時価総額
2023/07/04～2023/11/28
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 |
| 11/28 | 3,622 | 3,626 | 3,585 | 3,595 | -0.31% | 72,700 | 2576億3639万 | -3.7% | 13.46 | 0.94 |
| 11/27 | 3,600 | 3,612 | 3,558 | 3,606 | +0.08% | 125,200 | 2584億2471万 | -3.61% | 13.5 | 0.94 |
| 11/24 | 3,657 | 3,657 | 3,590 | 3,603 | -0.77% | 73,200 | 2582億971万 | -3.89% | 13.49 | 0.94 |
| 11/22 | 3,638 | 3,673 | 3,631 | 3,631 | -0.19% | 110,000 | 2602億1634万 | -3.33% | 13.6 | 0.95 |
| 11/21 | 3,570 | 3,659 | 3,565 | 3,638 | +1.79% | 140,700 | 2607億1799万 | -3.32% | 13.62 | 0.95 |
| 11/20 | 3,662 | 3,678 | 3,572 | 3,574 | -2.11% | 111,500 | 2561億3142万 | -5.22% | 13.38 | 0.93 |
| 11/17 | 3,589 | 3,651 | 3,582 | 3,651 | +1.87% | 117,200 | 2616億4964万 | -3.46% | 13.67 | 0.95 |
| 11/16 | 3,685 | 3,711 | 3,582 | 3,584 | -3.99% | 168,700 | 2568億4807万 | -5.46% | 13.42 | 0.94 |
| 11/15 | 3,715 | 3,748 | 3,685 | 3,733 | +1.14% | 79,600 | 2675億2619万 | -1.81% | 13.98 | 0.97 |
| 11/14 | 3,709 | 3,715 | 3,681 | 3,691 | -0.32% | 88,400 | 2645億1625万 | -3.17% | 13.82 | 0.96 |
| 11/13 | 3,797 | 3,797 | 3,690 | 3,703 | -3.14% | 151,900 | 2653億7623万 | -3.04% | 13.87 | 0.97 |
| 11/10 | 3,813 | 3,831 | 3,785 | 3,823 | -0.18% | 106,500 | 2739億7605万 | 0% | 14.31 | 1 |
| 11/09 | 3,805 | 3,838 | 3,784 | 3,830 | +1.08% | 105,600 | 2744億7771万 | +0.26% | 14.34 | 1 |
| 11/08 | 3,803 | 3,830 | 3,772 | 3,789 | -0.92% | 94,400 | 2715億3944万 | -0.84% | 14.19 | 0.99 |
| 11/07 | 3,835 | 3,863 | 3,822 | 3,824 | +0.5% | 119,800 | 2740億4772万 | -0.05% | 14.32 | 1 |
| 11/06 | 3,854 | 3,854 | 3,771 | 3,805 | +0.55% | 136,300 | 2726億8608万 | -0.7% | 14.25 | 0.99 |
| 11/02 | 3,879 | 3,895 | 3,762 | 3,784 | -1.89% | 135,800 | 2711億8111万 | -1.43% | 14.17 | 0.99 |
| 11/01 | 3,871 | 3,880 | 3,809 | 3,857 | +1.42% | 186,800 | 2764億1267万 | +0.18% | 14.44 | 1.01 |
| 10/31 | 3,682 | 3,803 | 3,666 | 3,803 | +2.78% | 195,100 | 2725億4275万 | -1.4% | 14.24 | 0.99 |
| 10/30 | 3,843 | 3,843 | 3,687 | 3,700 | -4.05% | 689,900 | 2651億6124万 | -4.29% | 13.85 | 0.97 |
| 10/27 | 3,838 | 3,856 | 3,821 | 3,856 | +1.37% | 98,900 | 2763億4101万 | -0.54% | 14.44 | 1.01 |
| 10/26 | 3,800 | 3,843 | 3,779 | 3,804 | -0.08% | 142,900 | 2726億1442万 | -2.03% | 14.24 | 0.99 |
| 10/25 | 3,826 | 3,848 | 3,802 | 3,807 | -0.5% | 79,100 | 2728億2941万 | -2.16% | 14.25 | 0.99 |
| 10/24 | 3,814 | 3,840 | 3,738 | 3,826 | +0.63% | 134,000 | 2741億9105万 | -1.87% | 14.33 | 1 |
