時価総額
2023/07/14～2023/12/08
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 |
| 12/08 | 4,490 | 4,545 | 4,459 | 4,490 | -1.17% | 643,900 | 1兆1417億 | -2.2% | 16.87 | 1.12 |
| 12/07 | 4,550 | 4,598 | 4,521 | 4,543 | -0.22% | 427,800 | 1兆1552億 | -1.2% | 17.07 | 1.13 |
| 12/06 | 4,460 | 4,570 | 4,449 | 4,553 | +1.74% | 494,300 | 1兆1577億 | -1.15% | 17.11 | 1.13 |
| 12/05 | 4,450 | 4,498 | 4,448 | 4,475 | +0.47% | 488,300 | 1兆1379億 | -2.89% | 16.82 | 1.11 |
| 12/04 | 4,452 | 4,480 | 4,418 | 4,454 | -1.39% | 458,600 | 1兆1325億 | -3.49% | 16.74 | 1.11 |
| 12/01 | 4,531 | 4,532 | 4,473 | 4,517 | +1.03% | 502,200 | 1兆1485億 | -2.25% | 16.98 | 1.12 |
| 11/30 | 4,475 | 4,498 | 4,402 | 4,471 | -0.73% | 1,754,200 | 1兆1368億 | -3.31% | 16.8 | 1.11 |
| 11/29 | 4,533 | 4,549 | 4,503 | 4,504 | -0.27% | 383,500 | 1兆1452億 | -2.74% | 16.93 | 1.12 |
| 11/28 | 4,528 | 4,529 | 4,464 | 4,516 | 0% | 382,600 | 1兆1483億 | -2.57% | 16.97 | 1.12 |
| 11/27 | 4,545 | 4,554 | 4,490 | 4,516 | -0.42% | 484,200 | 1兆1483億 | -2.67% | 16.97 | 1.12 |
| 11/24 | 4,636 | 4,638 | 4,531 | 4,535 | -1.52% | 432,600 | 1兆1531億 | -2.37% | 17.04 | 1.13 |
| 11/22 | 4,598 | 4,653 | 4,589 | 4,605 | +0.09% | 225,400 | 1兆1709億 | -0.95% | 17.31 | 1.14 |
| 11/21 | 4,570 | 4,604 | 4,530 | 4,601 | +0.2% | 605,500 | 1兆1699億 | -0.99% | 17.29 | 1.14 |
| 11/20 | 4,647 | 4,694 | 4,590 | 4,592 | -1.9% | 465,300 | 1兆1676億 | -1.14% | 17.26 | 1.14 |
| 11/17 | 4,582 | 4,695 | 4,572 | 4,681 | +2.18% | 611,900 | 1兆1902億 | +0.71% | 17.59 | 1.16 |
| 11/16 | 4,600 | 4,618 | 4,569 | 4,581 | -0.91% | 490,400 | 1兆1648億 | -1.51% | 17.22 | 1.14 |
| 11/15 | 4,630 | 4,674 | 4,560 | 4,623 | +0.06% | 432,300 | 1兆1755億 | -0.77% | 17.37 | 1.15 |
| 11/14 | 4,636 | 4,658 | 4,596 | 4,620 | -0.06% | 493,000 | 1兆1747億 | -1.01% | 17.36 | 1.15 |
| 11/13 | 4,668 | 4,675 | 4,588 | 4,623 | -1.09% | 500,800 | 1兆1755億 | -1.13% | 17.37 | 1.15 |
| 11/10 | 4,625 | 4,679 | 4,603 | 4,674 | +1.04% | 351,800 | 1兆1885億 | -0.26% | 17.57 | 1.16 |
| 11/09 | 4,550 | 4,638 | 4,511 | 4,626 | +1.34% | 473,600 | 1兆1763億 | -1.41% | 17.39 | 1.15 |
| 11/08 | 4,720 | 4,720 | 4,549 | 4,565 | -3.49% | 734,300 | 1兆1607億 | -2.95% | 17.16 | 1.13 |
| 11/07 | 4,867 | 4,883 | 4,728 | 4,730 | -3.67% | 812,400 | 1兆2027億 | +0.15% | 17.78 | 1.18 |
| 11/06 | 4,878 | 4,928 | 4,844 | 4,910 | +2.83% | 1,148,500 | 1兆2485億 | +3.63% | 18.45 | 1.22 |
