時価総額
2023/07/25~2023/12/18
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 |
12/18 | 972 | 978 | 964 | 977 | -1.21% | 36,800 | 220億3838万 | -0.91% | 23.81 | 4.94 |
12/15 | 989 | 990 | 976 | 989 | -0.3% | 33,900 | 223億907万 | +0.3% | 24.1 | 5 |
12/14 | 1,003 | 1,007 | 991 | 992 | -1.1% | 40,400 | 223億7674万 | +0.71% | 24.17 | 5.02 |
12/13 | 1,006 | 1,008 | 1,001 | 1,003 | -0.3% | 24,800 | 226億2487万 | +1.93% | 24.44 | 5.07 |
12/12 | 1,002 | 1,009 | 995 | 1,006 | +0.5% | 42,600 | 226億9254万 | +2.34% | 24.52 | 5.09 |
12/11 | 995 | 1,001 | 990 | 1,001 | +1.01% | 36,000 | 225億7975万 | +1.93% | 24.39 | 5.06 |
12/08 | 996 | 1,001 | 985 | 991 | -0.8% | 33,000 | 223億5418万 | +1.02% | 24.15 | 5.01 |
12/07 | 995 | 1,000 | 994 | 999 | -0.3% | 21,600 | 225億3464万 | +1.94% | 24.35 | 5.05 |
12/06 | 986 | 1,005 | 985 | 1,002 | +1.62% | 33,300 | 226億231万 | +2.45% | 24.42 | 5.07 |
12/05 | 985 | 990 | 982 | 986 | -0.4% | 29,000 | 222億4139万 | +1.13% | 24.03 | 4.99 |
12/04 | 996 | 998 | 989 | 990 | -0.9% | 24,900 | 223億3162万 | +1.64% | 24.13 | 5.01 |
12/01 | 1,002 | 1,010 | 998 | 999 | -0.3% | 39,800 | 225億3464万 | +2.67% | 24.35 | 5.05 |
11/30 | 993 | 1,003 | 989 | 1,002 | +1.42% | 25,100 | 226億231万 | +3.19% | 24.42 | 5.07 |
11/29 | 992 | 997 | 985 | 988 | -0.8% | 37,600 | 222億8651万 | +2.07% | 24.08 | 5 |
11/28 | 997 | 998 | 990 | 996 | +0.5% | 26,400 | 224億6697万 | +3% | 24.27 | 5.04 |
11/27 | 999 | 1,001 | 986 | 991 | -0.7% | 28,100 | 223億5418万 | +2.69% | 24.15 | 5.01 |
11/24 | 993 | 1,000 | 993 | 998 | +0.81% | 29,700 | 225億1208万 | +3.53% | 24.32 | 5.05 |
11/22 | 980 | 990 | 974 | 990 | +0.92% | 27,700 | 223億3162万 | +3.02% | 24.13 | 5.01 |
11/21 | 979 | 986 | 975 | 981 | +0.41% | 29,400 | 221億2861万 | +1.87% | 23.91 | 4.96 |
11/20 | 972 | 983 | 971 | 977 | +0.72% | 24,800 | 220億3838万 | +1.45% | 23.81 | 4.94 |
11/17 | 959 | 970 | 957 | 970 | +1.25% | 20,400 | 218億8048万 | +0.52% | 23.64 | 4.91 |
11/16 | 959 | 964 | 954 | 958 | -0.1% | 19,500 | 216億979万 | -0.83% | 23.35 | 4.85 |
11/15 | 962 | 964 | 954 | 959 | -0.21% | 30,300 | 216億3235万 | -0.93% | 23.37 | 4.85 |
11/14 | 947 | 964 | 947 | 961 | +1.48% | 31,500 | 216億7746万 | -1.03% | 23.42 | 4.86 |
11/13 | 952 | 963 | 943 | 947 | -1.87% | 44,800 | 213億6166万 | -2.67% | 23.08 | 4.79 |
