時価総額
2023/07/28~2023/12/21
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 |
12/21 | 3,080 | 3,092 | 3,062 | 3,084 | -0.06% | 814,800 | 3648億456万 | +0.85% | - | 0.9 |
12/20 | 3,097 | 3,102 | 3,081 | 3,086 | -0.32% | 891,900 | 3650億4114万 | +0.92% | - | 0.9 |
12/19 | 3,098 | 3,104 | 3,067 | 3,096 | 0% | 833,500 | 3662億2403万 | +1.24% | - | 0.9 |
12/18 | 3,070 | 3,108 | 3,050 | 3,096 | +0.55% | 1,542,700 | 3662億2403万 | +1.28% | - | 0.9 |
12/15 | 3,038 | 3,090 | 3,026 | 3,079 | +1.72% | 1,670,400 | 3642億1311万 | +0.85% | - | 0.89 |
12/14 | 3,055 | 3,060 | 3,022 | 3,027 | -1.01% | 1,297,900 | 3580億6206万 | -0.72% | - | 0.88 |
12/13 | 3,068 | 3,069 | 3,044 | 3,058 | -0.33% | 949,100 | 3617億2904万 | +0.39% | - | 0.89 |
12/12 | 3,087 | 3,093 | 3,065 | 3,068 | -0.62% | 794,600 | 3629億1193万 | +0.82% | - | 0.89 |
12/11 | 3,065 | 3,095 | 3,050 | 3,087 | +1.15% | 1,214,000 | 3651億5943万 | +1.48% | - | 0.9 |
12/08 | 3,054 | 3,082 | 3,038 | 3,052 | -0.23% | 1,811,100 | 3610億1930万 | +0.39% | - | 0.89 |
12/07 | 3,033 | 3,059 | 3,026 | 3,059 | +0.56% | 1,049,500 | 3618億4732万 | +0.56% | - | 0.89 |
12/06 | 3,032 | 3,051 | 3,025 | 3,042 | +0.2% | 820,700 | 3598億3640万 | -0.03% | - | 0.88 |
12/05 | 3,050 | 3,060 | 3,035 | 3,036 | -0.69% | 991,800 | 3591億2667万 | -0.13% | - | 0.88 |
12/04 | 3,075 | 3,078 | 3,047 | 3,057 | -0.59% | 953,600 | 3616億1075万 | +0.66% | - | 0.89 |
12/01 | 3,060 | 3,094 | 3,054 | 3,075 | +1.15% | 1,234,900 | 3637億3996万 | +1.45% | - | 0.89 |
11/30 | 3,037 | 3,051 | 3,032 | 3,040 | +0.07% | 1,037,300 | 3595億9983万 | +0.53% | - | 0.88 |
11/29 | 3,048 | 3,058 | 3,034 | 3,038 | -0.62% | 779,700 | 3593億6325万 | +0.7% | - | 0.88 |
11/28 | 3,065 | 3,071 | 3,050 | 3,057 | -0.33% | 696,400 | 3616億1075万 | +1.56% | - | 0.89 |
11/27 | 3,068 | 3,073 | 3,051 | 3,067 | +0.16% | 631,000 | 3627億9364万 | +2.17% | - | 0.89 |
11/24 | 3,059 | 3,063 | 3,038 | 3,062 | +0.46% | 729,900 | 3622億219万 | +2.24% | - | 0.89 |
11/22 | 3,024 | 3,061 | 3,019 | 3,048 | +0.69% | 503,100 | 3605億4614万 | +2.01% | - | 0.88 |
11/21 | 3,040 | 3,048 | 3,020 | 3,027 | -0.66% | 1,037,900 | 3580億6206万 | +1.54% | - | 0.88 |
11/20 | 3,050 | 3,078 | 3,037 | 3,047 | +0.59% | 1,017,300 | 3604億2785万 | +2.45% | - | 0.88 |
11/17 | 3,026 | 3,036 | 3,013 | 3,029 | -0.23% | 1,427,200 | 3582億9864万 | +2.09% | - | 0.88 |
11/16 | 3,077 | 3,108 | 3,033 | 3,036 | -1.46% | 1,505,500 | 3591億2667万 | +2.5% | - | 0.88 |