| 11/02 | 4,685 | 4,777 | 4,671 | 4,775 | +2.38% | 613,200 | 1兆2141億 | +0.59% | 17.95 | 1.19 |
| 11/01 | 4,746 | 4,812 | 4,648 | 4,664 | -1.33% | 805,000 | 1兆1859億 | -2.14% | 17.53 | 1.16 |
| 10/31 | 4,646 | 4,743 | 4,627 | 4,727 | +2.47% | 639,000 | 1兆2019億 | -1.29% | 17.77 | 1.17 |
| 10/30 | 4,605 | 4,631 | 4,584 | 4,613 | -1.09% | 424,100 | 1兆1730億 | -4.1% | 17.34 | 1.15 |
| 10/27 | 4,600 | 4,668 | 4,582 | 4,664 | +1.48% | 296,800 | 1兆1859億 | -3.54% | 17.53 | 1.16 |
| 10/26 | 4,600 | 4,614 | 4,555 | 4,596 | -0.09% | 325,800 | 1兆1686億 | -5.43% | 17.27 | 1.14 |
| 10/25 | 4,639 | 4,664 | 4,594 | 4,600 | -0.69% | 356,000 | 1兆1696億 | -5.93% | 17.29 | 1.14 |
| 10/24 | 4,597 | 4,652 | 4,512 | 4,632 | +0.7% | 581,200 | 1兆1778億 | -5.85% | 17.41 | 1.15 |
| 10/23 | 4,639 | 4,666 | 4,600 | 4,600 | -0.8% | 333,400 | 1兆1696億 | -7.13% | 17.29 | 1.14 |
| 10/20 | 4,665 | 4,677 | 4,628 | 4,637 | -0.28% | 477,800 | 1兆1791億 | -7.15% | 17.43 | 1.15 |
| 10/19 | 4,600 | 4,694 | 4,587 | 4,650 | +0.52% | 510,700 | 1兆1824億 | -7.61% | 17.48 | 1.16 |
| 10/18 | 4,560 | 4,642 | 4,533 | 4,626 | +1.4% | 449,900 | 1兆1763億 | -8.67% | 17.39 | 1.15 |
| 10/17 | 4,600 | 4,617 | 4,536 | 4,562 | +0.09% | 466,800 | 1兆1600億 | -10.46% | 17.15 | 1.13 |
| 10/16 | 4,620 | 4,625 | 4,533 | 4,558 | -2.46% | 490,400 | 1兆1590億 | -11.12% | 17.13 | 1.13 |
| 10/13 | 4,696 | 4,697 | 4,644 | 4,673 | -1.35% | 606,700 | 1兆1882億 | -9.51% | 17.56 | 1.16 |
| 10/12 | 4,785 | 4,790 | 4,723 | 4,737 | -1% | 712,500 | 1兆2045億 | -8.76% | 17.8 | 1.18 |
| 10/11 | 4,821 | 4,825 | 4,776 | 4,785 | -1.01% | 694,700 | 1兆2167億 | -8.28% | 17.98 | 1.19 |
| 10/10 | 4,900 | 4,900 | 4,828 | 4,834 | -0.31% | 467,000 | 1兆2291億 | -7.7% | 18.17 | 1.2 |
| 10/06 | 4,895 | 4,912 | 4,836 | 4,849 | -0.49% | 460,600 | 1兆2330億 | -7.71% | 18.22 | 1.21 |
| 10/05 | 4,822 | 4,889 | 4,787 | 4,873 | +1.1% | 522,200 | 1兆2391億 | -7.52% | 18.31 | 1.21 |
| 10/04 | 4,853 | 4,903 | 4,814 | 4,820 | -1.79% | 603,800 | 1兆2256億 | -8.69% | 18.11 | 1.2 |
| 10/03 | 5,001 | 5,039 | 4,890 | 4,908 | -2.81% | 573,700 | 1兆2480億 | -7.26% | 18.45 | 1.22 |
| 10/02 | 5,100 | 5,175 | 5,041 | 5,050 | -1% | 491,800 | 1兆2841億 | -4.72% | 18.98 | 1.26 |
| 09/29 | 5,160 | 5,216 | 5,070 | 5,101 | -0.76% | 613,100 | 1兆2970億 | -3.77% | 19.17 | 1.28 |
| 09/28 | 5,180 | 5,199 | 5,061 | 5,140 | -2.04% | 635,600 | 1兆3070億 | -3% | 19.32 | 1.29 |
| 09/27 | 5,244 | 5,267 | 5,185 | 5,247 | -0.15% | 876,200 | 1兆3342億 | -0.91% | 19.72 | 1.32 |
