時価総額
2023/06/06～2023/10/27
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 |
| 10/27 | 3,218 | 3,257 | 3,209 | 3,252 | +1.78% | 237,300 | 2137億8612万 | +1.43% | 12.31 | 0.88 |
| 10/26 | 3,229 | 3,235 | 3,184 | 3,195 | -1.18% | 194,100 | 2100億3895万 | -0.34% | 12.09 | 0.87 |
| 10/25 | 3,254 | 3,269 | 3,231 | 3,233 | -0.8% | 143,700 | 2125億3707万 | +0.65% | 12.24 | 0.88 |
| 10/24 | 3,241 | 3,272 | 3,196 | 3,259 | +0.31% | 130,400 | 2142億4630万 | +1.31% | 12.34 | 0.88 |
| 10/23 | 3,234 | 3,268 | 3,228 | 3,249 | +0.31% | 147,300 | 2135億8890万 | +0.84% | 12.3 | 0.88 |
| 10/20 | 3,221 | 3,255 | 3,214 | 3,239 | +0.22% | 126,900 | 2129億3151万 | +0.43% | 12.26 | 0.88 |
| 10/19 | 3,191 | 3,242 | 3,184 | 3,232 | +0.56% | 148,700 | 2124億7133万 | +0.15% | 12.23 | 0.88 |
| 10/18 | 3,220 | 3,221 | 3,180 | 3,214 | +0.78% | 121,400 | 2112億8801万 | -0.5% | 12.17 | 0.87 |
| 10/17 | 3,195 | 3,227 | 3,179 | 3,189 | +0.28% | 144,300 | 2096億4451万 | -1.42% | 12.07 | 0.86 |
| 10/16 | 3,190 | 3,208 | 3,166 | 3,180 | -0.87% | 129,000 | 2090億5285万 | -1.85% | 12.04 | 0.86 |
| 10/13 | 3,236 | 3,247 | 3,206 | 3,208 | -1.08% | 123,000 | 2108億9357万 | -1.14% | 12.14 | 0.87 |
| 10/12 | 3,202 | 3,245 | 3,199 | 3,243 | +1.09% | 132,700 | 2131億9446万 | -0.18% | 12.28 | 0.88 |
| 10/11 | 3,222 | 3,225 | 3,206 | 3,208 | -0.68% | 146,000 | 2108億9357万 | -1.32% | 12.14 | 0.87 |
| 10/10 | 3,185 | 3,242 | 3,185 | 3,230 | +2.15% | 149,400 | 2123億3985万 | -0.77% | 12.23 | 0.88 |
| 10/06 | 3,134 | 3,211 | 3,134 | 3,162 | +1.7% | 196,700 | 2078億6953万 | -2.95% | 11.97 | 0.86 |
| 10/05 | 3,092 | 3,111 | 3,067 | 3,109 | +0.94% | 257,400 | 2043億8532万 | -4.75% | 11.77 | 0.84 |
| 10/04 | 3,105 | 3,127 | 3,071 | 3,080 | -1.16% | 186,200 | 2024億7886万 | -5.87% | 11.66 | 0.84 |
| 10/03 | 3,134 | 3,149 | 3,093 | 3,116 | -0.92% | 120,700 | 2048億4550万 | -5.03% | 11.79 | 0.85 |
| 10/02 | 3,168 | 3,199 | 3,139 | 3,145 | -0.51% | 206,700 | 2067億5196万 | -4.38% | 11.9 | 0.85 |
| 09/29 | 3,200 | 3,201 | 3,149 | 3,161 | -0.94% | 147,300 | 2078億379万 | -3.98% | 11.97 | 0.85 |
| 09/28 | 3,195 | 3,213 | 3,169 | 3,191 | -2.15% | 134,200 | 2097億7599万 | -3.19% | 12.08 | 0.85 |
| 09/27 | 3,225 | 3,264 | 3,204 | 3,261 | 0% | 217,300 | 2143億7778万 | -1.06% | 12.34 | 0.87 |
| 09/26 | 3,263 | 3,273 | 3,246 | 3,261 | -0.24% | 145,400 | 2143億7778万 | -0.97% | 12.34 | 0.87 |
| 09/25 | 3,260 | 3,275 | 3,232 | 3,269 | +0.12% | 148,600 | 2149億370万 | -0.61% | 12.37 | 0.88 |