11/15 | 3,103 | 3,110 | 3,065 | 3,081 | -0.55% | 1,380,400 | 3644億4969万 | +4.16% | - | 0.89 |
11/14 | 3,031 | 3,098 | 3,019 | 3,098 | +1.24% | 2,547,800 | 3664億6061万 | +4.91% | - | 0.9 |
11/13 | 3,014 | 3,060 | 3,013 | 3,060 | +1.8% | 1,568,600 | 3619億6561万 | +3.87% | - | 0.89 |
11/10 | 2,980 | 3,016 | 2,951 | 3,006 | +1.55% | 1,236,000 | 3555億7799万 | +2.21% | - | 0.87 |
11/09 | 2,936 | 2,971 | 2,890 | 2,960 | +0.27% | 1,816,600 | 3501億3667万 | +0.95% | - | 0.86 |
11/08 | 3,000 | 3,001 | 2,902 | 2,952 | -1.63% | 2,711,000 | 3491億9036万 | +0.79% | - | 0.86 |
11/07 | 3,020 | 3,038 | 2,996 | 3,001 | -0.73% | 1,192,100 | 3549億8654万 | +2.35% | - | 0.87 |
11/06 | 3,098 | 3,098 | 3,017 | 3,023 | -0.89% | 1,458,000 | 3575億8891万 | +3.03% | - | 0.88 |
11/02 | 3,122 | 3,129 | 3,041 | 3,050 | -1.83% | 1,555,100 | 3607億8272万 | +3.74% | - | 0.89 |
11/01 | 3,091 | 3,120 | 3,077 | 3,107 | +1.34% | 2,050,200 | 3675億2522万 | +5.39% | - | 0.9 |
10/31 | 3,054 | 3,090 | 3,011 | 3,066 | +3.06% | 4,428,400 | 3626億7535万 | +3.83% | - | 0.89 |
10/30 | 2,952 | 2,975 | 2,924 | 2,975 | +0.78% | 1,872,400 | 3519億1101万 | +0.54% | - | 0.86 |
10/27 | 2,926 | 2,957 | 2,920 | 2,952 | +1.27% | 1,318,700 | 3491億9036万 | -0.61% | - | 0.86 |
10/26 | 2,909 | 2,931 | 2,896 | 2,915 | +0.17% | 1,175,100 | 3448億1365万 | -2.21% | - | 0.85 |
10/25 | 2,880 | 2,926 | 2,872 | 2,910 | +1.54% | 1,138,100 | 3442億2220万 | -2.74% | - | 0.84 |
10/24 | 2,868 | 2,874 | 2,823 | 2,866 | +0.28% | 1,201,700 | 3390億1747万 | -4.56% | - | 0.83 |
10/23 | 2,864 | 2,876 | 2,855 | 2,858 | -0.03% | 859,400 | 3380億7115万 | -5.14% | - | 0.83 |
10/20 | 2,868 | 2,877 | 2,839 | 2,859 | -0.69% | 1,381,400 | 3381億8944万 | -5.49% | - | 0.83 |
10/19 | 2,881 | 2,894 | 2,861 | 2,879 | -0.86% | 1,191,400 | 3405億5523万 | -5.14% | - | 0.84 |
10/18 | 2,885 | 2,909 | 2,875 | 2,904 | +1.36% | 1,356,900 | 3435億1246万 | -4.54% | - | 0.84 |
10/17 | 2,883 | 2,889 | 2,846 | 2,865 | +0.46% | 1,041,600 | 3388億9918万 | -5.97% | - | 0.83 |
10/16 | 2,850 | 2,878 | 2,829 | 2,852 | -0.97% | 1,381,400 | 3373億6142万 | -6.52% | - | 0.83 |
10/13 | 2,909 | 2,915 | 2,864 | 2,880 | -0.79% | 1,676,500 | 3406億7352万 | -5.79% | - | 0.84 |
10/12 | 2,936 | 2,937 | 2,903 | 2,903 | -0.82% | 1,673,600 | 3433億9418万 | -5.16% | - | 0.84 |
10/11 | 2,964 | 2,964 | 2,926 | 2,927 | -1.25% | 1,576,400 | 3462億3312万 | -4.44% | - | 0.85 |
