時価総額
2023/06/21～2023/11/16
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 |
| 11/16 | 843 | 850 | 826 | 840 | -2.1% | 1,600 | 15億8928万 | -0.71% | 75.42 | 6.63 |
| 11/15 | 858 | 858 | 858 | 858 | 0% | 100 | 16億2333万 | +1.18% | 77.04 | 6.77 |
| 11/14 | 853 | 858 | 853 | 858 | +2.39% | 1,500 | 16億2333万 | +0.94% | 77.04 | 6.77 |
| 11/13 | 845 | 845 | 830 | 838 | -0.71% | 1,400 | 15億8549万 | -1.64% | 75.24 | 6.61 |
| 11/10 | 847 | 847 | 832 | 844 | +1.2% | 800 | 15億9684万 | -1.17% | 75.78 | 6.66 |
| 11/09 | 835 | 835 | 834 | 834 | +0.24% | 600 | 15億7792万 | -2.46% | 74.88 | 6.58 |
| 11/08 | 832 | 832 | 832 | 832 | +0.24% | 100 | 15億7414万 | -2.92% | 74.7 | 6.57 |
| 11/07 | 831 | 831 | 830 | 830 | -1.19% | 500 | 15億7036万 | -3.49% | 74.52 | 6.55 |
| 11/06 | 855 | 855 | 840 | 840 | -0.83% | 200 | 15億8928万 | -2.55% | 75.42 | 6.63 |
| 11/02 | 850 | 850 | 847 | 847 | -0.82% | 400 | 16億252万 | -1.97% | 76.05 | 6.68 |
| 11/01 | 829 | 858 | 829 | 854 | +0.59% | 1,400 | 16億1576万 | -1.39% | 76.68 | 6.74 |
| 10/31 | 845 | 852 | 822 | 849 | +0.47% | 1,800 | 16億630万 | -1.96% | 76.23 | 6.7 |
| 10/30 | 846 | 846 | 820 | 845 | +3.3% | 500 | 15億9874万 | -2.54% | 75.87 | 6.67 |
| 10/27 | 818 | 818 | 818 | 818 | -0.12% | 200 | 15億4765万 | -5.76% | 73.45 | 6.46 |
| 10/26 | 837 | 837 | 819 | 819 | -2.15% | 400 | 15億4954万 | -5.86% | 73.54 | 6.46 |
| 10/25 | 837 | 837 | 822 | 837 | 0% | 400 | 15億8360万 | -3.9% | 75.15 | 6.61 |
| 10/24 | 830 | 837 | 830 | 837 | +0.84% | 200 | 15億8360万 | -4.01% | 75.15 | 6.61 |
| 10/23 | 830 | 830 | 830 | 830 | -1.78% | 200 | 15億7036万 | -5.14% | 74.52 | 6.55 |
| 10/20 | 818 | 849 | 818 | 845 | +1.44% | 1,900 | 15億9874万 | -3.65% | 75.87 | 6.67 |
| 10/19 | 819 | 833 | 810 | 833 | +0.6% | 2,500 | 15億7603万 | -5.13% | 74.79 | 6.57 |
| 10/18 | 833 | 836 | 820 | 828 | -1.78% | 2,000 | 15億6657万 | -5.91% | 74.34 | 6.53 |
| 10/17 | 868 | 868 | 839 | 843 | -4.2% | 1,500 | 15億9495万 | -4.53% | 75.69 | 6.65 |
| 10/16 | 836 | 883 | 831 | 880 | -3.4% | 5,700 | 16億6496万 | -0.45% | 79.01 | 6.95 |
| 10/13 | 902 | 911 | 879 | 911 | +0.11% | 5,800 | 17億2361万 | +2.94% | 81.8 | 7.19 |
| 10/12 | 912 | 912 | 896 | 910 | +2.71% | 2,300 | 17億2172万 | +2.94% | 81.71 | 7.18 |
| 10/11 | 918 | 918 | 880 | 886 | -2.53% | 3,900 | 16億7631万 | +0.23% | 79.55 | 6.99 |
| 10/10 | 913 | 913 | 906 | 909 | +0.11% | 900 | 17億1982万 | +2.71% | 81.62 | 7.17 |
| 10/06 | 912 | 912 | 891 | 908 | +2.6% | 1,000 | 17億1793万 | +2.71% | 81.53 | 7.17 |
| 10/05 | 871 | 885 | 871 | 885 | +1.61% | 600 | 16億7442万 | +0.11% | 79.46 | 6.98 |
| 10/04 | 875 | 875 | 867 | 871 | -0.8% | 1,600 | 16億4793万 | -1.58% | 78.2 | 6.87 |
| 10/03 | 918 | 918 | 878 | 878 | -3.41% | 1,000 | 16億6117万 | -0.9% | 78.83 | 6.93 |
| 10/02 | 895 | 909 | 895 | 909 | +3.3% | 2,200 | 17億1982万 | +2.48% | 81.62 | 7.17 |
| 09/29 | 901 | 901 | 880 | 880 | -1.35% | 2,400 | 16億6496万 | -0.79% | 79.01 | 6.95 |
