時価総額
2023/06/06~2023/10/27
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 |
10/27 | 692 | 708 | 690 | 708 | +3.36% | 1,020,100 | 1637億168万 | -0.14% | 10.93 | 0.78 |
10/26 | 693 | 699 | 683 | 685 | -1.3% | 601,300 | 1583億8369万 | -3.25% | 10.58 | 0.75 |
10/25 | 703 | 713 | 694 | 694 | -0.72% | 707,100 | 1604億6464万 | -1.98% | 10.72 | 0.76 |
10/24 | 720 | 720 | 681 | 699 | -0.85% | 947,400 | 1616億2073万 | -1.41% | 10.79 | 0.77 |
10/23 | 705 | 715 | 701 | 705 | 0% | 761,100 | 1630億803万 | -0.28% | 10.89 | 0.77 |
10/20 | 700 | 710 | 698 | 705 | -0.14% | 715,200 | 1630億803万 | -0.14% | 10.89 | 0.77 |
10/19 | 708 | 716 | 703 | 706 | -1.94% | 569,300 | 1632億3925万 | +0.28% | 10.9 | 0.77 |
10/18 | 721 | 726 | 710 | 720 | +1.27% | 768,300 | 1664億7629万 | +2.56% | 11.12 | 0.79 |
10/17 | 730 | 739 | 699 | 711 | -1.8% | 1,151,600 | 1643億9533万 | +1.72% | 10.98 | 0.78 |
10/16 | 713 | 729 | 712 | 724 | +0.56% | 1,158,000 | 1674億116万 | +4.17% | 11.18 | 0.79 |
10/13 | 729 | 735 | 718 | 720 | -1.77% | 1,027,800 | 1664億7629万 | +4.2% | 11.12 | 0.79 |
10/12 | 730 | 733 | 719 | 733 | +1.38% | 741,400 | 1694億8211万 | +6.85% | 11.32 | 0.8 |
10/11 | 721 | 733 | 714 | 723 | -0.96% | 1,347,100 | 1671億6994万 | +6.32% | 11.16 | 0.79 |
10/10 | 713 | 730 | 710 | 730 | +3.99% | 1,085,700 | 1687億8846万 | +8.15% | 11.27 | 0.8 |
10/06 | 695 | 703 | 680 | 702 | +2.03% | 1,090,800 | 1623億1438万 | +4.93% | 10.84 | 0.77 |
10/05 | 660 | 696 | 658 | 688 | +5.68% | 1,366,600 | 1590億7734万 | +3.61% | 10.62 | 0.75 |
10/04 | 668 | 679 | 649 | 651 | -5.38% | 1,435,400 | 1505億2231万 | -1.36% | 10.05 | 0.71 |
10/03 | 692 | 694 | 676 | 688 | -1.29% | 1,075,100 | 1590億7734万 | +4.72% | 10.62 | 0.75 |
10/02 | 700 | 715 | 697 | 697 | +0.29% | 923,000 | 1611億5829万 | +6.9% | 10.76 | 0.76 |
09/29 | 731 | 731 | 690 | 695 | -5.44% | 1,468,100 | 1606億9586万 | +7.59% | 10.73 | 0.76 |
09/28 | 729 | 746 | 722 | 735 | -0.14% | 1,535,300 | 1699億4454万 | +14.66% | 11.35 | 0.81 |
09/27 | 720 | 736 | 705 | 736 | +1.94% | 1,390,500 | 1701億7576万 | +16.27% | 11.37 | 0.81 |
09/26 | 711 | 728 | 710 | 722 | +0.42% | 1,026,200 | 1669億3872万 | +15.34% | 11.15 | 0.79 |
09/25 | 719 | 720 | 704 | 719 | +0.28% | 1,084,700 | 1662億4507万 | +16.16% | 11.1 | 0.79 |