10/10 | 2,956 | 2,971 | 2,941 | 2,964 | +1.33% | 1,971,100 | 3506億983万 | -3.23% | - | 0.86 |
10/06 | 2,903 | 2,942 | 2,890 | 2,925 | -0.2% | 1,883,500 | 3459億9654万 | -4.41% | - | 0.85 |
10/05 | 2,851 | 2,931 | 2,825 | 2,931 | +5.74% | 2,968,500 | 3467億628万 | -4.12% | - | 0.85 |
10/04 | 2,840 | 2,855 | 2,768 | 2,772 | -3.78% | 4,623,900 | 3278億9826万 | -9.26% | - | 0.8 |
10/03 | 2,975 | 2,980 | 2,875 | 2,881 | -4.89% | 4,741,100 | 3407億9181万 | -5.76% | - | 0.84 |
10/02 | 3,077 | 3,121 | 3,029 | 3,029 | -0.85% | 2,455,600 | 3582億9864万 | -0.88% | - | 0.88 |
09/29 | 3,154 | 3,161 | 3,044 | 3,055 | -3.66% | 2,629,700 | 3613億7417万 | +0.23% | - | 0.84 |
09/28 | 3,210 | 3,226 | 3,164 | 3,171 | -2.43% | 1,814,300 | 3750億9574万 | +4.34% | - | 0.87 |
09/27 | 3,246 | 3,250 | 3,216 | 3,250 | +0.28% | 1,612,500 | 3844億4060万 | +7.47% | - | 0.89 |
09/26 | 3,215 | 3,251 | 3,212 | 3,241 | +0.97% | 1,460,000 | 3833億7600万 | +7.78% | - | 0.89 |
09/25 | 3,215 | 3,231 | 3,194 | 3,210 | -1.2% | 1,576,700 | 3797億903万 | +7.39% | - | 0.88 |
09/22 | 3,218 | 3,261 | 3,188 | 3,249 | +0.74% | 1,972,300 | 3843億2231万 | +9.36% | - | 0.89 |
09/21 | 3,190 | 3,255 | 3,188 | 3,225 | +0.97% | 1,794,500 | 3814億8337万 | +9.21% | - | 0.88 |
09/20 | 3,202 | 3,227 | 3,190 | 3,194 | 0% | 1,892,600 | 3778億1640万 | +8.82% | - | 0.87 |
09/19 | 3,136 | 3,194 | 3,130 | 3,194 | +2.4% | 1,960,500 | 3778億1640万 | +9.38% | - | 0.87 |
09/15 | 3,146 | 3,187 | 3,107 | 3,119 | -0.7% | 3,049,400 | 3689億4469万 | +7.37% | - | 0.85 |
09/14 | 3,140 | 3,155 | 3,115 | 3,141 | +1.16% | 1,583,700 | 3715億4706万 | +8.61% | - | 0.86 |
09/13 | 3,066 | 3,116 | 3,064 | 3,105 | +1.74% | 2,251,800 | 3672億8864万 | +7.92% | - | 0.85 |
09/12 | 3,060 | 3,066 | 3,016 | 3,052 | +0.49% | 1,719,400 | 3610億1930万 | +6.49% | - | 0.83 |
09/11 | 2,994 | 3,045 | 2,992 | 3,037 | +2.08% | 2,704,100 | 3592億4496万 | +6.34% | - | 0.83 |
09/08 | 2,975 | 2,998 | 2,969 | 2,975 | -0.53% | 2,084,200 | 3519億1101万 | +4.5% | - | 0.81 |
09/07 | 2,992 | 3,004 | 2,980 | 2,991 | +0.27% | 1,432,100 | 3538億364万 | +5.35% | - | 0.82 |
09/06 | 2,961 | 3,003 | 2,953 | 2,983 | +1.05% | 1,789,700 | 3528億5733万 | +5.26% | - | 0.82 |
09/05 | 2,961 | 2,982 | 2,926 | 2,952 | +0.75% | 1,786,900 | 3491億9036万 | +4.31% | - | 0.81 |
09/04 | 2,901 | 2,935 | 2,895 | 2,930 | +1.45% | 1,547,200 | 3465億8799万 | +3.57% | - | 0.8 |
