 3,220 | 3,220 | -1.23% | 122,500 | 1751億9752万 | +2.48% | 11.23 | 0.65 |
| 11/28 | 3,215 | 3,270 | 3,200 | 3,260 | +1.72% | 137,700 | 1773億7388万 | +3.92% | 11.36 | 0.66 |
| 11/27 | 3,185 | 3,215 | 3,170 | 3,205 | +1.1% | 109,000 | 1743億8138万 | +2.4% | 11.17 | 0.65 |
| 11/24 | 3,190 | 3,220 | 3,165 | 3,170 | -0.47% | 95,700 | 1724億7706万 | +1.41% | 11.05 | 0.64 |
| 11/22 | 3,180 | 3,220 | 3,160 | 3,185 | -0.31% | 105,800 | 1732億9320万 | +2.08% | 11.1 | 0.64 |
| 11/21 | 3,175 | 3,220 | 3,175 | 3,195 | -0.62% | 106,500 | 1738億3729万 | +2.6% | 11.14 | 0.65 |
| 11/20 | 3,220 | 3,260 | 3,200 | 3,215 | 0% | 86,400 | 1749億2547万 | +3.48% | 11.21 | 0.65 |
| 11/17 | 3,155 | 3,220 | 3,145 | 3,215 | +2.23% | 74,300 | 1749億2547万 | +3.74% | 11.21 | 0.65 |
| 11/16 | 3,145 | 3,190 | 3,135 | 3,145 | -0.63% | 79,400 | 1711億1683万 | +1.62% | 10.96 | 0.64 |
| 11/15 | 3,120 | 3,175 | 3,110 | 3,165 | +1.93% | 78,400 | 1722億501万 | +2.26% | 11.03 | 0.64 |
| 11/14 | 3,105 | 3,125 | 3,090 | 3,105 | -0.16% | 65,300 | 1689億4046万 | +0.32% | 10.82 | 0.63 |
| 11/13 | 3,175 | 3,175 | 3,110 | 3,110 | -2.05% | 73,800 | 1692億1251万 | +0.48% | 10.84 | 0.63 |
| 11/10 | 3,150 | 3,180 | 3,125 | 3,175 | +0.63% | 52,000 | 1727億4910万 | +2.58% | 11.07 | 0.64 |
| 11/09 | 3,150 | 3,175 | 3,105 | 3,155 | +0.8% | 63,100 | 1716億6092万 | +2.07% | 11 | 0.64 |
| 11/08 | 3,125 | 3,155 | 3,115 | 3,130 | -0.63% | 88,100 | 1703億69万 | +1.33% | 10.91 | 0.63 |
| 11/07 | 3,140 | 3,190 | 3,130 | 3,150 | -1.25% | 75,100 | 1713億8887万 | +1.97% | 10.98 | 0.64 |
| 11/06 | 3,200 | 3,215 | 3,175 | 3,190 | +1.43% | 101,900 | 1735億6524万 | +3.27% | 11.12 | 0.65 |
| 11/02 | 3,200 | 3,210 | 3,140 | 3,145 | -1.26% | 81,300 | 1711億1683万 | +1.88% | 10.96 | 0.64 |
| 11/01 | 3,150 | 3,195 | 3,120 | 3,185 | +1.76% | 105,400 | 1732億9320万 | +3.04% | 11.1 | 0.64 |
| 10/31 | 3,065 | 3,140 | 3,045 | 3,130 | +2.96% | 121,900 | 1703億69万 | +1.26% | 10.91 | 0.63 |
| 10/30 | 3,055 | 3,070 | 3,005 | 3,040 | -0.49% | 90,600 | 1654億387万 | -1.71% | 10.6 | 0.61 |
| 10/27 | 3,015 | 3,070 | 3,005 | 3,055 | +2.21% | 107,800 | 1662億2000万 | -1.42% | 10.65 | 0.62 |
| 10/26 | 2,975 | 3,010 | 2,940 | 2,989 | +1.22% | 170,300 | 1626億2900万 | -3.61% | 10.42 | 0.6 |
| 10/25 | 2,960 | 3,070 | 2,945 | 2,953 | -3.81% | 297,800 | 1606億7027万 | -4.93% | 10.29 | 0.6 |
| 10/24 | 3,070 | 3,100 | 3,040 | 3,070 | -0.81% | 148,600 | 1670億3614万 | -1.38% | 10.7 | 0.62 |
| 10/23 | 3,085 | 3,120 | 3,070 | 3,095 | +0.16% | 67,200 | 1683億9637万 | -0.67% | 10.79 | 0.63 |
| 10/20 | 3,085 | 3,105 | 3,065 | 3,090 | +0.16% | 52,700 | 1681億2432万 | -0.9% | 10.77 | 0.62 |
| 10/19 | 3,005 | 3,085 | 3,005 | 3,085 | +1.48% | 47,200 | 1678億5228万 | -1.09% | 10.75 | 0.62 |
