時価総額
2023/06/30～2023/11/24
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 |
| 11/24 | 1,927 | 1,935 | 1,920 | 1,921 | +0.37% | 334,400 | 935億2157万 | +3.95% | 8.84 | 1.13 |
| 11/22 | 1,891 | 1,923 | 1,890 | 1,914 | +1.22% | 265,800 | 931億8079万 | +3.8% | 8.8 | 1.13 |
| 11/21 | 1,882 | 1,898 | 1,872 | 1,891 | 0% | 196,600 | 920億6106万 | +2.77% | 8.7 | 1.11 |
| 11/20 | 1,912 | 1,926 | 1,891 | 1,891 | -1.1% | 231,500 | 920億6106万 | +3% | 8.7 | 1.11 |
| 11/17 | 1,905 | 1,914 | 1,898 | 1,912 | -0.1% | 191,700 | 930億8342万 | +4.31% | 8.8 | 1.13 |
| 11/16 | 1,909 | 1,921 | 1,903 | 1,914 | +0.21% | 223,000 | 931億8079万 | +4.53% | 8.8 | 1.13 |
| 11/15 | 1,928 | 1,933 | 1,899 | 1,910 | +0.32% | 213,800 | 929億8605万 | +4.43% | 8.79 | 1.13 |
| 11/14 | 1,918 | 1,920 | 1,901 | 1,904 | -0.16% | 149,400 | 926億9395万 | +4.21% | 8.76 | 1.12 |
| 11/13 | 1,931 | 1,941 | 1,905 | 1,907 | -0.83% | 140,400 | 928億4000万 | +4.49% | 8.77 | 1.12 |
| 11/10 | 1,895 | 1,923 | 1,884 | 1,923 | +1.21% | 163,200 | 936億1894万 | +5.37% | 8.85 | 1.13 |
| 11/09 | 1,911 | 1,916 | 1,875 | 1,900 | -0.37% | 226,600 | 924億9922万 | +4.4% | 8.74 | 1.12 |
| 11/08 | 1,953 | 1,960 | 1,890 | 1,907 | -1.85% | 258,200 | 928億4000万 | +4.72% | 8.77 | 1.12 |
| 11/07 | 1,934 | 1,945 | 1,923 | 1,943 | +0.31% | 200,500 | 945億9262万 | +6.7% | 8.94 | 1.14 |
| 11/06 | 1,904 | 1,940 | 1,899 | 1,937 | +3.92% | 267,200 | 943億52万 | +6.37% | 8.91 | 1.14 |
| 11/02 | 1,835 | 1,864 | 1,814 | 1,864 | +3.67% | 266,600 | 907億4660万 | +2.31% | 8.57 | 1.1 |
| 11/01 | 1,812 | 1,828 | 1,780 | 1,798 | +1.47% | 238,200 | 875億3347万 | -1.59% | 8.27 | 1.06 |
| 10/31 | 1,745 | 1,779 | 1,724 | 1,772 | +1.66% | 278,300 | 862億6769万 | -3.33% | 8.15 | 1.04 |
| 10/30 | 1,754 | 1,769 | 1,731 | 1,743 | -0.85% | 201,000 | 848億5586万 | -5.27% | 8.02 | 1.03 |
| 10/27 | 1,730 | 1,760 | 1,726 | 1,758 | +2.33% | 104,900 | 855億8612万 | -4.87% | 8.09 | 1.04 |
| 10/26 | 1,732 | 1,749 | 1,705 | 1,718 | -1.94% | 141,900 | 836億3876万 | -7.44% | 7.9 | 1.01 |
| 10/25 | 1,753 | 1,773 | 1,746 | 1,752 | +0.57% | 116,000 | 852億9401万 | -6.11% | 8.06 | 1.03 |
| 10/24 | 1,756 | 1,759 | 1,688 | 1,742 | +0.29% | 207,100 | 848億717万 | -7.24% | 8.01 | 1.03 |
| 10/23 | 1,765 | 1,780 | 1,737 | 1,737 | -1.75% | 147,000 | 845億6376万 | -8% | 7.99 | 1.02 |
| 10/20 | 1,782 | 1,788 | 1,758 | 1,768 | -0.9% | 120,600 | 860億7295万 | -6.75% | 8.13 | 1.04 |
