時価総額
2023/06/26~2023/11/17
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 |
11/17 | 2,239 | 2,280 | 2,226 | 2,280 | +1.92% | 80,000 | 1198億595万 | -3.68% | 17.63 | 0.65 |
11/16 | 2,288 | 2,288 | 2,237 | 2,237 | -2.7% | 83,700 | 1175億4645万 | -5.77% | 17.29 | 0.64 |
11/15 | 2,307 | 2,318 | 2,288 | 2,299 | +0.31% | 57,700 | 1208億433万 | -3.57% | 17.77 | 0.65 |
11/14 | 2,308 | 2,314 | 2,292 | 2,292 | -0.35% | 43,100 | 1204億3650万 | -4.18% | 17.72 | 0.65 |
11/13 | 2,310 | 2,321 | 2,291 | 2,300 | -0.69% | 46,600 | 1208億5688万 | -4.21% | 17.78 | 0.65 |
11/10 | 2,290 | 2,316 | 2,277 | 2,316 | +0.48% | 58,500 | 1216億9762万 | -3.82% | 17.91 | 0.66 |
11/09 | 2,284 | 2,309 | 2,265 | 2,305 | +0.61% | 74,100 | 1211億1961万 | -4.59% | 17.82 | 0.65 |
11/08 | 2,298 | 2,317 | 2,272 | 2,291 | -0.26% | 138,800 | 1203億8396万 | -5.6% | 17.71 | 0.65 |
11/07 | 2,346 | 2,351 | 2,294 | 2,297 | -2.05% | 97,400 | 1206億9924万 | -5.9% | 17.76 | 0.65 |
11/06 | 2,401 | 2,414 | 2,338 | 2,345 | -2.29% | 133,000 | 1232億2147万 | -4.4% | 18.13 | 0.67 |
11/02 | 2,480 | 2,480 | 2,397 | 2,400 | -2.16% | 85,100 | 1261億1152万 | -2.64% | 18.55 | 0.68 |
11/01 | 2,476 | 2,476 | 2,449 | 2,453 | -0.37% | 86,100 | 1288億9649万 | -0.89% | 18.96 | 0.7 |
10/31 | 2,397 | 2,462 | 2,397 | 2,462 | +3.14% | 100,800 | 1293億6940万 | -0.81% | 19.03 | 0.7 |
10/30 | 2,439 | 2,440 | 2,366 | 2,387 | -2.57% | 86,200 | 1254億2842万 | -4.06% | 18.45 | 0.68 |
10/27 | 2,442 | 2,453 | 2,429 | 2,450 | +1.7% | 69,100 | 1287億3885万 | -1.65% | 18.94 | 0.7 |
10/26 | 2,429 | 2,441 | 2,404 | 2,409 | -0.21% | 58,700 | 1265億8444万 | -3.33% | 18.62 | 0.68 |
10/25 | 2,427 | 2,431 | 2,405 | 2,414 | +0.25% | 64,500 | 1268億4717万 | -3.25% | 18.66 | 0.69 |
10/24 | 2,400 | 2,416 | 2,365 | 2,408 | +0.33% | 69,900 | 1265億3189万 | -3.6% | 18.62 | 0.68 |
10/23 | 2,400 | 2,413 | 2,389 | 2,400 | -0.46% | 66,200 | 1261億1152万 | -4.08% | 18.55 | 0.68 |
10/20 | 2,395 | 2,418 | 2,394 | 2,411 | +0.54% | 56,900 | 1266億8953万 | -3.83% | 18.64 | 0.68 |
10/19 | 2,365 | 2,402 | 2,365 | 2,398 | -0.08% | 62,900 | 1260億643万 | -4.5% | 18.54 | 0.68 |
10/18 | 2,444 | 2,444 | 2,388 | 2,400 | -0.62% | 78,300 | 1261億1152万 | -4.61% | 18.55 | 0.68 |
10/17 | 2,383 | 2,416 | 2,383 | 2,415 | +0.96% | 74,200 | 1268億9972万 | -4.17% | 18.67 | 0.69 |
10/16 | 2,433 | 2,434 | 2,381 | 2,392 | -0.95% | 64,800 | 1256億9115万 | -5.15% | 18.49 | 0.68 |
