時価総額
2023/06/07～2023/10/30
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 |
| 10/30 | 1,432 | 1,443 | 1,404 | 1,420 | -1.87% | 59,600 | 595億1998万 | -3.47% | 12.5 | 1.93 |
| 10/27 | 1,425 | 1,447 | 1,419 | 1,447 | +3.58% | 32,400 | 606億5169万 | -1.96% | 12.74 | 1.97 |
| 10/26 | 1,441 | 1,453 | 1,392 | 1,397 | -2.92% | 46,600 | 585億5592万 | -5.61% | 12.3 | 1.9 |
| 10/25 | 1,436 | 1,463 | 1,436 | 1,439 | -0.07% | 53,200 | 603億1637万 | -3.16% | 12.67 | 1.96 |
| 10/24 | 1,429 | 1,443 | 1,399 | 1,440 | +0.77% | 48,100 | 603億5829万 | -3.36% | 12.68 | 1.96 |
| 10/23 | 1,428 | 1,449 | 1,421 | 1,429 | +0.07% | 30,600 | 598億9722万 | -4.41% | 12.58 | 1.95 |
| 10/20 | 1,430 | 1,446 | 1,422 | 1,428 | -0.28% | 32,100 | 598億5530万 | -4.74% | 12.57 | 1.94 |
| 10/19 | 1,436 | 1,449 | 1,430 | 1,432 | -1.92% | 30,300 | 600億2296万 | -4.79% | 12.6 | 1.95 |
| 10/18 | 1,487 | 1,487 | 1,444 | 1,460 | -0.07% | 29,900 | 611億9660万 | -3.25% | 12.85 | 1.99 |
| 10/17 | 1,460 | 1,475 | 1,449 | 1,461 | +1.04% | 25,300 | 612億3851万 | -3.44% | 12.86 | 1.99 |
| 10/16 | 1,460 | 1,469 | 1,440 | 1,446 | -2.17% | 24,700 | 606億978万 | -4.62% | 12.73 | 1.97 |
| 10/13 | 1,494 | 1,503 | 1,472 | 1,478 | -1.86% | 43,800 | 619億5107万 | -2.83% | 13.01 | 2.01 |
| 10/12 | 1,503 | 1,510 | 1,486 | 1,506 | +1.07% | 23,300 | 631億2471万 | -1.25% | 13.26 | 2.05 |
| 10/11 | 1,502 | 1,506 | 1,481 | 1,490 | -1.46% | 45,000 | 624億5406万 | -2.42% | 13.12 | 2.03 |
| 10/10 | 1,467 | 1,514 | 1,467 | 1,512 | +2.16% | 40,900 | 633億7620万 | -1.11% | 13.31 | 2.06 |
| 10/06 | 1,466 | 1,489 | 1,466 | 1,480 | +0.95% | 35,300 | 620億3491万 | -3.2% | 13.03 | 2.02 |
| 10/05 | 1,425 | 1,471 | 1,425 | 1,466 | +3.82% | 42,800 | 614億4809万 | -4.18% | 12.9 | 2 |
| 10/04 | 1,433 | 1,435 | 1,408 | 1,412 | -2.42% | 66,400 | 591億8465万 | -7.83% | 12.43 | 1.92 |
| 10/03 | 1,468 | 1,468 | 1,440 | 1,447 | -1.43% | 49,800 | 606億5169万 | -5.73% | 12.74 | 1.97 |
| 10/02 | 1,507 | 1,521 | 1,468 | 1,468 | -2.59% | 78,800 | 615億3192万 | -4.49% | 12.92 | 2 |
| 09/29 | 1,536 | 1,536 | 1,496 | 1,507 | -1.89% | 48,300 | 631億6662万 | -2.02% | 13.26 | 2.1 |
| 09/28 | 1,546 | 1,553 | 1,520 | 1,536 | -1.66% | 60,500 | 643億8217万 | -0.07% | 13.52 | 2.14 |
| 09/27 | 1,518 | 1,566 | 1,501 | 1,562 | +1.96% | 105,000 | 654億7197万 | +1.83% | 13.75 | 2.18 |
| 09/26 | 1,569 | 1,570 | 1,531 | 1,532 | -2.36% | 36,300 | 642億1451万 | +0.13% | 13.49 | 2.14 |