| 10/19 | 1,780 | 1,810 | 1,775 | 1,784 | -1.6% | 115,900 | 868億5189万 | -6.2% | 8.21 | 1.05 |
| 10/18 | 1,822 | 1,824 | 1,799 | 1,813 | +0.72% | 160,300 | 882億6372万 | -4.98% | 8.34 | 1.07 |
| 10/17 | 1,810 | 1,834 | 1,792 | 1,800 | +0.5% | 163,000 | 876億3084万 | -5.81% | 8.28 | 1.06 |
| 10/16 | 1,822 | 1,837 | 1,784 | 1,791 | -1.86% | 213,400 | 871億9268万 | -6.48% | 8.24 | 1.06 |
| 10/13 | 1,854 | 1,873 | 1,818 | 1,825 | -2.61% | 151,100 | 888億4793万 | -5% | 8.4 | 1.08 |
| 10/12 | 1,866 | 1,880 | 1,854 | 1,874 | +1.68% | 171,500 | 912億3344万 | -2.65% | 8.62 | 1.1 |
| 10/11 | 1,876 | 1,880 | 1,843 | 1,843 | -0.91% | 181,700 | 897億2424万 | -4.41% | 8.48 | 1.09 |
| 10/10 | 1,860 | 1,885 | 1,824 | 1,860 | -0.27% | 378,800 | 905億5186万 | -3.68% | 8.56 | 1.1 |
| 10/06 | 1,740 | 1,866 | 1,707 | 1,865 | -1.79% | 607,900 | 907億9528万 | -3.42% | 8.58 | 1.1 |
| 10/05 | 1,847 | 1,901 | 1,842 | 1,899 | +4.69% | 427,500 | 924億5053万 | -1.61% | 8.74 | 1.12 |
| 10/04 | 1,878 | 1,889 | 1,806 | 1,814 | -4.98% | 237,700 | 883億1241万 | -5.82% | 8.34 | 1.07 |
| 10/03 | 1,921 | 1,936 | 1,903 | 1,909 | -0.78% | 137,600 | 929億3737万 | -0.83% | 8.78 | 1.12 |
| 10/02 | 1,935 | 1,963 | 1,921 | 1,924 | -0.36% | 171,500 | 936億6763万 | +0.26% | 8.85 | 1.13 |
| 09/29 | 1,972 | 1,975 | 1,926 | 1,931 | -1.73% | 140,400 | 940億841万 | +0.99% | 8.88 | 1.14 |
| 09/28 | 1,959 | 1,981 | 1,947 | 1,965 | -0.81% | 171,200 | 956億6366万 | +3.15% | 9.04 | 1.16 |
| 09/27 | 1,949 | 1,981 | 1,925 | 1,981 | +1.49% | 144,200 | 964億4260万 | +4.48% | 9.11 | 1.17 |
| 09/26 | 1,964 | 1,968 | 1,947 | 1,952 | -0.36% | 108,400 | 950億3077万 | +3.5% | 8.98 | 1.15 |
| 09/25 | 1,955 | 1,965 | 1,933 | 1,959 | +0.88% | 89,700 | 953億7156万 | +4.37% | 9.01 | 1.15 |
| 09/22 | 1,916 | 1,964 | 1,910 | 1,942 | -0.51% | 108,900 | 945億4393万 | +4.07% | 8.93 | 1.14 |
| 09/21 | 1,961 | 1,983 | 1,943 | 1,952 | -1.31% | 72,800 | 950億3077万 | +5.17% | 8.98 | 1.15 |
| 09/20 | 2,040 | 2,040 | 1,978 | 1,978 | -2.61% | 110,000 | 962億9655万 | +7.15% | 9.1 | 1.17 |
| 09/19 | 2,021 | 2,033 | 2,003 | 2,031 | +1.4% | 157,000 | 988億7679万 | +10.74% | 9.34 | 1.2 |
| 09/15 | 1,969 | 2,009 | 1,965 | 2,003 | +2.93% | 144,200 | 975億1365万 | +9.99% | 9.21 | 1.18 |
| 09/14 | 1,924 | 1,948 | 1,921 | 1,946 | +1.3% | 64,100 | 947億3867万 | +7.45% | 8.95 | 1.15 |
| 09/13 | 1,912 | 1,924 | 1,894 | 1,921 | +0.47% | 87,300 | 935億2157万 | +6.66% | 8.84 | 1.13 |
| 09/12 | 1,901 | 1,916 | 1,891 | 1,912 | +1.27% | 63,200 | 930億8342万 | +6.64% | 8.8 | 1.13 |