09/22 | 698 | 722 | 695 | 717 | +2.58% | 1,673,200 | 1657億8264万 | +17.35% | 11.07 | 0.79 |
09/21 | 694 | 713 | 693 | 699 | +0.87% | 1,155,000 | 1616億2073万 | +15.73% | 10.79 | 0.77 |
09/20 | 713 | 713 | 689 | 693 | -0.57% | 1,612,400 | 1602億3343万 | +15.89% | 10.7 | 0.76 |
09/19 | 677 | 700 | 674 | 697 | +3.87% | 1,895,200 | 1611億5829万 | +17.74% | 10.76 | 0.77 |
09/15 | 674 | 684 | 669 | 671 | +0.75% | 1,186,200 | 1551億4665万 | +14.51% | 10.36 | 0.74 |
09/14 | 660 | 669 | 658 | 666 | +1.52% | 493,300 | 1539億9057万 | +14.63% | 10.28 | 0.73 |
09/13 | 660 | 665 | 653 | 656 | +0.15% | 812,000 | 1516億7839万 | +13.89% | 10.13 | 0.72 |
09/12 | 650 | 656 | 640 | 655 | +1.71% | 965,400 | 1514億4718万 | +14.71% | 10.11 | 0.72 |
09/11 | 629 | 644 | 627 | 644 | +3.04% | 884,000 | 1489億379万 | +13.58% | 9.94 | 0.71 |
09/08 | 614 | 628 | 613 | 625 | +2.8% | 1,493,500 | 1445億1067万 | +10.82% | 9.65 | 0.69 |
09/07 | 602 | 615 | 602 | 608 | +0.5% | 1,286,000 | 1405億7998万 | +8.57% | 9.39 | 0.67 |
09/06 | 588 | 610 | 588 | 605 | +3.42% | 1,475,800 | 1398億8632万 | +8.62% | 9.34 | 0.66 |
09/05 | 586 | 589 | 580 | 585 | -0.17% | 477,200 | 1352億6198万 | +5.41% | 9.03 | 0.64 |
09/04 | 580 | 588 | 580 | 586 | +0.69% | 613,900 | 1354億9320万 | +5.59% | 9.05 | 0.64 |
09/01 | 572 | 582 | 571 | 582 | +1.04% | 630,500 | 1345億6833万 | +5.24% | 8.99 | 0.64 |
08/31 | 576 | 578 | 569 | 576 | -0.86% | 889,700 | 1331億8103万 | +4.73% | 8.89 | 0.63 |
08/30 | 576 | 581 | 576 | 581 | +0.87% | 620,600 | 1343億3711万 | +6.02% | 8.97 | 0.64 |
08/29 | 575 | 577 | 570 | 576 | 0% | 655,600 | 1331億8103万 | +5.69% | 8.89 | 0.63 |
08/28 | 557 | 579 | 557 | 576 | +3.6% | 1,268,300 | 1331億8103万 | +6.08% | 8.89 | 0.63 |
08/25 | 547 | 559 | 546 | 556 | +1.28% | 680,300 | 1285億5669万 | +2.96% | 8.59 | 0.61 |
08/24 | 555 | 559 | 548 | 549 | -1.44% | 711,000 | 1269億3817万 | +2.04% | 8.48 | 0.6 |
08/23 | 546 | 557 | 546 | 557 | +2.01% | 753,300 | 1287億8790万 | +3.92% | 8.6 | 0.61 |
08/22 | 538 | 546 | 535 | 546 | +1.11% | 346,200 | 1262億4452万 | +2.25% | 8.43 | 0.6 |
08/21 | 540 | 544 | 538 | 540 | +0.37% | 518,800 | 1248億5721万 | +1.69% | 8.34 | 0.59 |
08/18 | 530 | 540 | 530 | 538 | +0.56% | 489,800 | 1243億9478万 | +1.7% | 8.31 | 0.59 |
