時価総額
2023/07/05~2023/11/29
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 |
11/29 | 1,478 | 1,504 | 1,471 | 1,501 | +0.87% | 29,800 | 629億1513万 | +3.23% | 9.11 | 2.03 |
11/28 | 1,466 | 1,489 | 1,462 | 1,488 | +1.5% | 27,900 | 623億7023万 | +2.55% | 9.04 | 2.01 |
11/27 | 1,469 | 1,475 | 1,458 | 1,466 | +0.48% | 19,300 | 614億4809万 | +1.17% | 8.9 | 1.98 |
11/24 | 1,466 | 1,470 | 1,456 | 1,459 | -0.48% | 22,900 | 611億5468万 | +0.83% | 8.86 | 1.97 |
11/22 | 1,468 | 1,475 | 1,460 | 1,466 | -0.54% | 18,500 | 614億4809万 | +1.31% | 8.9 | 1.98 |
11/21 | 1,482 | 1,516 | 1,462 | 1,474 | +2.5% | 110,500 | 617億8341万 | +1.87% | 8.95 | 1.99 |
11/20 | 1,465 | 1,476 | 1,438 | 1,438 | -1.57% | 28,700 | 602億7446万 | -0.55% | 8.73 | 1.94 |
11/17 | 1,432 | 1,461 | 1,432 | 1,461 | +2.03% | 24,400 | 612億3851万 | +0.9% | 8.87 | 1.97 |
11/16 | 1,427 | 1,443 | 1,427 | 1,432 | -0.76% | 15,700 | 600億2296万 | -1.17% | 8.7 | 1.94 |
11/15 | 1,461 | 1,461 | 1,428 | 1,443 | +0.14% | 16,400 | 604億8403万 | -0.62% | 8.76 | 1.95 |
11/14 | 1,449 | 1,456 | 1,429 | 1,441 | -0.48% | 24,600 | 604億20万 | -0.96% | 8.75 | 1.95 |
11/13 | 1,455 | 1,460 | 1,447 | 1,448 | -0.41% | 16,500 | 606億9361万 | -0.55% | 8.79 | 1.96 |
11/10 | 1,448 | 1,458 | 1,440 | 1,454 | -0.82% | 16,500 | 609億4510万 | -0.21% | 8.83 | 1.97 |
11/09 | 1,459 | 1,470 | 1,450 | 1,466 | +0.76% | 17,500 | 614億4809万 | +0.76% | 8.9 | 1.98 |
11/08 | 1,483 | 1,483 | 1,454 | 1,455 | -1.09% | 49,000 | 609億8702万 | +0.07% | 8.83 | 1.97 |
11/07 | 1,486 | 1,494 | 1,465 | 1,471 | -1.14% | 32,200 | 616億5767万 | +1.1% | 8.93 | 1.99 |
11/06 | 1,480 | 1,509 | 1,480 | 1,488 | +1.36% | 53,300 | 623億7023万 | +2.2% | 9.04 | 2.01 |
11/02 | 1,479 | 1,479 | 1,460 | 1,468 | +1.03% | 18,500 | 615億3192万 | +0.69% | 8.91 | 1.98 |
11/01 | 1,500 | 1,507 | 1,440 | 1,453 | +1.32% | 71,400 | 609億319万 | -0.62% | 8.82 | 1.96 |
10/31 | 1,416 | 1,443 | 1,410 | 1,434 | +0.99% | 58,700 | 601億679万 | -2.12% | 8.71 | 1.94 |
10/30 | 1,432 | 1,443 | 1,404 | 1,420 | -1.87% | 59,600 | 595億1998万 | -3.47% | 8.62 | 1.92 |
10/27 | 1,425 | 1,447 | 1,419 | 1,447 | +3.58% | 32,400 | 606億5169万 | -1.96% | 8.79 | 1.96 |
10/26 | 1,441 | 1,453 | 1,392 | 1,397 | -2.92% | 46,600 | 585億5592万 | -5.61% | 8.48 | 1.89 |
10/25 | 1,436 | 1,463 | 1,436 | 1,439 | -0.07% | 53,200 | 603億1637万 | -3.16% | 8.74 | 1.94 |
