時価総額
2023/06/21～2023/11/14
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 |
| 11/14 | 711 | 714 | 711 | 711 | +0.14% | 1,100 | 165億7249万 | -1.52% | 7.43 | 0.65 |
| 11/13 | 710 | 715 | 710 | 710 | -0.42% | 2,000 | 165億4919万 | -1.66% | 7.42 | 0.65 |
| 11/10 | 717 | 718 | 700 | 713 | -0.56% | 4,400 | 166億1911万 | -1.25% | 7.45 | 0.65 |
| 11/09 | 718 | 718 | 715 | 717 | -0.14% | 1,300 | 167億1235万 | -0.55% | 7.49 | 0.65 |
| 11/08 | 720 | 724 | 718 | 718 | -0.97% | 8,500 | 167億3566万 | -0.42% | 7.5 | 0.65 |
| 11/07 | 731 | 731 | 723 | 725 | -0.82% | 2,800 | 168億9882万 | +0.42% | 7.58 | 0.66 |
| 11/06 | 728 | 734 | 727 | 731 | +0.41% | 8,800 | 170億3867万 | +0.97% | 7.64 | 0.67 |
| 11/02 | 727 | 734 | 719 | 728 | -5.7% | 21,100 | 169億6874万 | +0.41% | 7.61 | 0.66 |
| 11/01 | 725 | 772 | 721 | 772 | +7.97% | 12,500 | 179億9433万 | +6.19% | 8.07 | 0.7 |
| 10/31 | 707 | 720 | 707 | 715 | -0.28% | 1,900 | 166億6573万 | -1.65% | 7.47 | 0.65 |
| 10/30 | 711 | 719 | 710 | 717 | +0.42% | 2,100 | 167億1235万 | -1.65% | 7.49 | 0.65 |
| 10/27 | 717 | 717 | 709 | 714 | +0.28% | 2,500 | 166億4242万 | -2.33% | 7.46 | 0.65 |
| 10/26 | 713 | 729 | 712 | 712 | 0% | 6,900 | 165億9580万 | -2.86% | 7.44 | 0.65 |
| 10/25 | 711 | 721 | 711 | 712 | 0% | 1,000 | 165億9580万 | -3.13% | 7.44 | 0.65 |
| 10/24 | 723 | 723 | 710 | 712 | -1.79% | 2,900 | 165億9580万 | -3.39% | 7.44 | 0.65 |
| 10/23 | 724 | 730 | 724 | 725 | +0.14% | 2,400 | 168億9882万 | -1.76% | 7.58 | 0.66 |
| 10/20 | 723 | 724 | 720 | 724 | +0.14% | 600 | 168億7551万 | -2.16% | 7.57 | 0.66 |
| 10/19 | 725 | 725 | 720 | 723 | -0.28% | 400 | 168億5220万 | -2.43% | 7.56 | 0.66 |
| 10/18 | 720 | 725 | 717 | 725 | +0.69% | 900 | 168億9882万 | -2.42% | 7.58 | 0.66 |
| 10/17 | 715 | 720 | 715 | 720 | +0.84% | 300 | 167億8227万 | -3.23% | 7.53 | 0.66 |
| 10/16 | 730 | 730 | 714 | 714 | -2.46% | 4,800 | 166億4242万 | -4.16% | 7.46 | 0.65 |
| 10/13 | 733 | 733 | 725 | 732 | -0.14% | 1,200 | 170億6198万 | -1.88% | 7.65 | 0.67 |
| 10/12 | 730 | 738 | 730 | 733 | +0.41% | 1,300 | 170億8529万 | -1.87% | 7.66 | 0.67 |
| 10/11 | 728 | 734 | 725 | 730 | +0.55% | 2,000 | 170億1536万 | -2.41% | 7.63 | 0.67 |
