時価総額
2023/07/06～2023/11/30
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 |
| 11/30 | 4,360 | 4,365 | 4,315 | 4,330 | -1.14% | 107,300 | 2376億5091万 | +0.42% | 57.48 | 7.5 |
| 11/29 | 4,445 | 4,450 | 4,360 | 4,380 | -1.46% | 86,000 | 2403億9515万 | +1.67% | 58.14 | 7.59 |
| 11/28 | 4,480 | 4,495 | 4,390 | 4,445 | +0.34% | 107,000 | 2439億6266万 | +3.54% | 59.01 | 7.7 |
| 11/27 | 4,440 | 4,455 | 4,410 | 4,430 | -0.23% | 77,400 | 2431億3938万 | +3.55% | 58.81 | 7.67 |
| 11/24 | 4,445 | 4,475 | 4,415 | 4,440 | +0.68% | 93,700 | 2436億8823万 | +4.08% | 58.94 | 7.69 |
| 11/22 | 4,415 | 4,455 | 4,355 | 4,410 | -0.68% | 108,800 | 2420億4169万 | +3.57% | 58.54 | 7.64 |
| 11/21 | 4,370 | 4,480 | 4,330 | 4,440 | +0.11% | 150,300 | 2436億8823万 | +4.45% | 58.94 | 7.69 |
| 11/20 | 4,240 | 4,475 | 4,240 | 4,435 | +5.6% | 265,000 | 2434億1381万 | +4.5% | 58.87 | 7.68 |
| 11/17 | 4,150 | 4,200 | 4,140 | 4,200 | +1.08% | 82,500 | 2305億1589万 | -1.06% | 55.75 | 7.27 |
| 11/16 | 4,245 | 4,245 | 4,155 | 4,155 | -2.81% | 91,700 | 2280億4608万 | -2.4% | 55.16 | 7.2 |
| 11/15 | 4,235 | 4,300 | 4,225 | 4,275 | +1.42% | 84,700 | 2346億3225万 | +0.07% | 56.75 | 7.4 |
| 11/14 | 4,260 | 4,290 | 4,215 | 4,215 | -1.29% | 80,900 | 2313億3917万 | -1.56% | 55.95 | 7.3 |
| 11/13 | 4,300 | 4,320 | 4,245 | 4,270 | -0.81% | 91,400 | 2343億5783万 | -0.44% | 56.68 | 7.4 |
| 11/10 | 4,345 | 4,345 | 4,225 | 4,305 | +0.7% | 111,700 | 2362億7879万 | +0.28% | 57.15 | 7.46 |
| 11/09 | 4,195 | 4,280 | 4,190 | 4,275 | +1.06% | 78,200 | 2346億3225万 | -0.4% | 56.75 | 7.4 |
| 11/08 | 4,290 | 4,295 | 4,200 | 4,230 | -1.4% | 78,800 | 2321億6244万 | -1.54% | 56.15 | 7.33 |
| 11/07 | 4,385 | 4,425 | 4,265 | 4,290 | -2.17% | 113,200 | 2354億5552万 | -0.44% | 56.95 | 7.43 |
| 11/06 | 4,320 | 4,465 | 4,280 | 4,385 | +2.45% | 210,600 | 2406億6957万 | +1.43% | 58.21 | 7.6 |
| 11/02 | 4,435 | 4,435 | 4,140 | 4,280 | -2.95% | 349,700 | 2349億667万 | -1.27% | 56.81 | 7.41 |
| 11/01 | 4,255 | 4,420 | 4,225 | 4,410 | +4.13% | 208,900 | 2420億4169万 | +1.1% | 58.54 | 7.64 |
| 10/31 | 4,200 | 4,235 | 4,110 | 4,235 | +1.07% | 174,400 | 2324億3686万 | -3.35% | 56.22 | 7.34 |
| 10/30 | 4,225 | 4,225 | 4,160 | 4,190 | -1.53% | 71,400 | 2299億6705万 | -5.03% | 55.62 | 7.26 |
| 10/27 | 4,260 | 4,280 | 4,215 | 4,255 | +0.12% | 91,200 | 2335億3456万 | -4.21% | 56.48 | 7.37 |
| 10/26 | 4,255 | 4,290 | 4,190 | 4,250 | -0.35% | 129,600 | 2332億6013万 | -5.07% | 56.42 | 7.36 |