| 09/28 | 888 | 892 | 888 | 892 | +0.45% | 300 | 16億8766万 | +0.22% | 80.09 | 7.04 |
| 09/27 | 875 | 891 | 871 | 888 | +2.54% | 3,000 | 16億8009万 | -0.22% | 79.73 | 7.01 |
| 09/26 | 866 | 866 | 866 | 866 | -1.03% | 100 | 16億3847万 | -2.48% | 77.76 | 6.83 |
| 09/25 | 860 | 876 | 860 | 875 | +2.22% | 1,200 | 16億5550万 | -1.35% | 78.56 | 6.91 |
| 09/21 | 865 | 870 | 856 | 856 | -2.73% | 700 | 16億1955万 | -3.39% | 76.86 | 6.76 |
| 09/20 | 846 | 880 | 846 | 880 | +4.14% | 1,600 | 16億6496万 | -0.68% | 79.01 | 6.95 |
| 09/19 | 875 | 883 | 836 | 845 | -2.31% | 2,800 | 15億9874万 | -4.52% | 75.87 | 6.67 |
| 09/15 | 890 | 890 | 865 | 865 | -2.81% | 300 | 16億3658万 | -2.26% | 77.67 | 6.83 |
| 09/14 | 885 | 890 | 872 | 890 | +0.56% | 1,700 | 16億8388万 | +0.68% | 79.91 | 7.02 |
| 09/13 | 885 | 885 | 885 | 885 | 0% | 100 | 16億7442万 | +0.34% | 79.46 | 6.98 |
| 09/12 | 906 | 906 | 885 | 885 | +0.34% | 1,600 | 16億7442万 | +0.57% | 79.46 | 6.98 |
| 09/11 | 899 | 908 | 880 | 882 | -0.56% | 2,200 | 16億6874万 | +0.34% | 79.19 | 6.96 |
| 09/08 | 887 | 887 | 887 | 887 | +1.26% | 100 | 16億7820万 | +0.91% | 79.64 | 7 |
| 09/07 | 883 | 899 | 870 | 876 | -2.45% | 4,300 | 16億5739万 | -0.23% | 78.65 | 6.91 |
| 09/06 | 901 | 901 | 898 | 898 | -0.22% | 900 | 16億9901万 | +2.28% | 80.63 | 7.09 |
| 09/05 | 910 | 910 | 900 | 900 | -0.55% | 600 | 17億280万 | +2.51% | 80.81 | 7.1 |
| 09/04 | 905 | 909 | 880 | 905 | 0% | 2,400 | 17億1226万 | +3.19% | 81.26 | 7.14 |
| 09/01 | 900 | 905 | 900 | 905 | +2.14% | 500 | 17億1226万 | +3.31% | 81.26 | 7.14 |
| 08/31 | 910 | 910 | 886 | 886 | -1.56% | 700 | 16億7631万 | +1.26% | 79.55 | 7.3 |
| 08/30 | 905 | 910 | 900 | 900 | -1.1% | 500 | 17億280万 | +2.97% | 80.81 | 7.42 |
| 08/29 | 885 | 910 | 885 | 910 | 0% | 400 | 17億2172万 | +4.24% | 81.71 | 7.5 |
| 08/28 | 900 | 910 | 880 | 910 | +1.11% | 2,500 | 17億2172万 | +4.6% | 81.71 | 7.5 |
| 08/25 | 920 | 920 | 900 | 900 | -2.17% | 900 | 17億280万 | +3.57% | 80.81 | 7.42 |
| 08/24 | 910 | 925 | 910 | 920 | -2.13% | 1,400 | 17億4064万 | +5.99% | 82.6 | 7.58 |
| 08/23 | 873 | 940 | 873 | 940 | +5.86% | 15,600 | 17億7848万 | +8.55% | 84.4 | 7.75 |
| 08/22 | 862 | 890 | 860 | 888 | +4.35% | 4,800 | 16億8009万 | +2.54% | 79.73 | 7.32 |
| 08/21 | 844 | 860 | 844 | 851 | +1.19% | 1,000 | 16億1009万 | -1.96% | 76.41 | 7.02 |
| 08/18 | 828 | 841 | 825 | 841 | -1.29% | 1,000 | 15億9117万 | -3.44% | 75.51 | 6.93 |
| 08/17 | 837 | 852 | 826 | 852 | 0% | 1,500 | 16億1198万 | -2.52% | 76.5 | 7.02 |
| 08/16 | 852 | 852 | 852 | 852 | -0.93% | 300 | 16億1198万 | -2.74% | 76.5 | 7.02 |
| 08/15 | 859 | 864 | 844 | 860 | +1.9% | 4,600 | 16億2712万 | -1.94% | 77.22 | 7.09 |
| 08/14 | 847 | 847 | 832 | 844 | +0.84% | 600 | 15億9684万 | -3.87% | 75.78 | 6.96 |
| 08/10 | 831 | 867 | 810 | 837 | +0.72% | 2,800 | 15億8360万 | -4.89% | 75.15 | 6.9 |