| 09/26 | 5,254 | 5,297 | 5,215 | 5,255 | +0.11% | 490,800 | 1兆3362億 | -0.55% | 19.75 | 1.32 |
| 09/25 | 5,267 | 5,288 | 5,223 | 5,249 | +0.32% | 488,600 | 1兆3347億 | -0.42% | 19.73 | 1.32 |
| 09/22 | 5,257 | 5,291 | 5,226 | 5,232 | -1.12% | 528,100 | 1兆3304億 | -0.51% | 19.66 | 1.31 |
| 09/21 | 5,320 | 5,345 | 5,260 | 5,291 | -1.1% | 409,100 | 1兆3454億 | +0.8% | 19.88 | 1.33 |
| 09/20 | 5,360 | 5,377 | 5,290 | 5,350 | +0.3% | 625,900 | 1兆3604億 | +2.12% | 20.11 | 1.34 |
| 09/19 | 5,410 | 5,421 | 5,298 | 5,334 | -2.24% | 1,026,200 | 1兆3563億 | +2.05% | 20.05 | 1.34 |
| 09/15 | 5,575 | 5,597 | 5,401 | 5,456 | -3.35% | 2,006,800 | 1兆3873億 | +4.68% | 20.51 | 1.37 |
| 09/14 | 5,664 | 5,690 | 5,576 | 5,645 | +0.95% | 975,700 | 1兆4354億 | +8.7% | 21.22 | 1.42 |
| 09/13 | 5,499 | 5,610 | 5,467 | 5,592 | +2.42% | 601,500 | 1兆4219億 | +8.35% | 21.02 | 1.41 |
| 09/12 | 5,380 | 5,461 | 5,378 | 5,460 | +1.68% | 385,500 | 1兆3883億 | +6.43% | 20.52 | 1.37 |
| 09/11 | 5,420 | 5,450 | 5,341 | 5,370 | -0.26% | 379,500 | 1兆3654億 | +5.25% | 20.18 | 1.35 |
| 09/08 | 5,413 | 5,450 | 5,370 | 5,384 | -1.27% | 635,500 | 1兆3690億 | +6.09% | 20.23 | 1.35 |
| 09/07 | 5,380 | 5,469 | 5,367 | 5,453 | +1.36% | 492,100 | 1兆3865億 | +7.98% | 20.49 | 1.37 |
| 09/06 | 5,371 | 5,404 | 5,346 | 5,380 | +0.43% | 485,900 | 1兆3680億 | +7.06% | 20.22 | 1.35 |
| 09/05 | 5,299 | 5,357 | 5,277 | 5,357 | +1.29% | 462,200 | 1兆3621億 | +7.12% | 20.13 | 1.35 |
| 09/04 | 5,290 | 5,294 | 5,223 | 5,289 | +0.38% | 562,400 | 1兆3448億 | +6.29% | 19.88 | 1.33 |
| 09/01 | 5,174 | 5,276 | 5,152 | 5,269 | +0.75% | 517,300 | 1兆3398億 | +6.38% | 19.8 | 1.32 |
| 08/31 | 5,132 | 5,250 | 5,129 | 5,230 | +2.29% | 1,987,200 | 1兆3298億 | +6.09% | 19.66 | 1.31 |
| 08/30 | 5,150 | 5,163 | 5,098 | 5,113 | -0.64% | 444,500 | 1兆3001億 | +4.22% | 19.22 | 1.28 |
| 08/29 | 5,122 | 5,172 | 5,118 | 5,146 | +0.63% | 404,100 | 1兆3085億 | +5.32% | 19.34 | 1.29 |
| 08/28 | 5,099 | 5,118 | 5,042 | 5,114 | +1.13% | 340,800 | 1兆3003億 | +5.12% | 19.22 | 1.29 |
| 08/25 | 5,053 | 5,083 | 5,030 | 5,057 | +0.08% | 337,700 | 1兆2859億 | +4.4% | 19.01 | 1.27 |
| 08/24 | 5,023 | 5,077 | 5,011 | 5,053 | +0.14% | 285,400 | 1兆2848億 | +4.75% | 18.99 | 1.27 |
| 08/23 | 4,961 | 5,053 | 4,961 | 5,046 | +1.37% | 330,600 | 1兆2831億 | +5.02% | 18.96 | 1.27 |
| 08/22 | 4,941 | 4,978 | 4,928 | 4,978 | +0.87% | 323,900 | 1兆2658億 | +4.1% | 18.71 | 1.25 |