08/17 | 538 | 538 | 526 | 535 | -0.56% | 536,300 | 1237億113万 | +1.52% | 8.26 | 0.59 |
08/16 | 539 | 544 | 538 | 538 | -1.47% | 353,400 | 1243億9478万 | +2.48% | 8.31 | 0.59 |
08/15 | 542 | 553 | 540 | 546 | +0.74% | 592,600 | 1262億4452万 | +4.4% | 8.43 | 0.6 |
08/14 | 545 | 553 | 542 | 542 | -0.73% | 696,500 | 1253億1965万 | +4.23% | 8.37 | 0.59 |
08/10 | 540 | 547 | 535 | 546 | +0.74% | 454,600 | 1262億4452万 | +5.41% | 8.43 | 0.6 |
08/09 | 546 | 547 | 539 | 542 | -1.81% | 492,200 | 1253億1965万 | +5.24% | 8.37 | 0.59 |
08/08 | 553 | 557 | 550 | 552 | +0.73% | 434,800 | 1276億3182万 | +7.6% | 8.52 | 0.61 |
08/07 | 551 | 554 | 544 | 548 | -1.44% | 543,300 | 1267億695万 | +7.45% | 8.46 | 0.6 |
08/04 | 539 | 557 | 538 | 556 | +3.54% | 775,200 | 1285億5669万 | +9.66% | 8.59 | 0.61 |
08/03 | 540 | 544 | 536 | 537 | -0.56% | 762,200 | 1241億6356万 | +6.55% | 8.29 | 0.59 |
08/02 | 549 | 550 | 533 | 540 | -2.53% | 1,460,300 | 1248億5721万 | +7.57% | 8.34 | 0.59 |
08/01 | 563 | 569 | 552 | 554 | -2.12% | 1,304,000 | 1280億9425万 | +11.02% | 8.55 | 0.61 |
07/31 | 541 | 573 | 541 | 566 | +5.99% | 2,242,000 | 1308億6886万 | +14.34% | 8.74 | 0.62 |
07/28 | 513 | 538 | 513 | 534 | +2.69% | 1,830,100 | 1234億6991万 | +8.76% | 8.25 | 0.59 |
07/27 | 513 | 521 | 510 | 520 | +0.97% | 589,800 | 1202億3287万 | +6.56% | 8.03 | 0.57 |
07/26 | 521 | 521 | 514 | 515 | -1.34% | 479,500 | 1190億7679万 | +5.75% | 7.95 | 0.57 |
07/25 | 511 | 527 | 510 | 522 | +2.55% | 1,525,400 | 1206億9531万 | +7.63% | 8.06 | 0.57 |
07/24 | 511 | 513 | 507 | 509 | +0.39% | 448,900 | 1176億8949万 | +5.17% | 7.86 | 0.56 |
07/21 | 512 | 515 | 505 | 507 | -0.59% | 682,800 | 1172億2705万 | +5.19% | 7.83 | 0.56 |
07/20 | 510 | 517 | 509 | 510 | -0.2% | 844,800 | 1179億2070万 | +6.03% | 7.88 | 0.56 |
07/19 | 496 | 511 | 496 | 511 | +3.65% | 1,574,300 | 1181億5192万 | +6.68% | 7.89 | 0.56 |
07/18 | 486 | 494 | 486 | 493 | +1.65% | 727,400 | 1139億9001万 | +3.35% | 7.61 | 0.54 |
07/14 | 486 | 489 | 482 | 485 | +0.41% | 540,500 | 1121億4028万 | +1.89% | 7.49 | 0.53 |
07/13 | 486 | 487 | 482 | 483 | -0.21% | 336,500 | 1116億7784万 | +1.68% | 7.46 | 0.53 |
07/12 | 486 | 487 | 482 | 484 | +0.41% | 270,400 | 1119億906万 | +2.11% | 7.47 | 0.53 |