| 09/22 | 3,238 | 3,278 | 3,235 | 3,265 | +0.25% | 223,500 | 2146億4074万 | -0.58% | 12.36 | 0.87 |
| 09/21 | 3,303 | 3,311 | 3,254 | 3,257 | -2.25% | 139,900 | 2141億1482万 | -0.7% | 12.33 | 0.87 |
| 09/20 | 3,374 | 3,398 | 3,328 | 3,332 | -1.24% | 188,000 | 2190億4532万 | +1.65% | 12.61 | 0.89 |
| 09/19 | 3,376 | 3,417 | 3,352 | 3,374 | +0.09% | 170,300 | 2218億639万 | +3.12% | 12.77 | 0.9 |
| 09/15 | 3,346 | 3,388 | 3,346 | 3,371 | +1.35% | 239,400 | 2216億917万 | +3.31% | 12.76 | 0.9 |
| 09/14 | 3,313 | 3,342 | 3,301 | 3,326 | +1.03% | 144,900 | 2186億5088万 | +2.21% | 12.59 | 0.89 |
| 09/13 | 3,325 | 3,326 | 3,278 | 3,292 | -0.63% | 252,100 | 2164億1572万 | +1.42% | 12.46 | 0.88 |
| 09/12 | 3,330 | 3,333 | 3,285 | 3,313 | -0.51% | 200,900 | 2177億9626万 | +2.28% | 12.54 | 0.89 |
| 09/11 | 3,321 | 3,350 | 3,320 | 3,330 | +0.39% | 189,400 | 2189億1384万 | +3.1% | 12.6 | 0.89 |
| 09/08 | 3,320 | 3,332 | 3,296 | 3,317 | +0.24% | 260,200 | 2180億5922万 | +2.98% | 12.56 | 0.89 |
| 09/07 | 3,295 | 3,329 | 3,286 | 3,309 | +0.36% | 260,800 | 2175億3330万 | +3.18% | 12.53 | 0.89 |
| 09/06 | 3,310 | 3,320 | 3,297 | 3,297 | -0.39% | 227,100 | 2167億4442万 | +3.22% | 12.48 | 0.88 |
| 09/05 | 3,318 | 3,328 | 3,297 | 3,310 | +0.18% | 166,100 | 2175億9904万 | +4.02% | 12.53 | 0.89 |
| 09/04 | 3,290 | 3,314 | 3,282 | 3,304 | +0.18% | 279,200 | 2172億460万 | +4.26% | 12.51 | 0.88 |
| 09/01 | 3,307 | 3,314 | 3,288 | 3,298 | -0.75% | 205,400 | 2168億1016万 | +4.53% | 12.48 | 0.88 |
| 08/31 | 3,300 | 3,343 | 3,300 | 3,323 | +0.7% | 192,100 | 2184億5366万 | +5.83% | 12.58 | 0.89 |
| 08/30 | 3,307 | 3,320 | 3,294 | 3,300 | -0.12% | 110,200 | 2169億4164万 | +5.63% | 12.49 | 0.88 |
| 08/29 | 3,305 | 3,333 | 3,293 | 3,304 | -0.09% | 147,000 | 2172億460万 | +6.24% | 12.51 | 0.88 |
| 08/28 | 3,268 | 3,314 | 3,266 | 3,307 | +2.13% | 102,700 | 2174億182万 | +6.88% | 12.52 | 0.89 |
| 08/25 | 3,223 | 3,243 | 3,204 | 3,238 | -0.18% | 118,400 | 2128億6577万 | +5.2% | 12.26 | 0.87 |
| 08/24 | 3,214 | 3,255 | 3,209 | 3,244 | +1.06% | 141,400 | 2132億6020万 | +5.84% | 12.28 | 0.87 |
| 08/23 | 3,182 | 3,210 | 3,179 | 3,210 | +0.88% | 132,700 | 2110億2505万 | +5.25% | 12.15 | 0.86 |
| 08/22 | 3,161 | 3,185 | 3,147 | 3,182 | +0.86% | 201,400 | 2091億8433万 | +4.81% | 12.04 | 0.85 |
| 08/21 | 3,169 | 3,180 | 3,151 | 3,155 | +0.19% | 224,500 | 2074億935万 | +4.44% | 11.94 | 0.84 |
| 08/18 | 3,136 | 3,158 | 3,127 | 3,149 | -0.6% | 146,100 | 2070億1491万 | +4.69% | 11.92 | 0.84 |
| 08/17 | 3,179 | 3,196 | 3,145 | 3,168 | -1% | 209,900 | 2082億6397万 | +5.74% | 11.99 | 0.85 |