| 09/25 | 1,559 | 1,574 | 1,557 | 1,569 | +0.64% | 30,700 | 657億6538万 | +2.82% | 13.81 | 2.19 |
| 09/22 | 1,533 | 1,571 | 1,522 | 1,559 | +1.17% | 97,100 | 653億4623万 | +2.5% | 13.72 | 2.17 |
| 09/21 | 1,540 | 1,553 | 1,540 | 1,541 | -0.13% | 28,600 | 645億9175万 | +1.65% | 13.56 | 2.15 |
| 09/20 | 1,551 | 1,559 | 1,543 | 1,543 | -0.71% | 48,400 | 646億7558万 | +2.05% | 13.58 | 2.15 |
| 09/19 | 1,530 | 1,554 | 1,530 | 1,554 | +0.19% | 35,400 | 651億3665万 | +2.98% | 13.68 | 2.17 |
| 09/15 | 1,530 | 1,563 | 1,530 | 1,551 | +0.98% | 89,100 | 650億1090万 | +3.06% | 13.65 | 2.16 |
| 09/14 | 1,552 | 1,559 | 1,535 | 1,536 | -1.54% | 62,900 | 643億8217万 | +2.26% | 13.52 | 2.14 |
| 09/13 | 1,552 | 1,576 | 1,549 | 1,560 | +0.06% | 78,400 | 653億8814万 | +4% | 13.73 | 2.18 |
| 09/12 | 1,556 | 1,580 | 1,545 | 1,559 | +1.37% | 36,800 | 653億4623万 | +4.21% | 13.72 | 2.17 |
| 09/11 | 1,539 | 1,584 | 1,508 | 1,538 | -0.19% | 145,000 | 644億6600万 | +3.08% | 13.54 | 2.14 |
| 09/08 | 1,559 | 1,566 | 1,526 | 1,541 | -1.66% | 71,300 | 645億9175万 | +3.56% | 13.56 | 2.15 |
| 09/07 | 1,558 | 1,578 | 1,551 | 1,567 | -0.76% | 60,400 | 656億8155万 | +5.66% | 13.79 | 2.18 |
| 09/06 | 1,552 | 1,580 | 1,552 | 1,579 | +0.83% | 54,100 | 661億8454万 | +6.76% | 13.9 | 2.2 |
| 09/05 | 1,547 | 1,566 | 1,545 | 1,566 | +1.23% | 48,200 | 656億3964万 | +6.17% | 13.78 | 2.18 |
| 09/04 | 1,522 | 1,552 | 1,522 | 1,547 | +2.38% | 61,600 | 648億4324万 | +5.1% | 13.62 | 2.16 |
| 09/01 | 1,505 | 1,532 | 1,505 | 1,511 | +0.53% | 72,800 | 633億3429万 | +2.79% | 13.3 | 2.11 |
| 08/31 | 1,520 | 1,522 | 1,501 | 1,503 | -0.73% | 64,200 | 629億9896万 | +2.31% | 13.23 | 2.1 |
| 08/30 | 1,502 | 1,518 | 1,493 | 1,514 | +1.41% | 50,200 | 634億6003万 | +3.13% | 13.33 | 2.11 |
| 08/29 | 1,503 | 1,503 | 1,492 | 1,493 | -0.27% | 10,600 | 625億7981万 | +1.77% | 13.14 | 2.08 |
| 08/28 | 1,491 | 1,498 | 1,485 | 1,497 | +0.88% | 24,900 | 627億4747万 | +1.98% | 13.18 | 2.09 |
| 08/25 | 1,474 | 1,486 | 1,457 | 1,484 | +0.41% | 36,300 | 622億257万 | +1.09% | 13.06 | 2.07 |
| 08/24 | 1,472 | 1,483 | 1,462 | 1,478 | +0.41% | 25,900 | 619億5107万 | +0.61% | 13.01 | 2.06 |
| 08/23 | 1,455 | 1,473 | 1,448 | 1,472 | +0.62% | 24,500 | 616億9958万 | 0% | 12.96 | 2.05 |
| 08/22 | 1,453 | 1,465 | 1,438 | 1,463 | +1.88% | 26,800 | 613億2234万 | -0.75% | 12.88 | 2.04 |
| 08/21 | 1,435 | 1,444 | 1,429 | 1,436 | +0.28% | 27,100 | 601億9062万 | -2.64% | 12.64 | 2 |
| 08/18 | 1,417 | 1,434 | 1,417 | 1,432 | -0.42% | 33,300 | 600億2296万 | -3.18% | 12.6 | 2 |