| 10/25 | 4,295 | 4,345 | 4,255 | 4,265 | +0.71% | 178,300 | 2340億8340万 | -5.54% | 56.62 | 7.39 |
| 10/24 | 4,145 | 4,250 | 4,080 | 4,235 | +5.74% | 323,200 | 2324億3686万 | -6.98% | 56.22 | 7.34 |
| 10/23 | 4,045 | 4,050 | 3,985 | 4,005 | -1.48% | 125,200 | 2198億1337万 | -12.86% | 53.16 | 6.94 |
| 10/20 | 4,175 | 4,175 | 4,065 | 4,065 | -1.93% | 88,400 | 2231億645万 | -12.45% | 53.96 | 7.04 |
| 10/19 | 4,190 | 4,235 | 4,130 | 4,145 | -2.24% | 93,000 | 2274億9723万 | -11.56% | 55.02 | 7.18 |
| 10/18 | 4,230 | 4,250 | 4,155 | 4,240 | +0.24% | 113,800 | 2327億1128万 | -10.3% | 56.28 | 7.34 |
| 10/17 | 4,330 | 4,345 | 4,215 | 4,230 | -0.82% | 95,900 | 2321億6244万 | -11.13% | 56.15 | 7.33 |
| 10/16 | 4,400 | 4,400 | 4,235 | 4,265 | -4.16% | 100,700 | 2340億8340万 | -11.09% | 56.62 | 7.39 |
| 10/13 | 4,455 | 4,490 | 4,425 | 4,450 | -1.33% | 82,100 | 2442億3708万 | -8% | 59.07 | 7.71 |
| 10/12 | 4,515 | 4,525 | 4,435 | 4,510 | -0.11% | 99,400 | 2475億3016万 | -7.39% | 59.87 | 7.81 |
| 10/11 | 4,555 | 4,635 | 4,515 | 4,515 | -0.44% | 105,200 | 2478億459万 | -7.93% | 59.93 | 7.82 |
| 10/10 | 4,470 | 4,550 | 4,415 | 4,535 | +3.07% | 115,900 | 2489億228万 | -8.16% | 60.2 | 7.86 |
| 10/06 | 4,405 | 4,455 | 4,370 | 4,400 | +0.69% | 96,100 | 2414億9284万 | -11.47% | 58.41 | 7.62 |
| 10/05 | 4,330 | 4,405 | 4,280 | 4,370 | +2.58% | 120,700 | 2398億4630万 | -12.7% | 58.01 | 7.57 |
| 10/04 | 4,350 | 4,370 | 4,260 | 4,260 | -2.85% | 148,700 | 2338億898万 | -15.48% | 56.55 | 7.38 |
| 10/03 | 4,520 | 4,535 | 4,385 | 4,385 | -3.63% | 145,900 | 2406億6957万 | -13.72% | 58.21 | 7.6 |
| 10/02 | 4,590 | 4,665 | 4,530 | 4,550 | -2.26% | 141,000 | 2497億2555万 | -11.1% | 60.4 | 7.88 |
| 09/29 | 4,730 | 4,755 | 4,625 | 4,655 | -0.64% | 128,800 | 2554億8845万 | -9.58% | 61.79 | 8.54 |
| 09/28 | 4,885 | 4,885 | 4,660 | 4,685 | -5.07% | 263,700 | 2571億3499万 | -9.45% | 62.19 | 8.6 |
| 09/27 | 4,905 | 4,945 | 4,840 | 4,935 | +0.1% | 295,100 | 2708億5618万 | -5.11% | 65.51 | 9.06 |
| 09/26 | 5,020 | 5,020 | 4,905 | 4,930 | -1.1% | 181,000 | 2705億8175万 | -5.43% | 65.44 | 9.05 |
| 09/25 | 4,945 | 5,010 | 4,870 | 4,985 | +1.01% | 180,900 | 2736億41万 | -4.65% | 66.17 | 9.15 |
| 09/22 | 5,030 | 5,080 | 4,910 | 4,935 | -3.61% | 205,600 | 2708億5618万 | -5.84% | 65.51 | 9.06 |
| 09/21 | 5,220 | 5,220 | 5,070 | 5,120 | -1.54% | 105,600 | 2810億985万 | -2.7% | 67.97 | 9.4 |
| 09/20 | 5,240 | 5,250 | 5,170 | 5,200 | -0.19% | 108,800 | 2854億63万 | -1.53% | 69.03 | 9.55 |
| 09/19 | 5,250 | 5,250 | 5,160 | 5,210 | -1.88% | 144,500 | 2859億4948万 | -1.55% | 69.16 | 9.56 |