09/01 | 2,864 | 2,897 | 2,864 | 2,888 | +0.91% | 1,173,300 | 3416億1983万 | +2.12% | - | 0.79 |
08/31 | 2,850 | 2,870 | 2,845 | 2,862 | -0.03% | 1,313,000 | 3385億4431万 | +1.31% | - | 0.78 |
08/30 | 2,851 | 2,868 | 2,851 | 2,863 | +0.99% | 2,128,500 | 3386億6260万 | +1.42% | - | 0.78 |
08/29 | 2,849 | 2,858 | 2,826 | 2,835 | -0.11% | 1,360,700 | 3353億5050万 | +0.5% | - | 0.78 |
08/28 | 2,836 | 2,842 | 2,828 | 2,838 | +0.35% | 953,200 | 3357億536万 | +0.67% | - | 0.78 |
08/25 | 2,827 | 2,835 | 2,812 | 2,828 | -0.18% | 1,009,300 | 3345億2247万 | +0.39% | - | 0.77 |
08/24 | 2,819 | 2,835 | 2,815 | 2,833 | +0.64% | 793,600 | 3351億1392万 | +0.64% | - | 0.78 |
08/23 | 2,800 | 2,815 | 2,792 | 2,815 | -0.18% | 825,100 | 3329億8471万 | +0.07% | - | 0.77 |
08/22 | 2,805 | 2,820 | 2,795 | 2,820 | +1.51% | 971,800 | 3335億7615万 | +0.32% | - | 0.77 |
08/21 | 2,773 | 2,803 | 2,771 | 2,778 | +0.36% | 1,338,200 | 3286億800万 | -1.07% | - | 0.76 |
08/18 | 2,784 | 2,795 | 2,763 | 2,768 | -1.14% | 1,246,400 | 3274億2510万 | -1.35% | - | 0.76 |
08/17 | 2,768 | 2,800 | 2,759 | 2,800 | +1.08% | 1,107,300 | 3312億1037万 | -0.18% | - | 0.77 |
08/16 | 2,790 | 2,791 | 2,766 | 2,770 | -1.67% | 1,497,200 | 3276億6168万 | -1.14% | - | 0.76 |
08/15 | 2,825 | 2,830 | 2,806 | 2,817 | -0.14% | 970,600 | 3332億2129万 | +0.64% | - | 0.77 |
08/14 | 2,836 | 2,848 | 2,814 | 2,821 | +0.68% | 1,476,900 | 3336億9444万 | +0.93% | - | 0.77 |
08/10 | 2,755 | 2,805 | 2,755 | 2,802 | +1.3% | 1,402,700 | 3314億4694万 | +0.47% | - | 0.77 |
08/09 | 2,808 | 2,810 | 2,752 | 2,766 | -1.81% | 1,888,800 | 3271億8853万 | -0.72% | - | 0.76 |
08/08 | 2,832 | 2,832 | 2,810 | 2,817 | +0.36% | 768,000 | 3332億2129万 | +1.15% | - | 0.77 |
08/07 | 2,810 | 2,820 | 2,795 | 2,807 | +0.07% | 775,300 | 3320億3839万 | +1.01% | - | 0.77 |
08/04 | 2,782 | 2,826 | 2,781 | 2,805 | +0.5% | 1,567,700 | 3318億181万 | +1.12% | - | 0.77 |
08/03 | 2,833 | 2,835 | 2,787 | 2,791 | -2.1% | 2,741,700 | 3301億4576万 | +0.79% | - | 0.76 |
08/02 | 2,870 | 2,886 | 2,848 | 2,851 | -1.45% | 2,260,300 | 3372億4313万 | +3.07% | - | 0.78 |
08/01 | 2,923 | 2,923 | 2,878 | 2,893 | -0.99% | 2,109,300 | 3422億1128万 | +4.82% | - | 0.79 |
07/31 | 2,950 | 2,954 | 2,897 | 2,922 | +0.76% | 2,554,200 | 3456億4167万 | +6.25% | - | 0.8 |
07/28 | 2,843 | 2,900 | 2,828 | 2,900 | +2.51% | 3,377,200 | 3430億3931万 | +5.84% | - | 0.79 |