| 08/17 | 1,434 | 1,449 | 1,412 | 1,438 | +0.21% | 39,300 | 602億7446万 | -2.9% | 12.66 | 2.01 |
| 08/16 | 1,455 | 1,455 | 1,433 | 1,435 | -2.18% | 44,000 | 601億4871万 | -3.17% | 12.63 | 2 |
| 08/15 | 1,462 | 1,475 | 1,457 | 1,467 | +0.34% | 29,800 | 614億9000万 | -1.15% | 12.91 | 2.05 |
| 08/14 | 1,493 | 1,499 | 1,462 | 1,462 | -1.22% | 26,200 | 612億8043万 | -1.55% | 12.87 | 2.04 |
| 08/10 | 1,454 | 1,487 | 1,454 | 1,480 | +0.95% | 76,500 | 620億3491万 | -0.47% | 13.03 | 2.06 |
| 08/09 | 1,473 | 1,473 | 1,454 | 1,466 | -0.34% | 23,600 | 614億4809万 | -1.54% | 12.9 | 2.04 |
| 08/08 | 1,455 | 1,481 | 1,455 | 1,471 | +1.45% | 50,400 | 616億5767万 | -1.34% | 12.95 | 2.05 |
| 08/07 | 1,426 | 1,454 | 1,424 | 1,450 | +0.97% | 24,600 | 607億7744万 | -2.95% | 12.76 | 2.02 |
| 08/04 | 1,423 | 1,448 | 1,414 | 1,436 | +0.7% | 38,600 | 601億9062万 | -4.07% | 12.64 | 2 |
| 08/03 | 1,447 | 1,452 | 1,424 | 1,426 | -2.33% | 56,500 | 597億7147万 | -5% | 12.55 | 1.99 |
| 08/02 | 1,473 | 1,473 | 1,450 | 1,460 | -1.15% | 80,400 | 611億9660万 | -3.05% | 12.85 | 2.04 |
| 08/01 | 1,505 | 1,505 | 1,467 | 1,477 | -2.25% | 66,000 | 619億916万 | -1.99% | 13 | 2.06 |
| 07/31 | 1,500 | 1,519 | 1,496 | 1,511 | +1.55% | 55,900 | 633億3429万 | +0.2% | 13.3 | 2.11 |
| 07/28 | 1,473 | 1,492 | 1,464 | 1,488 | +0.2% | 71,200 | 623億7023万 | -1.39% | 13.1 | 2.07 |
| 07/27 | 1,484 | 1,487 | 1,476 | 1,485 | +0.13% | 34,000 | 622億4448万 | -1.72% | 13.07 | 2.07 |
| 07/26 | 1,485 | 1,489 | 1,478 | 1,483 | -0.13% | 30,900 | 621億6065万 | -2.11% | 13.05 | 2.07 |
| 07/25 | 1,491 | 1,506 | 1,485 | 1,485 | -1.66% | 46,700 | 622億4448万 | -2.3% | 13.07 | 2.07 |
| 07/24 | 1,515 | 1,524 | 1,498 | 1,510 | +0.67% | 44,000 | 632億9237万 | -0.98% | 13.29 | 2.11 |
| 07/21 | 1,526 | 1,531 | 1,498 | 1,500 | -1.7% | 70,800 | 628億7322万 | -1.96% | 13.2 | 2.09 |
| 07/20 | 1,545 | 1,545 | 1,519 | 1,526 | -1.55% | 31,400 | 639億6302万 | -0.46% | 13.43 | 2.13 |
| 07/19 | 1,530 | 1,550 | 1,528 | 1,550 | +2.65% | 35,400 | 649億6899万 | +0.98% | 13.64 | 2.16 |
| 07/18 | 1,495 | 1,516 | 1,495 | 1,510 | +0.47% | 23,400 | 632億9237万 | -1.63% | 13.29 | 2.11 |
| 07/14 | 1,526 | 1,533 | 1,495 | 1,503 | -1.31% | 28,700 | 629億9896万 | -2.21% | 13.23 | 2.1 |
| 07/13 | 1,479 | 1,526 | 1,473 | 1,523 | +3.54% | 60,700 | 638億3727万 | -0.98% | 13.41 | 2.12 |
| 07/12 | 1,475 | 1,485 | 1,466 | 1,471 | -0.27% | 25,600 | 616億5767万 | -4.23% | 12.95 | 2.05 |