| 09/15 | 5,240 | 5,310 | 5,210 | 5,310 | +2.12% | 107,000 | 2914億3795万 | +0.26% | 70.49 | 9.75 |
| 09/14 | 5,180 | 5,250 | 5,170 | 5,200 | +0.78% | 93,600 | 2854億63万 | -1.83% | 69.03 | 9.55 |
| 09/13 | 5,170 | 5,250 | 5,140 | 5,160 | +0.39% | 91,900 | 2832億524万 | -2.66% | 68.5 | 9.47 |
| 09/12 | 5,110 | 5,170 | 5,090 | 5,140 | +1.38% | 67,500 | 2821億755万 | -3.13% | 68.23 | 9.44 |
| 09/11 | 5,170 | 5,200 | 5,010 | 5,070 | -1.36% | 135,000 | 2782億6562万 | -4.48% | 67.3 | 9.31 |
| 09/08 | 5,210 | 5,230 | 5,140 | 5,140 | -2.47% | 131,300 | 2821億755万 | -3.26% | 68.23 | 9.44 |
| 09/07 | 5,290 | 5,320 | 5,250 | 5,270 | -0.38% | 73,300 | 2892億4256万 | -0.87% | 69.96 | 9.67 |
| 09/06 | 5,330 | 5,350 | 5,280 | 5,290 | -1.12% | 57,300 | 2903億4026万 | -0.79% | 70.22 | 9.71 |
| 09/05 | 5,340 | 5,360 | 5,290 | 5,350 | -0.19% | 60,100 | 2936億3334万 | -0.04% | 71.02 | 9.82 |
| 09/04 | 5,350 | 5,380 | 5,300 | 5,360 | +0.56% | 69,600 | 2941億8219万 | -0.09% | 71.15 | 9.84 |
| 09/01 | 5,270 | 5,360 | 5,260 | 5,330 | +0.38% | 60,700 | 2925億3565万 | -0.86% | 70.75 | 9.78 |
| 08/31 | 5,230 | 5,350 | 5,230 | 5,310 | +1.92% | 99,000 | 2914億3795万 | -1.36% | 70.49 | 9.75 |
| 08/30 | 5,280 | 5,290 | 5,190 | 5,210 | -2.07% | 151,000 | 2859億4948万 | -3.3% | 69.16 | 9.56 |
| 08/29 | 5,320 | 5,360 | 5,300 | 5,320 | +0.57% | 38,400 | 2919億8680万 | -1.43% | 70.62 | 9.77 |
| 08/28 | 5,310 | 5,330 | 5,200 | 5,290 | -0.19% | 52,000 | 2903億4026万 | -2.07% | 70.22 | 9.71 |
| 08/25 | 5,280 | 5,340 | 5,260 | 5,300 | -0.19% | 42,200 | 2908億8911万 | -1.94% | 70.35 | 9.73 |
| 08/24 | 5,300 | 5,340 | 5,280 | 5,310 | -0.56% | 46,300 | 2914億3795万 | -1.79% | 70.49 | 9.75 |
| 08/23 | 5,190 | 5,340 | 5,170 | 5,340 | +1.71% | 55,600 | 2930億8450万 | -1.28% | 70.89 | 9.8 |
| 08/22 | 5,280 | 5,310 | 5,180 | 5,250 | -0.76% | 76,900 | 2881億4487万 | -2.89% | 69.69 | 9.64 |
| 08/21 | 5,280 | 5,360 | 5,260 | 5,290 | -0.56% | 81,900 | 2903億4026万 | -2.15% | 70.22 | 9.71 |
| 08/18 | 5,380 | 5,410 | 5,250 | 5,320 | -2.74% | 132,400 | 2919億8680万 | -1.68% | 70.62 | 9.77 |
| 08/17 | 5,590 | 5,630 | 5,430 | 5,470 | -1.97% | 110,800 | 3002億1951万 | +1.03% | 72.61 | 10.04 |
| 08/16 | 5,420 | 5,600 | 5,400 | 5,580 | +2.01% | 112,500 | 3062億5683万 | +3.14% | 74.07 | 10.24 |
| 08/15 | 5,310 | 5,470 | 5,260 | 5,470 | +3.01% | 71,400 | 3002億1951万 | +1.26% | 72.61 | 10.04 |
| 08/14 | 5,400 | 5,460 | 5,270 | 5,310 | -0.75% | 85,800 | 2914億3795万 | -1.61% | 70.49 | 9.75 |