10/13 | 2,415 | 2,438 | 2,410 | 2,415 | -1.27% | 98,300 | 1268億9972万 | -4.43% | 18.67 | 0.69 |
10/12 | 2,489 | 2,489 | 2,445 | 2,446 | -1.73% | 69,400 | 1285億2866万 | -3.28% | 18.91 | 0.69 |
10/11 | 2,512 | 2,526 | 2,489 | 2,489 | -0.92% | 89,400 | 1307億8816万 | -1.58% | 19.24 | 0.71 |
10/10 | 2,501 | 2,519 | 2,482 | 2,512 | +0.28% | 118,000 | 1319億9673万 | -0.59% | 19.42 | 0.71 |
10/06 | 2,481 | 2,524 | 2,462 | 2,505 | +0.76% | 142,900 | 1316億2890万 | -0.75% | 19.37 | 0.71 |
10/05 | 2,517 | 2,518 | 2,480 | 2,486 | -1.27% | 128,600 | 1306億3052万 | -1.35% | 19.22 | 0.71 |
10/04 | 2,551 | 2,554 | 2,510 | 2,518 | -2.44% | 139,800 | 1323億1201万 | +0.08% | 19.47 | 0.71 |
10/03 | 2,612 | 2,630 | 2,577 | 2,581 | -1.9% | 94,300 | 1356億2243万 | +2.75% | 19.95 | 0.73 |
10/02 | 2,603 | 2,678 | 2,598 | 2,631 | +0.88% | 189,800 | 1382億4976万 | +4.99% | 20.34 | 0.75 |
09/29 | 2,656 | 2,666 | 2,579 | 2,608 | -1.32% | 239,100 | 1370億4119万 | +4.4% | 20.16 | 0.74 |
09/28 | 2,640 | 2,662 | 2,590 | 2,643 | -0.08% | 248,800 | 1388億8032万 | +6.1% | 20.43 | 0.75 |
09/27 | 2,601 | 2,645 | 2,591 | 2,645 | +0.88% | 153,700 | 1389億8541万 | +6.57% | 20.45 | 0.75 |
09/26 | 2,626 | 2,647 | 2,600 | 2,622 | -0.15% | 201,100 | 1377億7684万 | +6.15% | 20.27 | 0.74 |
09/25 | 2,588 | 2,644 | 2,550 | 2,626 | +6.62% | 429,900 | 1379億8703万 | +6.79% | 20.3 | 0.75 |
09/22 | 2,446 | 2,473 | 2,437 | 2,463 | +0.12% | 100,100 | 1294億2195万 | +0.65% | 19.04 | 0.7 |
09/21 | 2,482 | 2,486 | 2,447 | 2,460 | -0.89% | 79,100 | 1292億6431万 | +0.7% | 19.02 | 0.7 |
09/20 | 2,500 | 2,514 | 2,481 | 2,482 | -0.72% | 74,600 | 1304億2033万 | +1.72% | 19.19 | 0.7 |
09/19 | 2,499 | 2,503 | 2,475 | 2,500 | -0.04% | 69,100 | 1313億6617万 | +2.54% | 19.33 | 0.71 |
09/15 | 2,530 | 2,534 | 2,501 | 2,501 | -0.68% | 66,800 | 1314億1872万 | +2.71% | 19.34 | 0.71 |
09/14 | 2,523 | 2,531 | 2,513 | 2,518 | -0.12% | 50,800 | 1323億1201万 | +3.54% | 19.47 | 0.71 |
09/13 | 2,526 | 2,529 | 2,506 | 2,521 | -0.16% | 44,600 | 1324億6965万 | +3.83% | 19.49 | 0.72 |
09/12 | 2,500 | 2,525 | 2,494 | 2,525 | +0.96% | 40,100 | 1326億7983万 | +4.21% | 19.52 | 0.72 |
09/11 | 2,466 | 2,501 | 2,466 | 2,501 | +1.92% | 101,100 | 1314億1872万 | +3.39% | 19.34 | 0.71 |
09/08 | 2,491 | 2,520 | 2,454 | 2,454 | -2.5% | 105,800 | 1289億4903万 | +1.66% | 18.97 | 0.7 |
09/07 | 2,458 | 2,520 | 2,458 | 2,517 | +1.94% | 138,500 | 1322億5946万 | +4.4% | 19.46 | 0.71 |
09/06 | 2,465 | 2,472 | 2,453 | 2,469 | +0.45% | 66,800 | 1297億3723万 | +2.58% | 19.09 | 0.7 |