| 10/10 | 729 | 729 | 720 | 726 | +2.98% | 2,300 | 169億2213万 | -3.2% | 7.59 | 0.66 |
| 10/06 | 710 | 711 | 700 | 705 | -0.56% | 2,300 | 164億3264万 | -6% | 7.37 | 0.64 |
| 10/05 | 697 | 710 | 697 | 709 | +3.81% | 3,300 | 165億2588万 | -5.59% | 7.41 | 0.65 |
| 10/04 | 710 | 712 | 681 | 683 | -4.61% | 17,800 | 159億1985万 | -9.05% | 7.14 | 0.62 |
| 10/03 | 752 | 752 | 714 | 716 | -5.17% | 10,300 | 166億8904万 | -4.79% | 7.48 | 0.65 |
| 10/02 | 755 | 758 | 752 | 755 | 0% | 1,500 | 175億9808万 | +0.53% | 7.89 | 0.69 |
| 09/29 | 757 | 762 | 752 | 755 | -0.92% | 3,800 | 175億9808万 | +0.8% | 7.89 | 0.73 |
| 09/28 | 769 | 769 | 760 | 762 | -1.93% | 2,600 | 177億6124万 | +2.01% | 7.96 | 0.74 |
| 09/27 | 777 | 781 | 770 | 777 | 0% | 5,900 | 181億1087万 | +4.3% | 8.12 | 0.76 |
| 09/26 | 767 | 777 | 765 | 777 | +1.3% | 6,700 | 181億1087万 | +4.72% | 8.12 | 0.76 |
| 09/25 | 771 | 771 | 760 | 767 | -0.26% | 3,100 | 178億7778万 | +3.79% | 8.02 | 0.75 |
| 09/22 | 770 | 770 | 759 | 769 | -0.13% | 1,800 | 179億2440万 | +4.48% | 8.04 | 0.75 |
| 09/21 | 761 | 777 | 761 | 770 | +1.58% | 4,500 | 179億4771万 | +5.05% | 8.05 | 0.75 |
| 09/20 | 758 | 758 | 752 | 758 | +0.8% | 3,800 | 176億6800万 | +3.69% | 7.92 | 0.74 |
| 09/19 | 752 | 758 | 752 | 752 | -0.27% | 3,400 | 175億2815万 | +3.16% | 7.86 | 0.73 |
| 09/15 | 762 | 763 | 753 | 754 | -0.53% | 3,500 | 175億7477万 | +3.71% | 7.88 | 0.73 |
| 09/14 | 766 | 766 | 745 | 758 | -1.04% | 5,600 | 176億6800万 | +4.55% | 7.92 | 0.74 |
| 09/13 | 759 | 766 | 759 | 766 | +0.92% | 1,600 | 178億5447万 | +6.09% | 8.01 | 0.75 |
| 09/12 | 754 | 762 | 749 | 759 | +1.2% | 4,700 | 176億9131万 | +5.42% | 7.93 | 0.74 |
| 09/11 | 748 | 754 | 746 | 750 | +0.54% | 2,500 | 174億8154万 | +4.46% | 7.84 | 0.73 |
| 09/08 | 752 | 755 | 744 | 746 | -0.8% | 2,500 | 173億8830万 | +4.19% | 7.8 | 0.73 |
| 09/07 | 757 | 758 | 745 | 752 | -0.66% | 5,500 | 175億2815万 | +5.17% | 7.86 | 0.73 |
| 09/06 | 746 | 758 | 745 | 757 | +0.93% | 6,000 | 176億4470万 | +6.17% | 7.91 | 0.74 |
| 09/05 | 765 | 765 | 722 | 750 | -2.22% | 10,300 | 174億8154万 | +5.49% | 7.84 | 0.73 |
| 09/04 | 752 | 795 | 743 | 767 | +3.51% | 26,900 | 178億7778万 | +8.18% | 8.02 | 0.75 |