| 10/18 | 3,050 | 3,050 | 3,010 | 3,040 | +0.66% | 55,600 | 1654億387万 | -2.63% | 10.6 | 0.61 |
| 10/17 | 3,025 | 3,040 | 3,005 | 3,020 | +0.17% | 57,000 | 1643億1568万 | -3.45% | 10.53 | 0.61 |
| 10/16 | 3,030 | 3,065 | 3,005 | 3,015 | -0.5% | 54,300 | 1640億4364万 | -3.8% | 10.51 | 0.61 |
| 10/13 | 3,085 | 3,100 | 3,025 | 3,030 | -2.57% | 69,000 | 1648億5977万 | -3.56% | 10.56 | 0.61 |
| 10/12 | 3,110 | 3,150 | 3,105 | 3,110 | -1.43% | 72,700 | 1692億1251万 | -1.18% | 10.84 | 0.63 |
| 10/11 | 3,155 | 3,175 | 3,135 | 3,155 | -0.16% | 59,100 | 1716億6092万 | +0.22% | 11 | 0.64 |
| 10/10 | 3,120 | 3,165 | 3,110 | 3,160 | +1.61% | 52,700 | 1719億3297万 | +0.41% | 11.02 | 0.64 |
| 10/06 | 3,105 | 3,135 | 3,090 | 3,110 | +0.16% | 78,100 | 1692億1251万 | -1.11% | 10.84 | 0.63 |
| 10/05 | 3,070 | 3,110 | 3,070 | 3,105 | +1.14% | 80,900 | 1689億4046万 | -1.24% | 10.82 | 0.63 |
| 10/04 | 3,060 | 3,090 | 3,050 | 3,070 | -0.97% | 111,600 | 1670億3614万 | -2.26% | 10.7 | 0.62 |
| 10/03 | 3,145 | 3,155 | 3,100 | 3,100 | -1.43% | 45,700 | 1686億6842万 | -1.27% | 10.81 | 0.63 |
| 10/02 | 3,175 | 3,215 | 3,145 | 3,145 | -0.16% | 69,100 | 1711億1683万 | +0.26% | 10.96 | 0.64 |
| 09/29 | 3,150 | 3,200 | 3,140 | 3,150 | +0.32% | 83,500 | 1713億8887万 | +0.61% | 10.98 | 0.65 |
| 09/28 | 3,190 | 3,195 | 3,120 | 3,140 | -2.64% | 85,500 | 1708億4478万 | +0.45% | 10.94 | 0.64 |
| 09/27 | 3,205 | 3,235 | 3,150 | 3,225 | +0.62% | 92,000 | 1754億6956万 | +3.3% | 11.23 | 0.66 |
| 09/26 | 3,155 | 3,210 | 3,155 | 3,205 | +0.79% | 42,600 | 1743億8138万 | +2.96% | 11.16 | 0.66 |
| 09/25 | 3,180 | 3,190 | 3,155 | 3,180 | +0.32% | 44,200 | 1730億2115万 | +2.38% | 11.08 | 0.65 |
| 09/22 | 3,120 | 3,180 | 3,105 | 3,170 | +1.6% | 119,100 | 1724億7706万 | +2.29% | 11.04 | 0.65 |
| 09/21 | 3,105 | 3,145 | 3,105 | 3,120 | +0.32% | 50,300 | 1697億5660万 | +0.87% | 10.87 | 0.64 |
| 09/20 | 3,115 | 3,140 | 3,105 | 3,110 | -0.48% | 67,400 | 1692億1251万 | +0.61% | 10.83 | 0.64 |
| 09/19 | 3,135 | 3,165 | 3,110 | 3,125 | -0.32% | 51,100 | 1700億2865万 | +1.17% | 10.88 | 0.64 |
| 09/15 | 3,135 | 3,145 | 3,120 | 3,135 | -0.32% | 97,300 | 1705億7274万 | +1.59% | 10.92 | 0.64 |
| 09/14 | 3,110 | 3,150 | 3,100 | 3,145 | +0.48% | 77,500 | 1711億1683万 | +2.04% | 10.95 | 0.64 |
| 09/13 | 3,140 | 3,150 | 3,120 | 3,130 | -0.95% | 63,100 | 1703億69万 | +1.72% | 10.9 | 0.64 |
| 09/12 | 3,160 | 3,185 | 3,145 | 3,160 | -0.47% | 60,400 | 1719億3297万 | +2.83% | 11.01 | 0.65 |
| 09/11 | 3,180 | 3,205 | 3,145 | 3,175 | -0.16% | 40,900 | 1727億4910万 | +3.52% | 11.06 | 0.65 |
| 09/08 | 3,205 | 3,230 | 3,175 | 3,180 | -0.78% | 74,900 | 1730億2115万 | +4.06% | 11.08 | 0.65 |