| 08/16 | 3,156 | 3,215 | 3,153 | 3,200 | +0.91% | 188,500 | 2103億6765万 | +7.31% | 12.11 | 0.86 |
| 08/15 | 3,168 | 3,185 | 3,148 | 3,171 | +0.25% | 219,200 | 2084億6119万 | +6.84% | 12 | 0.85 |
| 08/14 | 3,165 | 3,189 | 3,144 | 3,163 | +0.38% | 272,600 | 2079億3527万 | +7% | 11.97 | 0.85 |
| 08/10 | 3,112 | 3,153 | 3,089 | 3,151 | +1.38% | 239,700 | 2071億4639万 | +7.03% | 11.93 | 0.84 |
| 08/09 | 3,117 | 3,130 | 3,090 | 3,108 | -0.32% | 186,800 | 2043億1958万 | +6.04% | 11.76 | 0.83 |
| 08/08 | 3,120 | 3,142 | 3,100 | 3,118 | +0.52% | 275,300 | 2049億7698万 | +6.78% | 11.8 | 0.84 |
| 08/07 | 3,063 | 3,111 | 3,028 | 3,102 | +0.55% | 289,400 | 2039億2514万 | +6.6% | 11.74 | 0.83 |
| 08/04 | 2,981 | 3,121 | 2,981 | 3,085 | +3.14% | 408,700 | 2028億756万 | +6.34% | 11.68 | 0.83 |
| 08/03 | 2,987 | 3,012 | 2,974 | 2,991 | +0.4% | 283,700 | 1966億2801万 | +3.39% | 11.32 | 0.8 |
| 08/02 | 2,976 | 3,002 | 2,968 | 2,979 | -0.63% | 193,900 | 1958億3913万 | +3.19% | 11.28 | 0.8 |
| 08/01 | 2,973 | 3,001 | 2,965 | 2,998 | +0.4% | 185,400 | 1970億8819万 | +4.1% | 11.35 | 0.8 |
| 07/31 | 2,987 | 3,005 | 2,980 | 2,986 | +1.53% | 239,400 | 1962億9931万 | +3.97% | 11.3 | 0.8 |
| 07/28 | 2,929 | 2,950 | 2,908 | 2,941 | +0.17% | 188,200 | 1933億4102万 | +2.65% | 11.13 | 0.79 |
| 07/27 | 2,940 | 2,948 | 2,925 | 2,936 | +0.38% | 113,600 | 1930億1232万 | +2.66% | 11.11 | 0.79 |
| 07/26 | 2,936 | 2,937 | 2,912 | 2,925 | -0.41% | 115,500 | 1922億8918万 | +2.45% | 11.07 | 0.78 |
| 07/25 | 2,919 | 2,944 | 2,918 | 2,937 | +0.75% | 110,200 | 1930億7806万 | +3.09% | 11.12 | 0.79 |
| 07/24 | 2,910 | 2,944 | 2,891 | 2,915 | +0.17% | 179,600 | 1916億3178万 | +2.46% | 11.03 | 0.78 |
| 07/21 | 2,905 | 2,915 | 2,887 | 2,910 | +0.21% | 167,300 | 1913億308万 | +2.36% | 11.02 | 0.78 |
| 07/20 | 2,882 | 2,908 | 2,873 | 2,904 | +1.08% | 111,100 | 1909億864万 | +2.25% | 10.99 | 0.78 |
| 07/19 | 2,874 | 2,890 | 2,850 | 2,873 | +1.06% | 92,300 | 1888億7070万 | +1.27% | 10.88 | 0.77 |
| 07/18 | 2,818 | 2,860 | 2,813 | 2,843 | +0.85% | 92,400 | 1868億9851万 | +0.28% | 10.76 | 0.76 |
| 07/14 | 2,844 | 2,849 | 2,792 | 2,819 | -0.35% | 146,400 | 1853億2075万 | -0.42% | 10.67 | 0.75 |
| 07/13 | 2,835 | 2,855 | 2,806 | 2,829 | -0.35% | 186,200 | 1859億7815万 | +0.04% | 10.71 | 0.76 |
| 07/12 | 2,837 | 2,847 | 2,818 | 2,839 | +0.32% | 153,400 | 1866億3555万 | +0.6% | 10.75 | 0.76 |
| 07/11 | 2,861 | 2,861 | 2,821 | 2,830 | -0.95% | 115,300 | 1860億4389万 | +0.5% | 10.71 | 0.76 |
