時価総額
2023/07/24~2023/12/15
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 |
12/15 | 156 | 158 | 155 | 156 | 0% | 80,000 | 92億937万 | -3.11% | 15.94 | 0.67 |
12/14 | 158 | 159 | 156 | 156 | -1.27% | 108,400 | 92億937万 | -3.11% | 15.94 | 0.67 |
12/13 | 158 | 159 | 157 | 158 | 0% | 34,200 | 93億2744万 | -1.86% | 16.15 | 0.68 |
12/12 | 159 | 160 | 158 | 158 | -0.63% | 89,900 | 93億2744万 | -1.86% | 16.15 | 0.68 |
12/11 | 160 | 161 | 158 | 159 | -0.63% | 87,600 | 93億8647万 | -1.24% | 16.25 | 0.68 |
12/08 | 162 | 162 | 159 | 160 | -0.62% | 65,800 | 94億4550万 | -0.62% | 16.35 | 0.69 |
12/07 | 161 | 164 | 161 | 161 | 0% | 43,200 | 95億454万 | 0% | 16.45 | 0.69 |
12/06 | 161 | 163 | 160 | 161 | -0.62% | 30,000 | 95億454万 | 0% | 16.45 | 0.69 |
12/05 | 162 | 163 | 160 | 162 | 0% | 33,600 | 95億6357万 | +0.62% | 16.56 | 0.7 |
12/04 | 162 | 165 | 160 | 162 | +0.62% | 45,200 | 95億6357万 | +0.62% | 16.56 | 0.7 |
12/01 | 161 | 163 | 160 | 161 | 0% | 31,900 | 95億454万 | 0% | 16.45 | 0.69 |
11/30 | 161 | 162 | 160 | 161 | 0% | 37,900 | 95億454万 | 0% | 16.45 | 0.69 |
11/29 | 163 | 163 | 161 | 161 | -0.62% | 20,600 | 95億454万 | 0% | 16.45 | 0.69 |
11/28 | 162 | 164 | 161 | 162 | 0% | 29,800 | 95億6357万 | +0.62% | 16.56 | 0.7 |
11/27 | 165 | 165 | 162 | 162 | -0.61% | 23,600 | 95億6357万 | +1.25% | 16.56 | 0.7 |
11/24 | 165 | 165 | 163 | 163 | -0.61% | 104,100 | 96億2261万 | +1.88% | 16.66 | 0.7 |
11/22 | 163 | 164 | 162 | 164 | +1.23% | 30,000 | 96億8164万 | +2.5% | 16.76 | 0.7 |
11/21 | 163 | 164 | 161 | 162 | -0.61% | 25,800 | 95億6357万 | +1.25% | 16.56 | 0.7 |
11/20 | 161 | 163 | 161 | 163 | +1.24% | 15,500 | 96億2261万 | +2.52% | 16.66 | 0.7 |
11/17 | 161 | 162 | 161 | 161 | +0.63% | 46,600 | 95億454万 | +1.26% | 16.45 | 0.69 |
11/16 | 159 | 161 | 159 | 160 | 0% | 18,900 | 94億4550万 | +0.63% | 16.35 | 0.69 |
11/15 | 159 | 161 | 159 | 160 | +0.63% | 20,100 | 94億4550万 | +1.27% | 16.35 | 0.69 |
11/14 | 160 | 160 | 159 | 159 | -0.63% | 9,800 | 93億8647万 | +0.63% | 16.25 | 0.68 |
11/13 | 161 | 161 | 160 | 160 | -0.62% | 20,200 | 94億4550万 | +1.27% | 16.35 | 0.69 |
11/10 | 161 | 163 | 160 | 161 | 0% | 34,300 | 95億454万 | +1.9% | 16.45 | 0.69 |
11/09 | 162 | 162 | 160 | 161 | -0.62% | 21,400 | 95億454万 | +2.55% | 16.45 | 0.69 |
11/08 | 165 | 165 | 162 | 162 | -1.22% | 28,800 | 95億6357万 | +3.18% | 16.56 | 0.7 |
11/07 | 160 | 166 | 160 | 164 | +1.86% | 35,300 | 96億8164万 | +4.46% | 16.76 | 0.7 |
11/06 | 161 | 163 | 160 | 161 | +0.63% | 16,700 | 95億454万 | +2.55% | 16.45 | 0.69 |
11/02 | 160 | 161 | 159 | 160 | 0% | 16,600 | 94億4550万 | +1.91% | 16.35 | 0.69 |
11/01 | 160 | 161 | 157 | 160 | +0.63% | 32,600 | 94億4550万 | +1.27% | 16.35 | 0.69 |
10/31 | 158 | 160 | 155 | 159 | -0.63% | 21,600 | 93億8647万 | +0.63% | 16.25 | 0.68 |
10/30 | 159 | 161 | 158 | 160 | +0.63% | 8,200 | 94億4550万 | +1.27% | 16.35 | 0.69 |