11/10 | 969 | 969 | 952 | 965 | -0.41% | 38,500 | 217億6769万 | -1.13% | 23.52 | 4.88 |
11/09 | 961 | 971 | 959 | 969 | +0.83% | 19,600 | 218億5792万 | -0.82% | 23.61 | 4.9 |
11/08 | 981 | 981 | 959 | 961 | -2.04% | 30,100 | 216億7746万 | -1.84% | 23.42 | 4.86 |
11/07 | 985 | 987 | 974 | 981 | -0.3% | 21,400 | 221億2861万 | 0% | 23.91 | 4.96 |
11/06 | 977 | 985 | 974 | 984 | +1.44% | 39,300 | 221億9628万 | -0.1% | 23.98 | 4.98 |
11/02 | 968 | 972 | 963 | 970 | +0.62% | 21,400 | 218億8048万 | -2.02% | 23.64 | 4.91 |
11/01 | 961 | 968 | 959 | 964 | +0.94% | 27,400 | 217億4514万 | -3.41% | 23.49 | 4.88 |
10/31 | 944 | 956 | 940 | 955 | +1.38% | 36,800 | 215億4212万 | -4.98% | 23.27 | 4.83 |
10/30 | 951 | 954 | 935 | 942 | -1.77% | 53,400 | 212億4888万 | -6.92% | 22.96 | 4.76 |
10/27 | 948 | 959 | 947 | 959 | +1.16% | 31,300 | 216億3235万 | -5.98% | 23.37 | 4.85 |
10/26 | 952 | 958 | 942 | 948 | -0.42% | 31,100 | 213億8422万 | -7.69% | 23.1 | 4.79 |
10/25 | 950 | 964 | 946 | 952 | +0.63% | 38,700 | 214億7445万 | -8.02% | 23.2 | 4.81 |
10/24 | 945 | 952 | 922 | 946 | +0.11% | 66,700 | 213億3911万 | -9.3% | 23.05 | 4.78 |
10/23 | 965 | 965 | 944 | 945 | -1.77% | 54,300 | 213億1655万 | -10.09% | 23.03 | 4.78 |
10/20 | 955 | 967 | 950 | 962 | +0.84% | 62,400 | 217億2万 | -9.25% | 23.44 | 4.87 |
10/19 | 930 | 957 | 930 | 954 | +2.14% | 129,200 | 215億1956万 | -10.76% | 23.25 | 4.83 |
10/18 | 975 | 977 | 931 | 934 | -8.43% | 287,700 | 210億6842万 | -13.36% | 22.76 | 4.72 |
10/17 | 1,005 | 1,021 | 1,005 | 1,020 | +2.51% | 45,700 | 230億834万 | -6.16% | 24.86 | 5.16 |
10/16 | 1,005 | 1,006 | 993 | 995 | -1.68% | 57,000 | 224億4441万 | -8.88% | 24.25 | 5.03 |
10/13 | 1,017 | 1,019 | 1,008 | 1,012 | -0.39% | 36,000 | 228億2788万 | -7.92% | 24.66 | 5.12 |
10/12 | 1,011 | 1,016 | 1,008 | 1,016 | +0.49% | 28,000 | 229億1811万 | -8.05% | 24.76 | 5.14 |
10/11 | 1,028 | 1,028 | 1,007 | 1,011 | -1.08% | 41,700 | 228億532万 | -9.08% | 24.64 | 5.11 |
10/10 | 1,021 | 1,033 | 1,018 | 1,022 | +1.29% | 46,500 | 230億5345万 | -8.59% | 24.91 | 5.17 |
10/06 | 1,019 | 1,019 | 1,003 | 1,009 | -0.98% | 131,000 | 227億6021万 | -10.23% | 24.59 | 5.1 |
10/05 | 1,004 | 1,019 | 1,002 | 1,019 | +2.72% | 79,400 | 229億8578万 | -9.74% | 24.83 | 5.15 |