| 09/11 | 1,924 | 1,926 | 1,875 | 1,888 | -1.26% | 99,100 | 919億1501万 | +5.77% | 8.69 | 1.11 |
| 09/08 | 1,911 | 1,939 | 1,900 | 1,912 | -1.24% | 123,500 | 930億8342万 | +7.6% | 8.8 | 1.13 |
| 09/07 | 1,903 | 1,949 | 1,895 | 1,936 | +0.52% | 116,600 | 942億5183万 | +9.5% | 8.91 | 1.14 |
| 09/06 | 1,938 | 1,938 | 1,907 | 1,926 | -0.98% | 121,100 | 937億6499万 | +9.31% | 8.86 | 1.13 |
| 09/05 | 1,924 | 1,945 | 1,909 | 1,945 | +1.09% | 170,500 | 946億8999万 | +10.76% | 8.95 | 1.15 |
| 09/04 | 1,870 | 1,926 | 1,870 | 1,924 | +3.22% | 166,800 | 936億6763万 | +10.07% | 8.85 | 1.13 |
| 09/01 | 1,840 | 1,865 | 1,823 | 1,864 | +1.58% | 103,000 | 907億4660万 | +7% | 8.57 | 1.1 |
| 08/31 | 1,829 | 1,850 | 1,811 | 1,835 | +2% | 217,300 | 893億3477万 | +5.52% | 8.44 | 1.09 |
| 08/30 | 1,788 | 1,802 | 1,784 | 1,799 | +0.62% | 76,000 | 875億8215万 | +3.51% | 8.28 | 1.07 |
| 08/29 | 1,780 | 1,794 | 1,773 | 1,788 | +1.13% | 133,100 | 870億4663万 | +2.82% | 8.22 | 1.06 |
| 08/28 | 1,758 | 1,768 | 1,750 | 1,768 | +1.38% | 142,300 | 860億7295万 | +1.67% | 8.13 | 1.05 |
| 08/25 | 1,734 | 1,745 | 1,721 | 1,744 | +0.06% | 140,000 | 849億454万 | +0.35% | 8.02 | 1.04 |
| 08/24 | 1,761 | 1,761 | 1,734 | 1,743 | -1.08% | 111,300 | 848億5586万 | +0.23% | 8.01 | 1.04 |
| 08/23 | 1,724 | 1,764 | 1,719 | 1,762 | +2.14% | 79,900 | 857億8085万 | +1.26% | 8.1 | 1.05 |
| 08/22 | 1,720 | 1,730 | 1,708 | 1,725 | +0.82% | 117,200 | 839億7955万 | -0.75% | 7.93 | 1.03 |
| 08/21 | 1,700 | 1,722 | 1,695 | 1,711 | +1.24% | 122,800 | 832億9798万 | -1.5% | 7.86 | 1.02 |
| 08/18 | 1,698 | 1,701 | 1,681 | 1,690 | -0.88% | 108,200 | 822億7562万 | -2.76% | 7.77 | 1.01 |
| 08/17 | 1,687 | 1,707 | 1,682 | 1,705 | +1.07% | 66,900 | 830億587万 | -2.01% | 7.84 | 1.02 |
| 08/16 | 1,684 | 1,696 | 1,678 | 1,687 | -0.41% | 154,200 | 821億2957万 | -3.21% | 7.75 | 1 |
| 08/15 | 1,713 | 1,713 | 1,686 | 1,694 | -0.53% | 113,900 | 824億7035万 | -3.09% | 7.79 | 1.01 |
| 08/14 | 1,740 | 1,745 | 1,700 | 1,703 | -2.41% | 160,700 | 829億851万 | -2.8% | 7.83 | 1.01 |
| 08/10 | 1,700 | 1,748 | 1,698 | 1,745 | +2.29% | 79,000 | 849億5323万 | -0.63% | 8.02 | 1.04 |
| 08/09 | 1,712 | 1,713 | 1,696 | 1,706 | -0.23% | 62,700 | 830億5456万 | -3.12% | 7.84 | 1.02 |
| 08/08 | 1,708 | 1,718 | 1,699 | 1,710 | +0.41% | 77,900 | 832億4929万 | -3.17% | 7.86 | 1.02 |
| 08/07 | 1,698 | 1,716 | 1,689 | 1,703 | +0.83% | 176,400 | 829億851万 | -3.68% | 7.83 | 1.01 |