10/24 | 1,429 | 1,443 | 1,399 | 1,440 | +0.77% | 48,100 | 603億5829万 | -3.36% | 8.74 | 1.95 |
10/23 | 1,428 | 1,449 | 1,421 | 1,429 | +0.07% | 30,600 | 598億9722万 | -4.41% | 8.68 | 1.93 |
10/20 | 1,430 | 1,446 | 1,422 | 1,428 | -0.28% | 32,100 | 598億5530万 | -4.74% | 8.67 | 1.93 |
10/19 | 1,436 | 1,449 | 1,430 | 1,432 | -1.92% | 30,300 | 600億2296万 | -4.79% | 8.7 | 1.94 |
10/18 | 1,487 | 1,487 | 1,444 | 1,460 | -0.07% | 29,900 | 611億9660万 | -3.25% | 8.87 | 1.97 |
10/17 | 1,460 | 1,475 | 1,449 | 1,461 | +1.04% | 25,300 | 612億3851万 | -3.44% | 8.87 | 1.97 |
10/16 | 1,460 | 1,469 | 1,440 | 1,446 | -2.17% | 24,700 | 606億978万 | -4.62% | 8.78 | 1.95 |
10/13 | 1,494 | 1,503 | 1,472 | 1,478 | -1.86% | 43,800 | 619億5107万 | -2.83% | 8.97 | 2 |
10/12 | 1,503 | 1,510 | 1,486 | 1,506 | +1.07% | 23,300 | 631億2471万 | -1.25% | 9.14 | 2.04 |
10/11 | 1,502 | 1,506 | 1,481 | 1,490 | -1.46% | 45,000 | 624億5406万 | -2.42% | 9.05 | 2.01 |
10/10 | 1,467 | 1,514 | 1,467 | 1,512 | +2.16% | 40,900 | 633億7620万 | -1.11% | 9.18 | 2.04 |
10/06 | 1,466 | 1,489 | 1,466 | 1,480 | +0.95% | 35,300 | 620億3491万 | -3.2% | 8.99 | 2 |
10/05 | 1,425 | 1,471 | 1,425 | 1,466 | +3.82% | 42,800 | 614億4809万 | -4.18% | 8.9 | 1.98 |
10/04 | 1,433 | 1,435 | 1,408 | 1,412 | -2.42% | 66,400 | 591億8465万 | -7.83% | 8.57 | 1.91 |
10/03 | 1,468 | 1,468 | 1,440 | 1,447 | -1.43% | 49,800 | 606億5169万 | -5.73% | 8.79 | 1.96 |
10/02 | 1,507 | 1,521 | 1,468 | 1,468 | -2.59% | 78,800 | 615億3192万 | -4.49% | 8.91 | 1.98 |
09/29 | 1,536 | 1,536 | 1,496 | 1,507 | -1.89% | 48,300 | 631億6662万 | -2.02% | 9.15 | 2.09 |
09/28 | 1,546 | 1,553 | 1,520 | 1,536 | -1.66% | 60,500 | 643億8217万 | -0.07% | 9.33 | 2.13 |
09/27 | 1,518 | 1,566 | 1,501 | 1,562 | +1.96% | 105,000 | 654億7197万 | +1.83% | 9.48 | 2.16 |
09/26 | 1,569 | 1,570 | 1,531 | 1,532 | -2.36% | 36,300 | 642億1451万 | +0.13% | 9.3 | 2.12 |
09/25 | 1,559 | 1,574 | 1,557 | 1,569 | +0.64% | 30,700 | 657億6538万 | +2.82% | 9.53 | 2.17 |
09/22 | 1,533 | 1,571 | 1,522 | 1,559 | +1.17% | 97,100 | 653億4623万 | +2.5% | 9.47 | 2.16 |
09/21 | 1,540 | 1,553 | 1,540 | 1,541 | -0.13% | 28,600 | 645億9175万 | +1.65% | 9.36 | 2.14 |
09/20 | 1,551 | 1,559 | 1,543 | 1,543 | -0.71% | 48,400 | 646億7558万 | +2.05% | 9.37 | 2.14 |
09/19 | 1,530 | 1,554 | 1,530 | 1,554 | +0.19% | 35,400 | 651億3665万 | +2.98% | 9.44 | 2.15 |
09/15 | 1,530 | 1,563 | 1,530 | 1,551 | +0.98% | 89,100 | 650億1090万 | +3.06% | 9.42 | 2.15 |