| 10/23 | 3,802 | 3,828 | 3,790 | 3,802 | -0.03% | 120,000 | 2724億7109万 | -2.66% | 14.24 | 0.99 |
| 10/20 | 3,805 | 3,826 | 3,784 | 3,803 | +0.05% | 101,700 | 2725億4275万 | -2.81% | 14.24 | 0.99 |
| 10/19 | 3,770 | 3,836 | 3,767 | 3,801 | +0.4% | 144,300 | 2723億9942万 | -3.04% | 14.23 | 0.99 |
| 10/18 | 3,814 | 3,814 | 3,743 | 3,786 | -0.71% | 105,200 | 2713億2444万 | -3.54% | 14.18 | 0.99 |
| 10/17 | 3,873 | 3,878 | 3,786 | 3,813 | -0.24% | 84,700 | 2732億5940万 | -2.93% | 14.28 | 1 |
| 10/16 | 3,853 | 3,866 | 3,796 | 3,822 | -0.8% | 137,900 | 2739億439万 | -2.7% | 14.31 | 1 |
| 10/13 | 3,950 | 3,950 | 3,847 | 3,853 | -0.7% | 199,300 | 2761億2601万 | -1.96% | 14.43 | 1.01 |
| 10/12 | 3,902 | 3,939 | 3,865 | 3,880 | +0.6% | 194,800 | 2780億6097万 | -1.27% | 14.53 | 1.01 |
| 10/11 | 4,041 | 4,041 | 3,845 | 3,857 | -3.04% | 284,200 | 2764億1267万 | -1.88% | 14.44 | 1.01 |
| 10/10 | 3,937 | 3,996 | 3,923 | 3,978 | +2.55% | 239,400 | 2850億8416万 | +1.17% | 14.9 | 1.04 |
| 10/06 | 3,797 | 3,915 | 3,792 | 3,879 | +2.16% | 170,200 | 2779億8931万 | -1.22% | 14.52 | 1.01 |
| 10/05 | 3,750 | 3,801 | 3,738 | 3,797 | +1.17% | 126,200 | 2721億1276万 | -3.24% | 14.22 | 0.99 |
| 10/04 | 3,802 | 3,835 | 3,741 | 3,753 | -2.34% | 181,400 | 2689億5949万 | -4.28% | 14.05 | 0.98 |
| 10/03 | 3,905 | 3,932 | 3,841 | 3,843 | -2.09% | 133,600 | 2754億936万 | -1.96% | 14.39 | 1 |
| 10/02 | 3,980 | 4,009 | 3,925 | 3,925 | -0.86% | 137,500 | 2812億8591万 | +0.38% | 14.7 | 1.03 |
| 09/29 | 3,983 | 3,996 | 3,918 | 3,959 | -0.95% | 121,200 | 2837億2252万 | +1.62% | 14.82 | 1.03 |
| 09/28 | 4,031 | 4,049 | 3,978 | 3,997 | -1.33% | 87,700 | 2864億4580万 | +2.94% | 14.97 | 1.04 |
| 09/27 | 4,023 | 4,051 | 3,957 | 4,051 | +0.32% | 138,000 | 2903億1572万 | +4.79% | 15.17 | 1.06 |
| 09/26 | 4,040 | 4,066 | 4,015 | 4,038 | +0.37% | 96,500 | 2893億8407万 | +4.96% | 15.12 | 1.05 |
| 09/25 | 3,988 | 4,047 | 3,973 | 4,023 | +1.54% | 88,000 | 2883億909万 | +5.07% | 15.06 | 1.05 |
| 09/22 | 4,010 | 4,012 | 3,957 | 3,962 | -1.17% | 95,700 | 2839億3752万 | +3.99% | 14.84 | 1.03 |
| 09/21 | 4,010 | 4,037 | 3,986 | 4,009 | +0.02% | 90,000 | 2873億578万 | +5.67% | 15.01 | 1.05 |
| 09/20 | 4,024 | 4,058 | 4,006 | 4,008 | -0.15% | 129,600 | 2872億3412万 | +6.03% | 15.01 | 1.05 |
| 09/19 | 3,962 | 4,014 | 3,960 | 4,014 | +0.15% | 175,100 | 2876億6411万 | +6.56% | 15.03 | 1.05 |
| 09/15 | 4,000 | 4,035 | 3,990 | 4,008 | +0.88% | 208,500 | 2872億3412万 | +6.79% | 15.01 | 1.05 |
| 09/14 | 3,945 | 3,990 | 3,936 | 3,973 | +0.15% | 144,800 | 2847億2583万 | +6.26% | 14.88 | 1.04 |