| 08/04 | 1,701 | 1,709 | 1,677 | 1,689 | -1.23% | 237,200 | 822億2693万 | -4.58% | 7.76 | 1.01 |
| 08/03 | 1,747 | 1,747 | 1,706 | 1,710 | -3.01% | 207,200 | 832億4929万 | -3.55% | 7.86 | 1.02 |
| 08/02 | 1,770 | 1,795 | 1,763 | 1,763 | -0.9% | 174,900 | 858億2953万 | -0.73% | 8.1 | 1.05 |
| 08/01 | 1,774 | 1,784 | 1,760 | 1,779 | +1.02% | 180,300 | 866億848万 | +0.17% | 8.18 | 1.06 |
| 07/31 | 1,788 | 1,788 | 1,753 | 1,761 | +0.11% | 183,300 | 857億3217万 | -0.84% | 8.09 | 1.05 |
| 07/28 | 1,760 | 1,779 | 1,734 | 1,759 | -1.57% | 246,900 | 856億3480万 | -1.12% | 8.08 | 1.05 |
| 07/27 | 1,815 | 1,815 | 1,782 | 1,787 | -1.76% | 185,300 | 869億9795万 | +0.28% | 8.21 | 1.06 |
| 07/26 | 1,828 | 1,828 | 1,807 | 1,819 | 0% | 123,200 | 885億5583万 | +2.02% | 8.36 | 1.08 |
| 07/25 | 1,795 | 1,822 | 1,788 | 1,819 | +1.96% | 160,100 | 885億5583万 | +2.02% | 8.36 | 1.08 |
| 07/24 | 1,773 | 1,794 | 1,768 | 1,784 | +1.65% | 51,000 | 868億5189万 | +0.11% | 8.2 | 1.06 |
| 07/21 | 1,776 | 1,776 | 1,745 | 1,755 | -1.07% | 90,400 | 854億4006万 | -1.46% | 8.07 | 1.05 |
| 07/20 | 1,762 | 1,781 | 1,745 | 1,774 | +1.2% | 126,300 | 863億6506万 | -0.5% | 8.15 | 1.06 |
| 07/19 | 1,729 | 1,756 | 1,720 | 1,753 | +2.34% | 90,200 | 853億4270万 | -1.63% | 8.06 | 1.04 |
| 07/18 | 1,713 | 1,721 | 1,704 | 1,713 | -0.17% | 126,000 | 833億9534万 | -3.82% | 7.87 | 1.02 |
| 07/14 | 1,722 | 1,744 | 1,707 | 1,716 | -0.29% | 96,900 | 835億4140万 | -3.7% | 7.89 | 1.02 |
| 07/13 | 1,727 | 1,744 | 1,694 | 1,721 | -1.21% | 285,600 | 837億8481万 | -3.42% | 7.91 | 1.02 |
| 07/12 | 1,781 | 1,784 | 1,742 | 1,742 | -2.68% | 295,900 | 848億717万 | -2.19% | 8.01 | 1.04 |
| 07/11 | 1,795 | 1,812 | 1,788 | 1,790 | -0.72% | 205,600 | 871億4400万 | +0.56% | 8.23 | 1.07 |
| 07/10 | 1,788 | 1,822 | 1,776 | 1,803 | +0.45% | 205,700 | 877億7689万 | +1.46% | 8.29 | 1.07 |
| 07/07 | 1,800 | 1,819 | 1,771 | 1,795 | -0.83% | 262,700 | 873億8742万 | +1.24% | 8.25 | 1.07 |
| 07/06 | 1,948 | 1,949 | 1,785 | 1,810 | -3.1% | 936,800 | 881億1767万 | +2.32% | 8.32 | 1.08 |
| 07/05 | 1,838 | 1,876 | 1,788 | 1,868 | +2.86% | 648,000 | 909億4133万 | +5.9% | 8.59 | 1.11 |
| 07/04 | 1,788 | 1,817 | 1,777 | 1,816 | +1.91% | 243,600 | 884億978万 | +3.42% | 8.35 | 1.08 |
| 07/03 | 1,770 | 1,803 | 1,770 | 1,782 | +2.18% | 187,200 | 867億5453万 | +1.83% | 8.19 | 1.06 |
| 06/30 | 1,753 | 1,759 | 1,727 | 1,744 | -1.3% | 107,300 | 849億454万 | -0.11% | 8.02 | 1.04 |