| 07/10 | 2,860 | 2,873 | 2,837 | 2,857 | +0.14% | 151,300 | 1878億1887万 | +1.64% | 10.81 | 0.77 |
| 07/07 | 2,858 | 2,872 | 2,826 | 2,853 | -0.28% | 139,200 | 1875億5591万 | +1.75% | 10.8 | 0.76 |
| 07/06 | 2,834 | 2,871 | 2,821 | 2,861 | +0.7% | 111,000 | 1880億8183万 | +2.36% | 10.83 | 0.77 |
| 07/05 | 2,815 | 2,849 | 2,802 | 2,841 | +0.21% | 73,400 | 1867億6703万 | +2.01% | 10.75 | 0.76 |
| 07/04 | 2,854 | 2,859 | 2,829 | 2,835 | -1.12% | 84,100 | 1863億7259万 | +2.13% | 10.73 | 0.76 |
| 07/03 | 2,886 | 2,903 | 2,848 | 2,867 | -0.03% | 96,700 | 1884億7627万 | +3.54% | 10.85 | 0.77 |
| 06/30 | 2,852 | 2,876 | 2,844 | 2,868 | -0.49% | 203,100 | 1885億4201万 | +3.84% | 10.86 | 0.78 |
| 06/29 | 2,871 | 2,900 | 2,862 | 2,882 | +1.09% | 177,200 | 1894億6236万 | +4.61% | 10.91 | 0.79 |
| 06/28 | 2,816 | 2,851 | 2,806 | 2,851 | +1.46% | 112,300 | 1874億2443万 | +3.75% | 10.79 | 0.78 |
| 06/27 | 2,799 | 2,817 | 2,770 | 2,810 | +0.61% | 106,900 | 1847億2909万 | +2.44% | 10.64 | 0.77 |
| 06/26 | 2,800 | 2,809 | 2,768 | 2,793 | -0.11% | 51,400 | 1836億1151万 | +1.9% | 10.57 | 0.76 |
| 06/23 | 2,819 | 2,831 | 2,772 | 2,796 | -0.82% | 88,900 | 1838億873万 | +2.04% | 10.58 | 0.76 |
| 06/22 | 2,800 | 2,838 | 2,800 | 2,819 | +0.36% | 114,700 | 1853億2075万 | +2.92% | 10.67 | 0.77 |
| 06/21 | 2,779 | 2,829 | 2,779 | 2,809 | +0.79% | 157,600 | 1846億6335万 | +2.71% | 10.63 | 0.77 |
| 06/20 | 2,810 | 2,829 | 2,775 | 2,787 | -1.9% | 119,300 | 1832億1707万 | +1.94% | 10.55 | 0.76 |
| 06/19 | 2,870 | 2,870 | 2,801 | 2,841 | -0.32% | 151,200 | 1867億6703万 | +3.91% | 10.75 | 0.78 |
| 06/16 | 2,817 | 2,865 | 2,805 | 2,850 | +0.11% | 298,200 | 1873億5869万 | +4.4% | 10.79 | 0.78 |
| 06/15 | 2,850 | 2,875 | 2,836 | 2,847 | +0.57% | 132,000 | 1871億6147万 | +4.48% | 10.78 | 0.78 |
| 06/14 | 2,812 | 2,838 | 2,804 | 2,831 | +0.89% | 146,700 | 1861億963万 | +4.12% | 10.72 | 0.77 |
| 06/13 | 2,763 | 2,828 | 2,754 | 2,806 | +1.48% | 157,800 | 1844億6613万 | +3.39% | 10.62 | 0.77 |
| 06/12 | 2,748 | 2,770 | 2,726 | 2,765 | +1.13% | 122,400 | 1817億7080万 | +2.07% | 10.47 | 0.76 |
| 06/09 | 2,720 | 2,753 | 2,703 | 2,734 | +1.86% | 183,600 | 1797億3286万 | +1.03% | 10.35 | 0.75 |
| 06/08 | 2,694 | 2,727 | 2,676 | 2,684 | +0.15% | 128,400 | 1764億4587万 | -0.7% | 10.16 | 0.73 |
| 06/07 | 2,726 | 2,735 | 2,680 | 2,680 | -0.81% | 204,900 | 1761億8291万 | -0.81% | 10.14 | 0.73 |
| 06/06 | 2,652 | 2,704 | 2,647 | 2,702 | +0.9% | 90,100 | 1776億2918万 | +0.07% | 10.23 | 0.74 |