10/27 | 157 | 159 | 155 | 159 | +1.27% | 31,500 | 93億8647万 | +0.63% | 16.25 | 0.68 |
10/26 | 159 | 159 | 157 | 157 | -1.26% | 13,200 | 92億6840万 | -1.26% | 16.04 | 0.67 |
10/25 | 159 | 159 | 156 | 159 | +0.63% | 50,100 | 93億8647万 | 0% | 16.25 | 0.68 |
10/24 | 158 | 158 | 156 | 158 | +1.28% | 8,800 | 93億2735万 | -0.63% | 16.15 | 0.68 |
10/23 | 158 | 159 | 155 | 156 | -0.64% | 24,700 | 92億928万 | -1.89% | 15.94 | 0.67 |
10/20 | 157 | 159 | 157 | 157 | 0% | 6,500 | 92億6831万 | -1.88% | 16.04 | 0.67 |
10/19 | 156 | 158 | 155 | 157 | 0% | 15,500 | 92億6831万 | -1.88% | 16.04 | 0.67 |
10/18 | 155 | 157 | 153 | 157 | +0.64% | 20,400 | 92億6831万 | -1.88% | 16.04 | 0.67 |
10/17 | 154 | 156 | 153 | 156 | +1.3% | 29,100 | 92億928万 | -3.11% | 15.94 | 0.67 |
10/16 | 150 | 154 | 150 | 154 | +1.32% | 30,600 | 90億9121万 | -4.35% | 15.74 | 0.66 |
10/13 | 155 | 155 | 152 | 152 | -2.56% | 28,700 | 89億7314万 | -5.59% | 15.53 | 0.65 |
10/12 | 155 | 156 | 155 | 156 | +0.65% | 15,500 | 92億928万 | -3.7% | 15.94 | 0.67 |
10/11 | 156 | 156 | 154 | 155 | -0.64% | 11,700 | 91億5024万 | -4.32% | 15.84 | 0.67 |
10/10 | 154 | 156 | 153 | 156 | +1.96% | 30,400 | 92億928万 | -4.29% | 15.94 | 0.67 |
10/06 | 154 | 154 | 150 | 153 | -0.65% | 82,600 | 90億3218万 | -6.13% | 15.64 | 0.66 |
10/05 | 152 | 154 | 151 | 154 | +1.99% | 20,700 | 90億9121万 | -5.52% | 15.74 | 0.66 |
10/04 | 156 | 157 | 150 | 151 | -4.43% | 115,900 | 89億1411万 | -7.93% | 15.43 | 0.65 |
10/03 | 162 | 162 | 158 | 158 | -3.07% | 56,800 | 93億2735万 | -3.66% | 16.15 | 0.68 |
10/02 | 165 | 166 | 163 | 163 | 0% | 35,300 | 96億2252万 | -0.61% | 16.66 | 0.7 |
09/29 | 165 | 166 | 163 | 163 | -1.81% | 35,100 | 96億2252万 | -0.61% | 16.66 | 0.71 |
09/28 | 166 | 168 | 164 | 166 | -0.6% | 80,400 | 97億9962万 | +1.22% | 16.96 | 0.72 |
09/27 | 166 | 168 | 165 | 167 | +0.6% | 39,200 | 98億5865万 | +1.83% | 17.07 | 0.73 |
09/26 | 166 | 167 | 165 | 166 | 0% | 21,100 | 97億9962万 | +1.84% | 16.96 | 0.72 |
09/25 | 166 | 167 | 165 | 166 | +0.61% | 51,900 | 97億9962万 | +1.84% | 16.96 | 0.72 |
09/22 | 163 | 165 | 163 | 165 | +1.23% | 32,300 | 97億4058万 | +1.85% | 16.86 | 0.72 |
09/21 | 163 | 165 | 162 | 163 | -0.61% | 67,100 | 96億2252万 | +0.62% | 16.66 | 0.71 |
09/20 | 166 | 174 | 162 | 164 | -0.61% | 227,400 | 96億8155万 | +1.23% | 16.76 | 0.72 |
09/19 | 164 | 168 | 164 | 165 | +0.61% | 97,600 | 97億4058万 | +2.48% | 16.86 | 0.72 |
09/15 | 164 | 165 | 163 | 164 | -0.61% | 32,500 | 96億8155万 | +1.86% | 16.76 | 0.72 |
09/14 | 163 | 165 | 162 | 165 | +0.61% | 50,500 | 97億4058万 | +2.48% | 16.86 | 0.72 |
09/13 | 163 | 164 | 163 | 164 | 0% | 15,800 | 96億8155万 | +2.5% | 16.76 | 0.72 |
09/12 | 163 | 164 | 163 | 164 | 0% | 29,200 | 96億8155万 | +2.5% | 16.76 | 0.72 |
09/11 | 163 | 165 | 162 | 164 | +0.61% | 31,200 | 96億8155万 | +3.14% | 16.76 | 0.72 |