| 09/01 | 748 | 824 | 739 | 741 | +3.49% | 119,500 | 172億7176万 | +4.96% | 7.74 | 0.72 |
| 08/31 | 716 | 716 | 705 | 716 | -0.14% | 4,000 | 166億8904万 | +1.7% | 7.48 | 0.7 |
| 08/30 | 720 | 720 | 707 | 717 | +1.99% | 10,400 | 167億1235万 | +1.85% | 7.49 | 0.7 |
| 08/29 | 703 | 708 | 680 | 703 | -0.71% | 10,300 | 163億8603万 | 0% | 7.35 | 0.68 |
| 08/28 | 702 | 709 | 701 | 708 | +0.85% | 7,400 | 165億257万 | +0.85% | 7.4 | 0.69 |
| 08/25 | 702 | 703 | 702 | 702 | 0% | 1,900 | 163億6272万 | 0% | 7.34 | 0.68 |
| 08/24 | 703 | 703 | 701 | 702 | +0.43% | 500 | 163億6272万 | 0% | 7.34 | 0.68 |
| 08/23 | 701 | 705 | 699 | 699 | -0.29% | 1,700 | 162億9279万 | -0.29% | 7.31 | 0.68 |
| 08/22 | 704 | 704 | 701 | 701 | 0% | 800 | 163億3941万 | 0% | 7.33 | 0.68 |
| 08/21 | 700 | 708 | 700 | 701 | +0.29% | 2,300 | 163億3941万 | 0% | 7.33 | 0.68 |
| 08/18 | 703 | 703 | 699 | 699 | -0.57% | 2,400 | 162億9279万 | -0.29% | 7.31 | 0.68 |
| 08/17 | 705 | 705 | 700 | 703 | -0.28% | 1,700 | 163億8603万 | +0.14% | 7.35 | 0.68 |
| 08/16 | 708 | 708 | 703 | 705 | -0.42% | 1,200 | 164億3264万 | +0.28% | 7.37 | 0.69 |
| 08/15 | 703 | 712 | 701 | 708 | +1% | 4,400 | 165億257万 | +0.71% | 7.4 | 0.69 |
| 08/14 | 708 | 708 | 701 | 701 | -0.28% | 2,700 | 163億3941万 | -0.43% | 7.33 | 0.68 |
| 08/10 | 699 | 703 | 699 | 703 | 0% | 1,100 | 163億8603万 | -0.14% | 7.35 | 0.68 |
| 08/09 | 703 | 703 | 701 | 703 | 0% | 1,200 | 163億8603万 | -0.42% | 7.35 | 0.68 |
| 08/08 | 713 | 713 | 699 | 703 | -0.57% | 2,700 | 163億8603万 | -0.42% | 7.35 | 0.68 |
| 08/07 | 710 | 713 | 706 | 707 | -0.42% | 6,200 | 164億7926万 | +0.28% | 7.39 | 0.69 |
| 08/04 | 715 | 715 | 708 | 710 | -0.98% | 1,600 | 165億4919万 | +0.85% | 7.42 | 0.69 |
| 08/03 | 717 | 719 | 713 | 717 | +0.56% | 4,200 | 167億1235万 | +1.99% | 7.49 | 0.7 |
| 08/02 | 705 | 717 | 704 | 713 | +2.15% | 7,900 | 166億1911万 | +1.57% | 7.45 | 0.69 |
| 08/01 | 698 | 698 | 695 | 698 | 0% | 1,400 | 162億6948万 | -0.29% | 7.3 | 0.68 |
| 07/31 | 698 | 700 | 696 | 698 | +0.72% | 4,500 | 162億6948万 | -0.29% | 7.3 | 0.68 |
| 07/28 | 698 | 698 | 690 | 693 | -1% | 3,700 | 161億5294万 | -0.86% | 7.24 | 0.67 |
| 07/27 | 697 | 700 | 692 | 700 | +0.57% | 2,800 | 163億1610万 | +0.29% | 7.32 | 0.68 |