| 08/09 | 845 | 845 | 831 | 831 | -2.24% | 1,300 | 15億7225万 | -5.78% | 74.61 | 6.85 |
| 08/08 | 860 | 860 | 850 | 850 | -1.16% | 2,600 | 16億820万 | -3.95% | 76.32 | 7.01 |
| 08/07 | 870 | 870 | 851 | 860 | -1.15% | 2,100 | 16億2712万 | -2.93% | 77.22 | 7.09 |
| 08/04 | 870 | 870 | 870 | 870 | +0.12% | 100 | 16億4604万 | -1.81% | 78.12 | 7.17 |
| 08/03 | 880 | 880 | 869 | 869 | -1.25% | 2,100 | 16億4414万 | -1.81% | 78.03 | 7.16 |
| 08/02 | 880 | 880 | 880 | 880 | 0% | 100 | 16億6496万 | -0.45% | 79.01 | 7.25 |
| 08/01 | 888 | 905 | 880 | 880 | -0.56% | 7,500 | 16億6496万 | -0.34% | 79.01 | 7.25 |
| 07/31 | 880 | 885 | 880 | 885 | +0.91% | 600 | 16億7442万 | +0.23% | 79.46 | 7.3 |
| 07/28 | 876 | 879 | 875 | 877 | -0.34% | 1,700 | 16億5928万 | -0.68% | 78.74 | 7.23 |
| 07/27 | 866 | 880 | 865 | 880 | +1.62% | 1,700 | 16億6496万 | -0.34% | 79.01 | 7.25 |
| 07/26 | 860 | 877 | 860 | 866 | -0.23% | 1,800 | 16億3847万 | -1.93% | 77.76 | 7.14 |
| 07/24 | 880 | 880 | 851 | 868 | +2.12% | 4,800 | 16億4225万 | -1.81% | 77.94 | 7.16 |
| 07/21 | 865 | 865 | 850 | 850 | -2.3% | 3,200 | 16億820万 | -4.17% | 76.32 | 7.01 |
| 07/20 | 900 | 900 | 870 | 870 | 0% | 2,900 | 16億4604万 | -2.25% | 78.12 | 7.17 |
| 07/19 | 882 | 884 | 870 | 870 | -1.36% | 2,000 | 16億4604万 | -2.36% | 78.12 | 7.17 |
| 07/18 | 852 | 906 | 852 | 882 | -5.67% | 12,700 | 16億6874万 | -1.23% | 79.19 | 7.27 |
| 07/14 | 906 | 935 | 906 | 935 | +0.11% | 3,300 | 17億6902万 | +4.7% | 83.95 | 7.71 |
| 07/13 | 932 | 934 | 912 | 934 | +0.21% | 2,400 | 17億6712万 | +4.94% | 83.86 | 7.7 |
| 07/12 | 918 | 933 | 915 | 932 | +1.86% | 3,000 | 17億6334万 | +5.07% | 83.68 | 7.68 |
| 07/11 | 905 | 915 | 905 | 915 | +1.67% | 1,000 | 17億3118万 | +3.51% | 82.16 | 7.54 |
| 07/10 | 895 | 900 | 886 | 900 | +1.81% | 4,900 | 17億280万 | +2.04% | 80.81 | 7.42 |
| 07/07 | 881 | 891 | 881 | 884 | +0.34% | 400 | 16億7252万 | +0.45% | 79.37 | 7.29 |
| 07/06 | 893 | 893 | 881 | 881 | -0.11% | 1,200 | 16億6685万 | +0.23% | 79.1 | 7.26 |
| 07/05 | 897 | 897 | 882 | 882 | -1.89% | 1,100 | 16億6874万 | +0.57% | 79.19 | 7.27 |
| 07/04 | 899 | 899 | 895 | 899 | -0.11% | 1,100 | 17億90万 | +2.63% | 80.72 | 7.41 |
| 07/03 | 876 | 900 | 876 | 900 | +2.86% | 4,000 | 17億280万 | +2.97% | 80.81 | 7.42 |
| 06/30 | 858 | 875 | 858 | 875 | +1.74% | 400 | 16億5550万 | +0.46% | 78.56 | 7.21 |
| 06/29 | 855 | 860 | 855 | 860 | +0.58% | 800 | 16億2712万 | -1.15% | 77.22 | 7.09 |
| 06/28 | 854 | 855 | 852 | 855 | +1.66% | 600 | 16億1766万 | -1.61% | 76.77 | 7.05 |
| 06/27 | 851 | 851 | 841 | 841 | -1.64% | 1,000 | 15億9117万 | -3.22% | 75.51 | 6.93 |
| 06/26 | 879 | 879 | 851 | 855 | -2.73% | 2,800 | 16億1766万 | -1.72% | 76.77 | 7.05 |
| 06/23 | 879 | 879 | 879 | 879 | 0% | 300 | 16億6306万 | +1.03% | 78.92 | 7.25 |
| 06/22 | 880 | 880 | 879 | 879 | -0.11% | 200 | 16億6306万 | +1.27% | 78.92 | 7.25 |
| 06/21 | 880 | 880 | 880 | 880 | +0.34% | 200 | 16億6496万 | +1.38% | 79.01 | 7.25 |