10/04 | 1,000 | 1,015 | 990 | 992 | -1.98% | 148,700 | 223億7674万 | -12.44% | 24.17 | 5.02 |
10/03 | 1,036 | 1,036 | 1,012 | 1,012 | -1.27% | 94,900 | 228億2788万 | -11.07% | 24.66 | 5.12 |
10/02 | 1,060 | 1,061 | 1,025 | 1,025 | -5.18% | 132,400 | 231億2113万 | -10.25% | 24.98 | 5.18 |
09/29 | 1,099 | 1,099 | 1,072 | 1,081 | -2.35% | 73,700 | 243億8433万 | -5.67% | - | 5.1 |
09/28 | 1,119 | 1,119 | 1,096 | 1,107 | -4.49% | 243,800 | 249億7082万 | -3.57% | - | 5.22 |
09/27 | 1,157 | 1,163 | 1,143 | 1,159 | +2.02% | 187,400 | 261億4379万 | +0.87% | - | 5.47 |
09/26 | 1,144 | 1,144 | 1,133 | 1,136 | -0.7% | 131,200 | 256億2497万 | -0.96% | - | 5.36 |
09/25 | 1,130 | 1,146 | 1,130 | 1,144 | +1.24% | 78,900 | 258億543万 | -0.17% | - | 5.4 |
09/22 | 1,137 | 1,138 | 1,127 | 1,130 | -1.05% | 88,100 | 254億8963万 | -1.14% | - | 5.33 |
09/21 | 1,145 | 1,146 | 1,137 | 1,142 | -0.17% | 49,800 | 257億6032万 | -0.09% | - | 5.39 |
09/20 | 1,155 | 1,156 | 1,143 | 1,144 | -0.95% | 75,100 | 258億543万 | +0.26% | - | 5.4 |
09/19 | 1,164 | 1,164 | 1,139 | 1,155 | -0.35% | 105,200 | 260億5356万 | +1.23% | - | 5.45 |
09/15 | 1,178 | 1,178 | 1,155 | 1,159 | -1.11% | 59,600 | 261億4379万 | +1.76% | - | 5.47 |
09/14 | 1,180 | 1,180 | 1,165 | 1,172 | -0.17% | 41,000 | 264億3703万 | +2.54% | - | 5.53 |
09/13 | 1,171 | 1,174 | 1,167 | 1,174 | +0.51% | 35,500 | 264億8215万 | +2.44% | - | 5.54 |
09/12 | 1,171 | 1,176 | 1,161 | 1,168 | -0.17% | 33,800 | 263億4680万 | +1.74% | - | 5.51 |
09/11 | 1,165 | 1,171 | 1,161 | 1,170 | +1.92% | 37,900 | 263億9192万 | +1.65% | - | 5.52 |
09/08 | 1,158 | 1,163 | 1,148 | 1,148 | -1.2% | 69,500 | 258億9566万 | -0.43% | - | 5.41 |
09/07 | 1,169 | 1,173 | 1,158 | 1,162 | -0.51% | 93,900 | 262億1146万 | +0.52% | - | 5.48 |
09/06 | 1,188 | 1,189 | 1,167 | 1,168 | -1.18% | 91,100 | 263億4680万 | +0.86% | - | 5.51 |
09/05 | 1,182 | 1,188 | 1,173 | 1,182 | +0.08% | 61,700 | 266億6261万 | +1.81% | - | 5.57 |
09/04 | 1,164 | 1,181 | 1,164 | 1,181 | +2.16% | 42,300 | 266億4005万 | +1.55% | - | 5.57 |
09/01 | 1,146 | 1,158 | 1,140 | 1,156 | +1.76% | 41,900 | 260億7612万 | -0.86% | - | 5.45 |
08/31 | 1,132 | 1,140 | 1,129 | 1,136 | +0.53% | 40,800 | 256億2497万 | -2.74% | - | 5.36 |
08/30 | 1,120 | 1,132 | 1,112 | 1,130 | +1.99% | 55,400 | 254億8963万 | -3.5% | - | 5.33 |