| 08/21 | 4,970 | 4,970 | 4,903 | 4,935 | +0.06% | 352,200 | 1兆2548億 | +3.61% | 18.55 | 1.24 |
| 08/18 | 4,950 | 4,962 | 4,908 | 4,932 | -1.28% | 264,300 | 1兆2541億 | +3.83% | 18.54 | 1.24 |
| 08/17 | 5,028 | 5,051 | 4,954 | 4,996 | -0.79% | 285,000 | 1兆2703億 | +5.47% | 18.78 | 1.26 |
| 08/16 | 4,981 | 5,048 | 4,962 | 5,036 | -0.04% | 288,900 | 1兆2805億 | +6.65% | 18.93 | 1.27 |
| 08/15 | 4,999 | 5,050 | 4,965 | 5,038 | +1.25% | 374,900 | 1兆2810億 | +7.1% | 18.93 | 1.27 |
| 08/14 | 5,005 | 5,080 | 4,973 | 4,976 | +0.2% | 441,100 | 1兆2653億 | +6.19% | 18.7 | 1.25 |
| 08/10 | 4,888 | 4,974 | 4,878 | 4,966 | +2.18% | 488,700 | 1兆2627億 | +6.32% | 18.66 | 1.25 |
| 08/09 | 4,820 | 4,896 | 4,797 | 4,860 | +1.08% | 338,300 | 1兆2358億 | +4.36% | 18.27 | 1.22 |
| 08/08 | 4,791 | 4,821 | 4,770 | 4,808 | +1.03% | 310,300 | 1兆2225億 | +3.42% | 18.07 | 1.21 |
| 08/07 | 4,668 | 4,763 | 4,663 | 4,759 | +1.08% | 282,500 | 1兆2101億 | +2.41% | 17.89 | 1.2 |
| 08/04 | 4,699 | 4,728 | 4,660 | 4,708 | -1.05% | 367,000 | 1兆1971億 | +1.31% | 17.69 | 1.18 |
| 08/03 | 4,803 | 4,825 | 4,746 | 4,758 | -1.18% | 525,700 | 1兆2098億 | +2.3% | 17.88 | 1.2 |
| 08/02 | 4,820 | 4,892 | 4,775 | 4,815 | +0.5% | 752,300 | 1兆2243億 | +3.39% | 18.1 | 1.21 |
| 08/01 | 4,750 | 4,792 | 4,718 | 4,791 | +1.48% | 403,900 | 1兆2182億 | +2.92% | 18.01 | 1.2 |
| 07/31 | 4,755 | 4,791 | 4,707 | 4,721 | +0.28% | 565,700 | 1兆2004億 | +1.48% | 17.74 | 1.19 |
| 07/28 | 4,650 | 4,725 | 4,627 | 4,708 | +0.09% | 521,500 | 1兆1971億 | +1.18% | 17.69 | 1.18 |
| 07/27 | 4,652 | 4,704 | 4,627 | 4,704 | +1.53% | 423,200 | 1兆1961億 | +1.05% | 17.68 | 1.18 |
| 07/26 | 4,612 | 4,638 | 4,582 | 4,633 | +0.35% | 235,200 | 1兆1780億 | -0.43% | 17.41 | 1.16 |
| 07/25 | 4,634 | 4,634 | 4,590 | 4,617 | +0.04% | 275,800 | 1兆1740億 | -0.73% | 17.35 | 1.16 |
| 07/24 | 4,618 | 4,642 | 4,597 | 4,615 | +0.41% | 304,300 | 1兆1735億 | -0.75% | 17.34 | 1.16 |
| 07/21 | 4,569 | 4,609 | 4,554 | 4,596 | +0.75% | 255,800 | 1兆1686億 | -1.14% | 17.27 | 1.15 |
| 07/20 | 4,563 | 4,584 | 4,541 | 4,562 | +0.02% | 246,100 | 1兆1600億 | -1.98% | 17.15 | 1.15 |
| 07/19 | 4,534 | 4,561 | 4,525 | 4,561 | +1.63% | 340,300 | 1兆1597億 | -2.12% | 17.14 | 1.15 |
| 07/18 | 4,498 | 4,533 | 4,472 | 4,488 | -0.27% | 351,600 | 1兆1412億 | -3.77% | 16.87 | 1.13 |
| 07/14 | 4,580 | 4,601 | 4,500 | 4,500 | -1.96% | 416,900 | 1兆1442億 | -3.64% | 16.91 | 1.13 |