| 07/26 | 695 | 700 | 694 | 696 | +0.14% | 6,400 | 162億2286万 | -0.29% | 7.27 | 0.68 |
| 07/25 | 692 | 695 | 692 | 695 | 0% | 1,200 | 161億9956万 | -0.29% | 7.26 | 0.68 |
| 07/24 | 696 | 696 | 693 | 695 | -0.14% | 2,500 | 161億9956万 | -0.14% | 7.26 | 0.68 |
| 07/21 | 697 | 700 | 694 | 696 | 0% | 3,100 | 162億2286万 | +0.14% | 7.27 | 0.68 |
| 07/20 | 696 | 696 | 691 | 696 | 0% | 2,500 | 162億2286万 | +0.43% | 7.27 | 0.68 |
| 07/19 | 691 | 696 | 689 | 696 | +0.72% | 2,700 | 162億2286万 | +0.58% | 7.27 | 0.68 |
| 07/18 | 704 | 704 | 686 | 691 | -0.72% | 6,500 | 161億632万 | -0.14% | 7.22 | 0.67 |
| 07/14 | 700 | 707 | 696 | 696 | -0.29% | 3,800 | 162億2286万 | +0.72% | 7.27 | 0.68 |
| 07/13 | 728 | 728 | 687 | 698 | -4.12% | 16,700 | 162億6948万 | +1.16% | 7.3 | 0.68 |
| 07/12 | 719 | 728 | 718 | 728 | -0.27% | 4,000 | 169億6874万 | +5.66% | 7.61 | 0.71 |
| 07/11 | 720 | 730 | 718 | 730 | +1.96% | 11,800 | 170億1536万 | +6.41% | 7.63 | 0.71 |
| 07/10 | 719 | 719 | 716 | 716 | +0.56% | 2,100 | 166億8904万 | +4.68% | 7.48 | 0.7 |
| 07/07 | 714 | 715 | 706 | 712 | -0.42% | 3,300 | 165億9580万 | +4.4% | 7.44 | 0.69 |
| 07/06 | 729 | 735 | 701 | 715 | -3.12% | 9,800 | 166億6573万 | +5.3% | 7.47 | 0.7 |
| 07/05 | 703 | 740 | 701 | 738 | +5.28% | 21,100 | 172億183万 | +9.01% | 7.71 | 0.72 |
| 07/04 | 684 | 707 | 681 | 701 | +2.94% | 15,300 | 163億3941万 | +4.01% | 7.33 | 0.68 |
| 07/03 | 686 | 687 | 681 | 681 | -0.44% | 7,300 | 158億7323万 | +1.34% | 7.12 | 0.66 |
| 07/01 | 株式分割 1→1 |
| 06/30 | 687 | 687 | 680 | 684 | +0.29% | 5,400 | 159億4316万 | +1.94% | 7.15 | 0.68 |
| 06/29 | 673 | 688 | 673 | 682 | -1.52% | 11,200 | 158億9654万 | +1.79% | 7.13 | 0.68 |
| 06/28 | 688 | 700 | 684 | 693 | +1.32% | 12,200 | 161億4128万 | +3.51% | 7.57 | 0.69 |
| 06/27 | 682 | 687 | 677 | 684 | +0.37% | 6,200 | 159億3151万 | +2.47% | 7.47 | 0.68 |
| 06/26 | 685 | 688 | 681 | 681 | -0.07% | 8,000 | 158億7323万 | +2.25% | 7.45 | 0.68 |
| 06/23 | 687 | 687 | 682 | 682 | +0.66% | 2,800 | 158億8489万 | +2.48% | 7.45 | 0.68 |
| 06/22 | 679 | 680 | 677 | 677 | -0.22% | 2,000 | 157億8000万 | +2.11% | 7.4 | 0.68 |
| 06/21 | 675 | 680 | 674 | 679 | +1.12% | 5,200 | 158億1496万 | +2.49% | 7.42 | 0.68 |