09/08 | 163 | 164 | 163 | 163 | 0% | 16,000 | 96億2252万 | +2.52% | 16.66 | 0.71 |
09/07 | 164 | 164 | 163 | 163 | -1.21% | 19,300 | 96億2252万 | +2.52% | 16.66 | 0.71 |
09/06 | 166 | 166 | 161 | 165 | -0.6% | 139,000 | 97億4058万 | +4.43% | 16.86 | 0.72 |
09/05 | 166 | 167 | 165 | 166 | -0.6% | 28,700 | 97億9962万 | +5.06% | 16.96 | 0.72 |
09/04 | 166 | 168 | 165 | 167 | +1.21% | 75,500 | 98億5865万 | +6.37% | 17.07 | 0.73 |
09/01 | 165 | 166 | 164 | 165 | +0.61% | 17,400 | 97億4058万 | +5.1% | 16.86 | 0.72 |
08/31 | 166 | 167 | 164 | 164 | -0.61% | 49,600 | 96億8155万 | +5.13% | 16.76 | 0.72 |
08/30 | 161 | 167 | 161 | 165 | +3.13% | 75,900 | 97億4058万 | +5.77% | 16.86 | 0.72 |
08/29 | 161 | 162 | 159 | 160 | -0.62% | 39,300 | 94億4541万 | +2.56% | 16.35 | 0.7 |
08/28 | 161 | 163 | 159 | 161 | 0% | 53,200 | 95億445万 | +3.87% | 16.45 | 0.7 |
08/25 | 160 | 165 | 157 | 161 | +1.9% | 69,600 | 95億445万 | +3.87% | 16.45 | 0.7 |
08/24 | 156 | 158 | 156 | 158 | +0.64% | 16,400 | 93億2735万 | +1.94% | 16.15 | 0.69 |
08/23 | 157 | 158 | 156 | 157 | +0.64% | 9,700 | 92億6831万 | +1.29% | 16.04 | 0.69 |
08/22 | 155 | 157 | 154 | 156 | +0.65% | 19,100 | 92億928万 | +1.3% | 15.94 | 0.68 |
08/21 | 154 | 156 | 153 | 155 | 0% | 36,000 | 91億5024万 | +0.65% | 15.84 | 0.68 |
08/18 | 155 | 156 | 154 | 155 | 0% | 19,800 | 91億5024万 | +0.65% | 15.84 | 0.68 |
08/17 | 155 | 157 | 155 | 155 | -0.64% | 14,800 | 91億5024万 | +1.31% | 15.84 | 0.68 |
08/16 | 155 | 159 | 155 | 156 | 0% | 33,600 | 92億928万 | +1.96% | 15.94 | 0.68 |
08/15 | 158 | 158 | 156 | 156 | -0.64% | 29,000 | 92億928万 | +1.96% | 15.94 | 0.68 |
08/14 | 157 | 160 | 156 | 157 | +0.64% | 73,500 | 92億6831万 | +2.61% | 16.04 | 0.69 |
08/10 | 156 | 161 | 156 | 156 | +1.96% | 106,800 | 92億928万 | +1.96% | 15.94 | 0.68 |
08/09 | 155 | 155 | 153 | 153 | -1.29% | 5,100 | 90億3218万 | 0% | 15.64 | 0.67 |
08/08 | 153 | 155 | 153 | 155 | +0.65% | 15,000 | 91億5024万 | +1.31% | 15.84 | 0.68 |
08/07 | 153 | 154 | 152 | 154 | +1.32% | 5,600 | 90億9121万 | 0% | 15.74 | 0.67 |
08/04 | 152 | 153 | 152 | 152 | 0% | 5,000 | 89億7314万 | -1.3% | 15.53 | 0.66 |
08/03 | 153 | 154 | 152 | 152 | -0.65% | 15,200 | 89億7314万 | -1.3% | 15.53 | 0.66 |
08/02 | 156 | 156 | 153 | 153 | -1.29% | 28,300 | 90億3218万 | -0.65% | 15.64 | 0.67 |
08/01 | 156 | 158 | 154 | 155 | 0% | 52,900 | 91億5024万 | +0.65% | 15.84 | 0.68 |
07/31 | 153 | 155 | 152 | 155 | +1.97% | 31,100 | 91億5024万 | +0.65% | 15.84 | 0.68 |
07/28 | 153 | 154 | 151 | 152 | -1.3% | 24,000 | 89億7314万 | -1.3% | 15.53 | 0.66 |
07/27 | 155 | 155 | 153 | 154 | -0.65% | 38,300 | 90億9121万 | 0% | 15.74 | 0.67 |
07/26 | 157 | 157 | 154 | 155 | -1.27% | 44,600 | 91億5024万 | +0.65% | 15.84 | 0.68 |
07/25 | 158 | 159 | 156 | 157 | +0.64% | 60,200 | 92億6831万 | +1.95% | 16.04 | 0.69 |
07/24 | 153 | 156 | 152 | 156 | +1.96% | 49,300 | 92億928万 | +1.3% | 15.94 | 0.68 |