08/29 | 1,114 | 1,118 | 1,098 | 1,108 | -0.81% | 109,600 | 249億9337万 | -5.62% | - | 5.23 |
08/28 | 1,125 | 1,133 | 1,117 | 1,117 | -0.18% | 50,800 | 251億9639万 | -5.18% | - | 5.27 |
08/25 | 1,130 | 1,131 | 1,116 | 1,119 | -0.97% | 56,000 | 252億4150万 | -5.25% | - | 5.28 |
08/24 | 1,140 | 1,141 | 1,130 | 1,130 | -0.26% | 30,200 | 254億8963万 | -4.64% | - | 5.33 |
08/23 | 1,122 | 1,133 | 1,120 | 1,133 | +1.52% | 29,000 | 255億5730万 | -4.63% | - | 5.34 |
08/22 | 1,100 | 1,122 | 1,100 | 1,116 | +1.45% | 40,300 | 251億7383万 | -6.22% | - | 5.26 |
08/21 | 1,094 | 1,108 | 1,094 | 1,100 | +1.38% | 38,700 | 248億1292万 | -7.8% | - | 5.19 |
08/18 | 1,099 | 1,102 | 1,082 | 1,085 | -2.16% | 77,800 | 244億7456万 | -9.36% | - | 5.12 |
08/17 | 1,106 | 1,113 | 1,095 | 1,109 | +0.27% | 94,100 | 250億1593万 | -7.66% | - | 5.23 |
08/16 | 1,125 | 1,129 | 1,103 | 1,106 | -2.64% | 142,400 | 249億4826万 | -8.29% | - | 5.22 |
08/15 | 1,122 | 1,145 | 1,122 | 1,136 | +1.25% | 85,200 | 256億2497万 | -6.12% | - | 5.36 |
08/14 | 1,130 | 1,152 | 1,115 | 1,122 | -10.88% | 259,100 | 253億917万 | -7.58% | - | 5.29 |
08/10 | 1,245 | 1,261 | 1,237 | 1,259 | +1.86% | 48,400 | 283億9951万 | +3.28% | - | 5.94 |
08/09 | 1,227 | 1,239 | 1,225 | 1,236 | +0.57% | 25,600 | 278億8069万 | +1.48% | - | 5.83 |
08/08 | 1,240 | 1,240 | 1,226 | 1,229 | -1.21% | 29,700 | 277億2279万 | +0.9% | - | 5.8 |
08/07 | 1,224 | 1,247 | 1,220 | 1,244 | +1.72% | 47,100 | 280億6115万 | +2.13% | - | 5.87 |
08/04 | 1,208 | 1,228 | 1,208 | 1,223 | +1.16% | 23,600 | 275億8745万 | +0.49% | - | 5.77 |
08/03 | 1,220 | 1,221 | 1,204 | 1,209 | -1.55% | 38,300 | 272億7165万 | -0.74% | - | 5.7 |
08/02 | 1,232 | 1,239 | 1,228 | 1,228 | -0.57% | 28,100 | 277億24万 | +0.82% | - | 5.79 |
08/01 | 1,244 | 1,244 | 1,235 | 1,235 | 0% | 26,600 | 278億5814万 | +1.48% | - | 5.82 |
07/31 | 1,244 | 1,246 | 1,229 | 1,235 | -0.32% | 38,900 | 278億5814万 | +1.65% | - | 5.82 |
07/28 | 1,214 | 1,239 | 1,212 | 1,239 | +2.23% | 44,800 | 279億4837万 | +2.06% | - | 5.84 |
07/27 | 1,214 | 1,221 | 1,207 | 1,212 | -0.25% | 25,700 | 273億3932万 | 0% | - | 5.72 |
07/26 | 1,218 | 1,220 | 1,209 | 1,215 | 0% | 18,100 | 274億699万 | +0.25% | - | 5.73 |
07/25 | 1,206 | 1,222 | 1,203 | 1,215 | +1.25% | 27,400 | 274億699万 | +0.41% | - | 5.73 |