| 09/13 | 3,929 | 3,985 | 3,912 | 3,967 | +0.97% | 163,100 | 2842億9584万 | +6.5% | 14.85 | 1.04 |
| 09/12 | 3,869 | 3,929 | 3,858 | 3,929 | +1.81% | 120,500 | 2815億7257万 | +5.85% | 14.71 | 1.03 |
| 09/11 | 3,848 | 3,875 | 3,826 | 3,859 | +1.02% | 110,400 | 2765億5600万 | +4.33% | 14.45 | 1.01 |
| 09/08 | 3,840 | 3,861 | 3,802 | 3,820 | -1.29% | 127,100 | 2737億6106万 | +3.58% | 14.3 | 1 |
| 09/07 | 3,840 | 3,886 | 3,823 | 3,870 | +0.47% | 113,500 | 2773億4432万 | +5.22% | 14.49 | 1.01 |
| 09/06 | 3,872 | 3,887 | 3,837 | 3,852 | -1.38% | 121,900 | 2760億5435万 | +5.04% | 14.42 | 1.01 |
| 09/05 | 3,870 | 3,908 | 3,842 | 3,906 | +0.8% | 109,200 | 2799億2427万 | +6.81% | 14.63 | 1.02 |
| 09/04 | 3,849 | 3,893 | 3,824 | 3,875 | +0.57% | 157,100 | 2777億265万 | +6.34% | 14.51 | 1.01 |
| 09/01 | 3,800 | 3,859 | 3,775 | 3,853 | +1.39% | 131,800 | 2761億2601万 | +6.11% | 14.43 | 1.01 |
| 08/31 | 3,736 | 3,818 | 3,723 | 3,800 | +1.96% | 214,500 | 2723億2776万 | +5.03% | 14.23 | 1 |
| 08/30 | 3,679 | 3,751 | 3,661 | 3,727 | +0.03% | 436,800 | 2670億9620万 | +3.36% | 13.96 | 0.98 |
| 08/29 | 3,650 | 3,742 | 3,624 | 3,726 | +3.5% | 1,003,000 | 2670億2453万 | +3.56% | 13.95 | 0.98 |
| 08/28 | 3,584 | 3,600 | 3,567 | 3,600 | +0.45% | 587,800 | 2579億9472万 | +0.31% | 13.48 | 0.94 |
| 08/25 | 3,595 | 3,603 | 3,560 | 3,584 | -0.99% | 315,900 | 2568億4807万 | 0% | 13.42 | 0.94 |
| 08/24 | 3,595 | 3,625 | 3,577 | 3,620 | +1.06% | 352,800 | 2594億2802万 | +1.17% | 13.55 | 0.95 |
| 08/23 | 3,558 | 3,582 | 3,543 | 3,582 | +0.14% | 139,700 | 2567億474万 | +0.28% | 13.41 | 0.94 |
| 08/22 | 3,595 | 3,595 | 3,550 | 3,577 | -0.42% | 100,600 | 2563億4642万 | +0.28% | 13.39 | 0.94 |
| 08/21 | 3,526 | 3,601 | 3,524 | 3,592 | +1.84% | 161,000 | 2574億2139万 | +0.93% | 13.45 | 0.94 |
| 08/18 | 3,543 | 3,553 | 3,510 | 3,527 | -1.54% | 149,800 | 2527億6316万 | -0.7% | 13.21 | 0.92 |
| 08/17 | 3,650 | 3,670 | 3,581 | 3,582 | -1.54% | 140,500 | 2567億474万 | +0.9% | 13.41 | 0.94 |
| 08/16 | 3,653 | 3,665 | 3,638 | 3,638 | -1.22% | 74,300 | 2607億1799万 | +2.77% | 13.62 | 0.95 |
| 08/15 | 3,680 | 3,688 | 3,633 | 3,683 | +0.08% | 85,600 | 2639億4293万 | +4.36% | 13.79 | 0.97 |
| 08/14 | 3,676 | 3,715 | 3,676 | 3,680 | +0.85% | 112,400 | 2637億2793万 | +4.75% | 13.78 | 0.96 |
| 08/10 | 3,627 | 3,651 | 3,618 | 3,649 | +0.86% | 96,700 | 2615億631万 | +4.26% | 13.66 | 0.96 |
| 08/09 | 3,650 | 3,650 | 3,618 | 3,618 | -0.58% | 86,200 | 2592億8469万 | +3.67% | 13.55 | 0.95 |