09/14 | 1,552 | 1,559 | 1,535 | 1,536 | -1.54% | 62,900 | 643億8217万 | +2.26% | 9.33 | 2.13 |
09/13 | 1,552 | 1,576 | 1,549 | 1,560 | +0.06% | 78,400 | 653億8814万 | +4% | 9.47 | 2.16 |
09/12 | 1,556 | 1,580 | 1,545 | 1,559 | +1.37% | 36,800 | 653億4623万 | +4.21% | 9.47 | 2.16 |
09/11 | 1,539 | 1,584 | 1,508 | 1,538 | -0.19% | 145,000 | 644億6600万 | +3.08% | 9.34 | 2.13 |
09/08 | 1,559 | 1,566 | 1,526 | 1,541 | -1.66% | 71,300 | 645億9175万 | +3.56% | 9.36 | 2.14 |
09/07 | 1,558 | 1,578 | 1,551 | 1,567 | -0.76% | 60,400 | 656億8155万 | +5.66% | 9.51 | 2.17 |
09/06 | 1,552 | 1,580 | 1,552 | 1,579 | +0.83% | 54,100 | 661億8454万 | +6.76% | 9.59 | 2.19 |
09/05 | 1,547 | 1,566 | 1,545 | 1,566 | +1.23% | 48,200 | 656億3964万 | +6.17% | 9.51 | 2.17 |
09/04 | 1,522 | 1,552 | 1,522 | 1,547 | +2.38% | 61,600 | 648億4324万 | +5.1% | 9.39 | 2.14 |
09/01 | 1,505 | 1,532 | 1,505 | 1,511 | +0.53% | 72,800 | 633億3429万 | +2.79% | 9.17 | 2.09 |
08/31 | 1,520 | 1,522 | 1,501 | 1,503 | -0.73% | 64,200 | 629億9896万 | +2.31% | 9.13 | 2.08 |
08/30 | 1,502 | 1,518 | 1,493 | 1,514 | +1.41% | 50,200 | 634億6003万 | +3.13% | 9.19 | 2.1 |
08/29 | 1,503 | 1,503 | 1,492 | 1,493 | -0.27% | 10,600 | 625億7981万 | +1.77% | 9.07 | 2.07 |
08/28 | 1,491 | 1,498 | 1,485 | 1,497 | +0.88% | 24,900 | 627億4747万 | +1.98% | 9.09 | 2.07 |
08/25 | 1,474 | 1,486 | 1,457 | 1,484 | +0.41% | 36,300 | 622億257万 | +1.09% | 9.01 | 2.06 |
08/24 | 1,472 | 1,483 | 1,462 | 1,478 | +0.41% | 25,900 | 619億5107万 | +0.61% | 8.97 | 2.05 |
08/23 | 1,455 | 1,473 | 1,448 | 1,472 | +0.62% | 24,500 | 616億9958万 | 0% | 8.94 | 2.04 |
08/22 | 1,453 | 1,465 | 1,438 | 1,463 | +1.88% | 26,800 | 613億2234万 | -0.75% | 8.88 | 2.03 |
08/21 | 1,435 | 1,444 | 1,429 | 1,436 | +0.28% | 27,100 | 601億9062万 | -2.64% | 8.72 | 1.99 |
08/18 | 1,417 | 1,434 | 1,417 | 1,432 | -0.42% | 33,300 | 600億2296万 | -3.18% | 8.7 | 1.98 |
08/17 | 1,434 | 1,449 | 1,412 | 1,438 | +0.21% | 39,300 | 602億7446万 | -2.9% | 8.73 | 1.99 |
08/16 | 1,455 | 1,455 | 1,433 | 1,435 | -2.18% | 44,000 | 601億4871万 | -3.17% | 8.71 | 1.99 |
08/15 | 1,462 | 1,475 | 1,457 | 1,467 | +0.34% | 29,800 | 614億9000万 | -1.15% | 8.91 | 2.03 |
08/14 | 1,493 | 1,499 | 1,462 | 1,462 | -1.22% | 26,200 | 612億8043万 | -1.55% | 8.88 | 2.03 |
08/10 | 1,454 | 1,487 | 1,454 | 1,480 | +0.95% | 76,500 | 620億3491万 | -0.47% | 8.99 | 2.05 |