07/11 | 485 | 487 | 482 | 482 | 0% | 328,700 | 1114億4662万 | +1.9% | 7.44 | 0.53 |
07/10 | 484 | 486 | 481 | 482 | +0.42% | 488,400 | 1114億4662万 | +2.12% | 7.44 | 0.53 |
07/07 | 479 | 483 | 475 | 480 | -0.62% | 578,500 | 1109億8419万 | +1.91% | 7.41 | 0.53 |
07/06 | 480 | 486 | 480 | 483 | -0.41% | 580,100 | 1116億7784万 | +2.77% | 7.46 | 0.53 |
07/05 | 483 | 487 | 481 | 485 | 0% | 379,500 | 1121億4028万 | +3.63% | 7.49 | 0.53 |
07/04 | 481 | 487 | 477 | 485 | +1.04% | 553,100 | 1121億4028万 | +4.08% | 7.49 | 0.53 |
07/03 | 480 | 483 | 477 | 480 | +0.63% | 300,800 | 1109億8419万 | +3.45% | 7.41 | 0.53 |
06/30 | 477 | 479 | 472 | 477 | 0% | 452,300 | 1102億9054万 | +3.02% | 7.37 | 0.52 |
06/29 | 481 | 483 | 473 | 477 | -1.24% | 772,200 | 1102億9054万 | +3.25% | 7.37 | 0.52 |
06/28 | 460 | 484 | 459 | 483 | +5.69% | 1,373,200 | 1116億7784万 | +4.77% | 7.46 | 0.53 |
06/27 | 461 | 461 | 454 | 457 | -0.87% | 336,900 | 1056億6620万 | -0.65% | 7.06 | 0.5 |
06/26 | 468 | 468 | 460 | 461 | -1.28% | 438,400 | 1065億9107万 | +0.22% | 7.12 | 0.51 |
06/23 | 475 | 475 | 464 | 467 | -1.06% | 955,200 | 1079億7837万 | +1.74% | 7.21 | 0.51 |
06/22 | 477 | 481 | 471 | 472 | -0.63% | 592,400 | 1091億3445万 | +3.06% | 7.29 | 0.52 |
06/21 | 476 | 477 | 471 | 475 | -0.63% | 694,500 | 1098億2810万 | +4.17% | 7.33 | 0.52 |
06/20 | 480 | 482 | 476 | 478 | -0.83% | 674,500 | 1105億2176万 | +5.29% | 7.38 | 0.52 |
06/19 | 483 | 490 | 477 | 482 | +0.63% | 622,800 | 1114億4662万 | +6.64% | 7.44 | 0.53 |
06/16 | 483 | 485 | 477 | 479 | -0.83% | 1,245,900 | 1107億5297万 | +6.44% | 7.4 | 0.53 |
06/15 | 460 | 491 | 458 | 483 | +4.55% | 1,822,100 | 1116億7784万 | +7.81% | 7.46 | 0.53 |
06/14 | 462 | 463 | 458 | 462 | +1.32% | 643,900 | 1068億2228万 | +3.59% | 7.13 | 0.51 |
06/13 | 466 | 466 | 456 | 456 | -1.72% | 561,200 | 1054億3498万 | +2.47% | 7.04 | 0.5 |
06/12 | 462 | 465 | 459 | 464 | +1.53% | 508,400 | 1072億8472万 | +4.5% | 7.17 | 0.51 |
06/09 | 455 | 459 | 454 | 457 | +0.66% | 616,500 | 1056億6620万 | +3.16% | 7.06 | 0.5 |
06/08 | 456 | 461 | 453 | 454 | 0% | 471,900 | 1049億7255万 | +2.95% | 7.01 | 0.5 |
06/07 | 465 | 467 | 454 | 454 | -1.52% | 670,000 | 1049億7255万 | +3.18% | 7.01 | 0.5 |
06/06 | 456 | 462 | 454 | 461 | +0.88% | 645,600 | 1065億9107万 | +5.01% | 7.12 | 0.51 |