| 08/08 | 3,623 | 3,639 | 3,615 | 3,639 | +0.86% | 105,800 | 2607億8966万 | +4.48% | 13.63 | 0.95 |
| 08/07 | 3,595 | 3,612 | 3,568 | 3,608 | +0.31% | 57,100 | 2585億6804万 | +3.8% | 13.51 | 0.95 |
| 08/04 | 3,550 | 3,615 | 3,550 | 3,597 | +0.84% | 66,600 | 2577億7972万 | +3.72% | 13.47 | 0.94 |
| 08/03 | 3,585 | 3,597 | 3,562 | 3,567 | -0.83% | 93,000 | 2556億2976万 | +3.03% | 13.36 | 0.93 |
| 08/02 | 3,572 | 3,605 | 3,567 | 3,597 | 0% | 73,200 | 2577億7972万 | +4.02% | 13.47 | 0.94 |
| 08/01 | 3,583 | 3,600 | 3,547 | 3,597 | +0.47% | 70,700 | 2577億7972万 | +4.29% | 13.47 | 0.94 |
| 07/31 | 3,597 | 3,609 | 3,558 | 3,580 | +0.85% | 123,900 | 2565億6141万 | +4.04% | 13.41 | 0.94 |
| 07/28 | 3,500 | 3,552 | 3,490 | 3,550 | +0.4% | 110,500 | 2544億1146万 | +3.38% | 13.29 | 0.93 |
| 07/27 | 3,547 | 3,580 | 3,524 | 3,536 | +1.23% | 134,000 | 2534億814万 | +3.15% | 13.24 | 0.93 |
| 07/26 | 3,510 | 3,510 | 3,463 | 3,493 | -0.77% | 112,800 | 2503億2654万 | +2.07% | 13.08 | 0.92 |
| 07/25 | 3,533 | 3,543 | 3,512 | 3,520 | +0.37% | 82,700 | 2522億6150万 | +3.01% | 13.18 | 0.92 |
| 07/24 | 3,490 | 3,517 | 3,473 | 3,507 | +0.98% | 56,300 | 2513億2985万 | +2.81% | 13.13 | 0.92 |
| 07/21 | 3,450 | 3,483 | 3,414 | 3,473 | +1.02% | 48,200 | 2488億9323万 | +2.03% | 13 | 0.91 |
| 07/20 | 3,495 | 3,539 | 3,435 | 3,438 | -1.09% | 91,300 | 2463億8495万 | +1.09% | 12.87 | 0.9 |
| 07/19 | 3,470 | 3,486 | 3,452 | 3,476 | +0.49% | 60,900 | 2491億823万 | +2.24% | 13.02 | 0.91 |
| 07/18 | 3,390 | 3,466 | 3,382 | 3,459 | +2.67% | 124,200 | 2478億8992万 | +1.83% | 12.95 | 0.91 |
| 07/14 | 3,402 | 3,405 | 3,338 | 3,369 | -1.38% | 119,100 | 2414億4005万 | -0.71% | 12.61 | 0.88 |
| 07/13 | 3,455 | 3,475 | 3,412 | 3,416 | -1.44% | 138,800 | 2448億832万 | +0.68% | 12.79 | 0.9 |
| 07/12 | 3,485 | 3,490 | 3,407 | 3,466 | +3.62% | 234,300 | 2483億9158万 | +2.33% | 12.98 | 0.91 |
| 07/11 | 3,322 | 3,352 | 3,311 | 3,345 | -0.27% | 178,200 | 2397億2009万 | -1.01% | 12.53 | 0.88 |
| 07/10 | 3,309 | 3,361 | 3,297 | 3,354 | +1.82% | 150,500 | 2403億6508万 | -0.65% | 12.56 | 0.88 |
| 07/07 | 3,300 | 3,317 | 3,268 | 3,294 | -1.52% | 113,200 | 2360億6516万 | -2.31% | 12.33 | 0.86 |
| 07/06 | 3,365 | 3,388 | 3,332 | 3,345 | -1.53% | 90,800 | 2397億2009万 | -0.74% | 12.53 | 0.88 |
| 07/05 | 3,443 | 3,443 | 3,391 | 3,397 | -1.68% | 75,000 | 2434億4668万 | +0.98% | 12.72 | 0.89 |
| 07/04 | 3,447 | 3,474 | 3,435 | 3,455 | 0% | 73,500 | 2476億326万 | +2.95% | 12.94 | 0.91 |