08/09 | 1,473 | 1,473 | 1,454 | 1,466 | -0.34% | 23,600 | 614億4809万 | -1.54% | 8.9 | 2.03 |
08/08 | 1,455 | 1,481 | 1,455 | 1,471 | +1.45% | 50,400 | 616億5767万 | -1.34% | 8.93 | 2.04 |
08/07 | 1,426 | 1,454 | 1,424 | 1,450 | +0.97% | 24,600 | 607億7744万 | -2.95% | 8.8 | 2.01 |
08/04 | 1,423 | 1,448 | 1,414 | 1,436 | +0.7% | 38,600 | 601億9062万 | -4.07% | 8.72 | 1.99 |
08/03 | 1,447 | 1,452 | 1,424 | 1,426 | -2.33% | 56,500 | 597億7147万 | -5% | 8.66 | 1.98 |
08/02 | 1,473 | 1,473 | 1,450 | 1,460 | -1.15% | 80,400 | 611億9660万 | -3.05% | 8.87 | 2.02 |
08/01 | 1,505 | 1,505 | 1,467 | 1,477 | -2.25% | 66,000 | 619億916万 | -1.99% | 8.97 | 2.05 |
07/31 | 1,500 | 1,519 | 1,496 | 1,511 | +1.55% | 55,900 | 633億3429万 | +0.2% | 9.17 | 2.09 |
07/28 | 1,473 | 1,492 | 1,464 | 1,488 | +0.2% | 71,200 | 623億7023万 | -1.39% | 9.04 | 2.06 |
07/27 | 1,484 | 1,487 | 1,476 | 1,485 | +0.13% | 34,000 | 622億4448万 | -1.72% | 9.02 | 2.06 |
07/26 | 1,485 | 1,489 | 1,478 | 1,483 | -0.13% | 30,900 | 621億6065万 | -2.11% | 9 | 2.05 |
07/25 | 1,491 | 1,506 | 1,485 | 1,485 | -1.66% | 46,700 | 622億4448万 | -2.3% | 9.02 | 2.06 |
07/24 | 1,515 | 1,524 | 1,498 | 1,510 | +0.67% | 44,000 | 632億9237万 | -0.98% | 9.17 | 2.09 |
07/21 | 1,526 | 1,531 | 1,498 | 1,500 | -1.7% | 70,800 | 628億7322万 | -1.96% | 9.11 | 2.08 |
07/20 | 1,545 | 1,545 | 1,519 | 1,526 | -1.55% | 31,400 | 639億6302万 | -0.46% | 9.27 | 2.11 |
07/19 | 1,530 | 1,550 | 1,528 | 1,550 | +2.65% | 35,400 | 649億6899万 | +0.98% | 9.41 | 2.15 |
07/18 | 1,495 | 1,516 | 1,495 | 1,510 | +0.47% | 23,400 | 632億9237万 | -1.63% | 9.17 | 2.09 |
07/14 | 1,526 | 1,533 | 1,495 | 1,503 | -1.31% | 28,700 | 629億9896万 | -2.21% | 9.13 | 2.08 |
07/13 | 1,479 | 1,526 | 1,473 | 1,523 | +3.54% | 60,700 | 638億3727万 | -0.98% | 9.25 | 2.11 |
07/12 | 1,475 | 1,485 | 1,466 | 1,471 | -0.27% | 25,600 | 616億5767万 | -4.23% | 8.93 | 2.04 |
07/11 | 1,500 | 1,508 | 1,471 | 1,475 | -0.87% | 31,700 | 618億2533万 | -4.03% | 8.96 | 2.04 |
07/10 | 1,485 | 1,501 | 1,477 | 1,488 | -0.47% | 46,400 | 623億7023万 | -3.06% | 9.04 | 2.06 |
07/07 | 1,487 | 1,529 | 1,481 | 1,495 | -0.73% | 38,800 | 626億6364万 | -2.42% | 9.08 | 2.07 |
07/06 | 1,514 | 1,536 | 1,504 | 1,506 | -1.25% | 36,400 | 631億2471万 | -1.44% | 9.14 | 2.09 |
07/05 | 1,510 | 1,532 | 1,500 | 1,525 | -0.07% | 23,900 | 639億2110万 | +0.13% | 9.26 | 2.11 |