| 09/07 | 3,140 | 3,220 | 3,130 | 3,205 | +1.58% | 80,600 | 1743億8138万 | +5.25% | 11.16 | 0.66 |
| 09/06 | 3,150 | 3,160 | 3,130 | 3,155 | 0% | 53,900 | 1716億6092万 | +3.95% | 10.99 | 0.65 |
| 09/05 | 3,140 | 3,165 | 3,130 | 3,155 | +0.8% | 61,200 | 1716億6092万 | +4.23% | 10.99 | 0.65 |
| 09/04 | 3,105 | 3,135 | 3,085 | 3,130 | +0.81% | 67,400 | 1703億69万 | +3.64% | 10.9 | 0.64 |
| 09/01 | 3,075 | 3,115 | 3,045 | 3,105 | +0.98% | 91,200 | 1689億4046万 | +3.09% | 10.81 | 0.64 |
| 08/31 | 3,060 | 3,085 | 3,050 | 3,075 | +0.99% | 86,500 | 1673億819万 | +2.4% | 10.71 | 0.63 |
| 08/30 | 3,050 | 3,055 | 3,005 | 3,045 | +0.5% | 316,300 | 1656億7591万 | +1.6% | 10.61 | 0.62 |
| 08/29 | 3,025 | 3,035 | 3,010 | 3,030 | +0.17% | 69,600 | 1648億5977万 | +1.2% | 10.55 | 0.62 |
| 08/28 | 3,040 | 3,040 | 3,000 | 3,025 | +0.67% | 55,700 | 1645億8773万 | +1.14% | 10.54 | 0.62 |
| 08/25 | 3,030 | 3,030 | 2,996 | 3,005 | -0.83% | 52,300 | 1634億9954万 | +0.64% | 10.47 | 0.62 |
| 08/24 | 3,020 | 3,050 | 3,015 | 3,030 | +0.33% | 82,100 | 1648億5977万 | +1.64% | 10.55 | 0.62 |
| 08/23 | 2,990 | 3,020 | 2,986 | 3,020 | +0.5% | 85,400 | 1643億1568万 | +1.51% | 10.52 | 0.62 |
| 08/22 | 3,040 | 3,040 | 2,995 | 3,005 | -1.15% | 86,500 | 1634億9954万 | +1.14% | 10.47 | 0.62 |
| 08/21 | 3,035 | 3,065 | 3,025 | 3,040 | +1.16% | 123,700 | 1654億387万 | +2.53% | 10.59 | 0.62 |
| 08/18 | 3,020 | 3,020 | 2,988 | 3,005 | -0.66% | 92,900 | 1634億9954万 | +1.55% | 10.47 | 0.62 |
| 08/17 | 3,075 | 3,075 | 3,010 | 3,025 | -1.47% | 96,000 | 1645億8773万 | +2.4% | 10.54 | 0.62 |
| 08/16 | 3,060 | 3,075 | 3,045 | 3,070 | +0.49% | 66,900 | 1670億3614万 | +4.14% | 10.69 | 0.63 |
| 08/15 | 3,065 | 3,070 | 3,045 | 3,055 | 0% | 53,200 | 1662億2000万 | +3.91% | 10.64 | 0.63 |
| 08/14 | 3,050 | 3,075 | 3,050 | 3,055 | +0.66% | 59,100 | 1662億2000万 | +4.23% | 10.64 | 0.63 |
| 08/10 | 3,015 | 3,035 | 2,997 | 3,035 | +0.66% | 86,500 | 1651億3182万 | +3.83% | 10.57 | 0.62 |
| 08/09 | 3,030 | 3,030 | 2,990 | 3,015 | -0.33% | 109,200 | 1640億4364万 | +3.4% | 10.5 | 0.62 |
| 08/08 | 3,035 | 3,040 | 2,999 | 3,025 | +0.33% | 170,600 | 1645億8773万 | +3.88% | 10.54 | 0.62 |
| 08/07 | 2,904 | 3,015 | 2,904 | 3,015 | +3.86% | 156,200 | 1640億4364万 | +3.68% | 10.5 | 0.62 |
| 08/04 | 2,915 | 2,925 | 2,895 | 2,903 | -0.1% | 96,100 | 1579億4981万 | -0.07% | 10.11 | 0.59 |
| 08/03 | 2,934 | 2,945 | 2,898 | 2,906 | -1.22% | 139,900 | 1581億1304万 | -0.07% | 10.12 | 0.6 |
| 08/02 | 2,950 | 2,969 | 2,931 | 2,942 | -0.61% | 152,100 | 1600億7177万 | +1.03% | 10.25 | 0.6 |
| 08/01 | 2,988 | 3,010 | 2,923 | 2,960 | -0.67% | 208,300 | 1610億5113万 | +1.54% | 10.31 | 0.61 |
| 07/31 | 2,965 | 2,994 | 2,952 | 2,980 | +1.64% | 241,700 | 1621億3932万 | +2.23% | 10.38 | 0.61 |