| 08/10 | 5,290 | 5,350 | 5,220 | 5,350 | +1.13% | 94,000 | 2936億3334万 | -0.91% | 71.02 | 9.82 |
| 08/09 | 5,220 | 5,440 | 5,210 | 5,290 | +0.19% | 101,200 | 2903億4026万 | -2.07% | 70.22 | 9.71 |
| 08/08 | 5,230 | 5,280 | 5,200 | 5,280 | +1.54% | 64,500 | 2897億9141万 | -2.49% | 70.09 | 9.69 |
| 08/07 | 5,190 | 5,270 | 5,170 | 5,200 | +0.19% | 84,100 | 2854億63万 | -4.2% | 69.03 | 9.55 |
| 08/04 | 5,180 | 5,270 | 5,130 | 5,190 | -0.57% | 120,500 | 2848億5179万 | -4.61% | 68.89 | 9.53 |
| 08/03 | 5,500 | 5,500 | 5,180 | 5,220 | -7.94% | 238,300 | 2864億9833万 | -4.31% | 69.29 | 9.58 |
| 08/02 | 5,780 | 5,820 | 5,610 | 5,670 | -2.24% | 128,000 | 3111億9646万 | +3.66% | 75.27 | 10.41 |
| 08/01 | 5,660 | 5,800 | 5,640 | 5,800 | +2.29% | 68,300 | 3183億3148万 | +6.19% | 76.99 | 10.65 |
| 07/31 | 5,700 | 5,730 | 5,640 | 5,670 | +0.89% | 75,200 | 3111億9646万 | +4.11% | 75.27 | 10.41 |
| 07/28 | 5,470 | 5,630 | 5,440 | 5,620 | +1.81% | 116,000 | 3084億5222万 | +3.4% | 74.6 | 10.32 |
| 07/27 | 5,410 | 5,530 | 5,390 | 5,520 | +1.85% | 76,100 | 3029億6375万 | +1.73% | 73.28 | 10.13 |
| 07/26 | 5,460 | 5,470 | 5,380 | 5,420 | -0.55% | 31,700 | 2974億7527万 | +0.07% | 71.95 | 9.95 |
| 07/25 | 5,450 | 5,460 | 5,370 | 5,450 | +0.37% | 35,200 | 2991億2182万 | +0.81% | 72.35 | 10 |
| 07/24 | 5,450 | 5,460 | 5,380 | 5,430 | +0.93% | 47,600 | 2980億2412万 | +0.74% | 72.08 | 9.97 |
| 07/21 | 5,380 | 5,390 | 5,310 | 5,380 | +0.56% | 29,600 | 2952億7989万 | +0.04% | 71.42 | 9.88 |
| 07/20 | 5,350 | 5,360 | 5,310 | 5,350 | -0.19% | 23,200 | 2936億3334万 | -0.28% | 71.02 | 9.82 |
| 07/19 | 5,310 | 5,360 | 5,260 | 5,360 | +2.1% | 50,600 | 2941億8219万 | +0.06% | 71.15 | 9.84 |
| 07/18 | 5,290 | 5,310 | 5,250 | 5,250 | -0.19% | 44,200 | 2881億4487万 | -1.81% | 69.69 | 9.64 |
| 07/14 | 5,460 | 5,460 | 5,240 | 5,260 | -2.77% | 59,800 | 2886億9372万 | -1.5% | 69.82 | 9.66 |
| 07/13 | 5,390 | 5,410 | 5,320 | 5,410 | +0.37% | 39,100 | 2969億2643万 | +1.42% | 71.82 | 9.93 |
| 07/12 | 5,420 | 5,420 | 5,340 | 5,390 | +0.19% | 28,800 | 2958億2873万 | +1.26% | 71.55 | 9.89 |
| 07/11 | 5,410 | 5,440 | 5,370 | 5,380 | +0.19% | 28,800 | 2952億7989万 | +1.24% | 71.42 | 9.88 |
| 07/10 | 5,380 | 5,410 | 5,340 | 5,370 | +0.19% | 44,600 | 2947億3104万 | +1.17% | 71.28 | 9.86 |
| 07/07 | 5,310 | 5,410 | 5,280 | 5,360 | +0.19% | 46,800 | 2941億8219万 | +1.07% | 71.15 | 9.84 |
| 07/06 | 5,390 | 5,450 | 5,290 | 5,350 | -1.29% | 76,000 | 2936億3334万 | +1% | 71.02 | 9.82 |