09/05 | 2,430 | 2,461 | 2,428 | 2,458 | +0.9% | 85,100 | 1291億5922万 | +2.16% | 19 | 0.7 |
09/04 | 2,411 | 2,441 | 2,406 | 2,436 | +0.45% | 108,000 | 1280億320万 | +1.29% | 18.83 | 0.69 |
09/01 | 2,404 | 2,429 | 2,404 | 2,425 | +1.04% | 66,000 | 1274億2518万 | +0.92% | 18.75 | 0.69 |
08/31 | 2,405 | 2,422 | 2,383 | 2,400 | -0.12% | 109,600 | 1261億1152万 | 0% | 18.55 | 0.68 |
08/30 | 2,388 | 2,413 | 2,373 | 2,403 | -0.54% | 100,400 | 1262億6916万 | +0.17% | 18.58 | 0.68 |
08/29 | 2,411 | 2,416 | 2,398 | 2,416 | +0.08% | 94,900 | 1269億5227万 | +0.75% | 18.68 | 0.69 |
08/28 | 2,442 | 2,444 | 2,403 | 2,414 | -0.86% | 62,300 | 1268億4717万 | +0.75% | 18.66 | 0.69 |
08/25 | 2,435 | 2,444 | 2,412 | 2,435 | -0.16% | 92,600 | 1279億5065万 | +1.71% | 18.83 | 0.69 |
08/24 | 2,432 | 2,459 | 2,426 | 2,439 | +0.91% | 141,400 | 1281億6084万 | +2.09% | 18.86 | 0.69 |
08/23 | 2,344 | 2,418 | 2,333 | 2,417 | +3.11% | 141,400 | 1270億481万 | +1.3% | 18.69 | 0.69 |
08/22 | 2,346 | 2,348 | 2,315 | 2,344 | +0.04% | 114,900 | 1231億6892万 | -1.64% | 18.12 | 0.67 |
08/21 | 2,330 | 2,364 | 2,330 | 2,343 | -0.04% | 110,900 | 1231億1637万 | -1.72% | 18.11 | 0.67 |
08/18 | 2,356 | 2,369 | 2,334 | 2,344 | -0.21% | 168,000 | 1231億6892万 | -1.68% | 18.12 | 0.67 |
08/17 | 2,373 | 2,383 | 2,333 | 2,349 | -1.55% | 802,000 | 1234億3165万 | -1.47% | 18.16 | 0.67 |
08/16 | 2,405 | 2,420 | 2,386 | 2,386 | -1.77% | 1,058,900 | 1253億7587万 | +0.08% | 18.45 | 0.68 |
08/15 | 2,428 | 2,437 | 2,406 | 2,429 | +0.08% | 262,000 | 1276億3537万 | +1.93% | 18.78 | 0.69 |
08/14 | 2,457 | 2,462 | 2,425 | 2,427 | -0.25% | 542,200 | 1275億3028万 | +2.1% | 18.76 | 0.69 |
08/10 | 2,397 | 2,433 | 2,394 | 2,433 | +1.04% | 700,300 | 1278億4556万 | +2.61% | 18.81 | 0.69 |
08/09 | 2,420 | 2,425 | 2,394 | 2,408 | -0.25% | 450,000 | 1265億3189万 | +1.73% | 18.62 | 0.69 |
08/08 | 2,402 | 2,420 | 2,397 | 2,414 | +0.37% | 227,100 | 1268億4717万 | +2.07% | 18.66 | 0.69 |
08/07 | 2,387 | 2,411 | 2,374 | 2,405 | +0.38% | 162,500 | 1263億7426万 | +1.78% | 18.59 | 0.69 |
08/04 | 2,365 | 2,404 | 2,365 | 2,396 | +0.88% | 166,900 | 1259億134万 | +1.83% | 18.52 | 0.68 |
08/03 | 2,412 | 2,420 | 2,369 | 2,375 | -1.86% | 210,100 | 1247億9786万 | +1.37% | 18.36 | 0.68 |
08/02 | 2,427 | 2,435 | 2,411 | 2,420 | -0.98% | 155,900 | 1271億6245万 | +3.64% | 18.71 | 0.69 |
08/01 | 2,421 | 2,451 | 2,416 | 2,444 | +0.99% | 186,400 | 1284億2357万 | +5.16% | 18.89 | 0.7 |