| 07/11 | 1,500 | 1,508 | 1,471 | 1,475 | -0.87% | 31,700 | 618億2533万 | -4.03% | 12.98 | 2.06 |
| 07/10 | 1,485 | 1,501 | 1,477 | 1,488 | -0.47% | 46,400 | 623億7023万 | -3.06% | 13.1 | 2.07 |
| 07/07 | 1,487 | 1,529 | 1,481 | 1,495 | -0.73% | 38,800 | 626億6364万 | -2.42% | 13.16 | 2.08 |
| 07/06 | 1,514 | 1,536 | 1,504 | 1,506 | -1.25% | 36,400 | 631億2471万 | -1.44% | 13.26 | 2.1 |
| 07/05 | 1,510 | 1,532 | 1,500 | 1,525 | -0.07% | 23,900 | 639億2110万 | +0.13% | 13.42 | 2.13 |
| 07/04 | 1,529 | 1,534 | 1,519 | 1,526 | -0.2% | 28,400 | 639億6302万 | +0.53% | 13.43 | 2.13 |
| 07/03 | 1,530 | 1,551 | 1,529 | 1,529 | +0.07% | 21,800 | 640億8876万 | +1.06% | 13.46 | 2.13 |
| 06/30 | 1,523 | 1,533 | 1,509 | 1,528 | -0.91% | 44,500 | 640億4685万 | +1.26% | 13.45 | 2.24 |
| 06/29 | 1,544 | 1,564 | 1,537 | 1,542 | -0.13% | 46,600 | 646億3367万 | +2.46% | 13.57 | 2.25 |
| 06/28 | 1,520 | 1,544 | 1,516 | 1,544 | +2.8% | 38,700 | 647億1750万 | +2.93% | 13.59 | 2.25 |
| 06/27 | 1,489 | 1,507 | 1,486 | 1,502 | +0.07% | 35,800 | 629億5705万 | +0.47% | 13.22 | 2.19 |
| 06/26 | 1,515 | 1,519 | 1,490 | 1,501 | -1.12% | 61,500 | 629億1513万 | +0.54% | 13.21 | 2.19 |
| 06/23 | 1,559 | 1,560 | 1,505 | 1,518 | -2.63% | 101,800 | 636億2769万 | +1.74% | 13.36 | 2.22 |
| 06/22 | 1,572 | 1,597 | 1,555 | 1,559 | -0.38% | 83,000 | 653億4623万 | +4.77% | 13.72 | 2.28 |
| 06/21 | 1,599 | 1,610 | 1,565 | 1,565 | -2.92% | 85,800 | 655億9772万 | +5.46% | 13.78 | 2.28 |
| 06/20 | 1,612 | 1,616 | 1,594 | 1,612 | +0.19% | 53,300 | 675億6775万 | +9.07% | 14.19 | 2.35 |
| 06/19 | 1,605 | 1,627 | 1,585 | 1,609 | -1.41% | 75,400 | 674億4200万 | +9.38% | 14.16 | 2.35 |
| 06/16 | 1,608 | 1,664 | 1,605 | 1,632 | +2.71% | 203,900 | 684億606万 | +11.55% | 14.37 | 2.38 |
| 06/15 | 1,565 | 1,604 | 1,549 | 1,589 | +1.6% | 94,900 | 666億369万 | +9.51% | 13.99 | 2.32 |
| 06/14 | 1,570 | 1,570 | 1,545 | 1,564 | +0.64% | 64,200 | 655億5581万 | +8.39% | 13.77 | 2.28 |
| 06/13 | 1,573 | 1,573 | 1,542 | 1,554 | -1.33% | 67,500 | 651億3665万 | +7.92% | 13.68 | 2.27 |
| 06/12 | 1,535 | 1,578 | 1,534 | 1,575 | +4.58% | 96,900 | 660億1688万 | +9.53% | 13.86 | 2.3 |
| 06/09 | 1,493 | 1,514 | 1,486 | 1,506 | +2.24% | 94,200 | 631億2471万 | +5.09% | 13.26 | 2.2 |
| 06/08 | 1,505 | 1,507 | 1,466 | 1,473 | -2.13% | 89,000 | 617億4150万 | +2.86% | 12.97 | 2.15 |
| 06/07 | 1,461 | 1,527 | 1,460 | 1,505 | +5.17% | 169,200 | 630億8279万 | +5.02% | 13.25 | 2.2 |