07/31 | 2,431 | 2,436 | 2,401 | 2,420 | +1.34% | 283,200 | 1271億6245万 | +4.63% | 18.71 | 0.69 |
07/28 | 2,351 | 2,396 | 2,336 | 2,388 | +1.19% | 491,700 | 1254億8097万 | +3.74% | 18.46 | 0.68 |
07/27 | 2,368 | 2,368 | 2,340 | 2,360 | -0.34% | 498,100 | 1240億966万 | +3.01% | 18.25 | 0.67 |
07/26 | 2,365 | 2,368 | 2,337 | 2,368 | -0.25% | 218,700 | 1244億3004万 | +3.77% | 18.31 | 0.68 |
07/25 | 2,391 | 2,396 | 2,370 | 2,374 | -0.13% | 188,500 | 1247億4531万 | +4.44% | 18.35 | 0.68 |
07/24 | 2,365 | 2,382 | 2,355 | 2,377 | +1.41% | 221,000 | 1249億295万 | +5.04% | 18.38 | 0.68 |
07/21 | 2,334 | 2,352 | 2,311 | 2,344 | +0.64% | 183,200 | 1231億6892万 | +4.04% | 18.12 | 0.67 |
07/20 | 2,360 | 2,360 | 2,329 | 2,329 | -0.77% | 241,000 | 1223億8072万 | +3.79% | 18.01 | 0.66 |
07/19 | 2,359 | 2,365 | 2,336 | 2,347 | -0.51% | 124,100 | 1233億2656万 | +4.96% | 18.15 | 0.67 |
07/18 | 2,349 | 2,363 | 2,340 | 2,359 | 0% | 97,400 | 1239億5712万 | +5.93% | 18.24 | 0.67 |
07/14 | 2,345 | 2,364 | 2,328 | 2,359 | +0.6% | 120,900 | 1239億5712万 | +6.41% | 18.24 | 0.67 |
07/13 | 2,346 | 2,370 | 2,328 | 2,345 | -0.42% | 105,700 | 1232億2147万 | +6.2% | 18.13 | 0.67 |
07/12 | 2,355 | 2,366 | 2,340 | 2,355 | +0.56% | 92,100 | 1237億4693万 | +7.09% | 18.21 | 0.67 |
07/11 | 2,340 | 2,351 | 2,330 | 2,342 | -0.21% | 84,400 | 1230億6383万 | +6.99% | 18.11 | 0.67 |
07/10 | 2,320 | 2,362 | 2,295 | 2,347 | +2.8% | 133,900 | 1233億2656万 | +7.61% | 18.15 | 0.67 |
07/07 | 2,289 | 2,306 | 2,268 | 2,283 | -0.44% | 97,300 | 1199億6359万 | +5.11% | 17.65 | 0.65 |
07/06 | 2,310 | 2,315 | 2,279 | 2,293 | -1.25% | 88,500 | 1204億8905万 | +5.96% | 17.73 | 0.65 |
07/05 | 2,350 | 2,360 | 2,319 | 2,322 | -1.82% | 110,200 | 1220億1290万 | +7.75% | 17.95 | 0.66 |
07/04 | 2,350 | 2,370 | 2,338 | 2,365 | +0.34% | 166,100 | 1242億7240万 | +10.26% | 18.28 | 0.67 |
07/03 | 2,276 | 2,359 | 2,263 | 2,357 | +9.63% | 373,000 | 1238億5202万 | +10.5% | 18.22 | 0.67 |
06/30 | 2,161 | 2,164 | 2,117 | 2,150 | -0.37% | 155,300 | 1129億7491万 | +1.27% | 16.62 | 0.61 |
06/29 | 2,169 | 2,178 | 2,148 | 2,158 | -0.69% | 106,700 | 1133億9528万 | +1.74% | 16.68 | 0.62 |
06/28 | 2,148 | 2,176 | 2,146 | 2,173 | +1.16% | 92,900 | 1141億8347万 | +2.6% | 16.8 | 0.62 |
06/27 | 2,161 | 2,161 | 2,137 | 2,148 | -0.37% | 77,900 | 1128億6981万 | +1.51% | 16.61 | 0.61 |
06/26 | 2,148 | 2,163 | 2,140 | 2,156 | +0.75% | 68,700 | 1132億9018万 | +1.99% | 16.67 | 0.62 |