時価総額
2023/07/11~2023/12/07
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 |
---|
2024 | 4/1, 株式分割 1→2 |
2023 |
12/07 | 607 | 610 | 550 | 565 | -3.09% | 12,400 | 69億7119万 | +8.45% | 38.3 | 2.37 |
12/06 | 535 | 583 | 535 | 583 | +8.47% | 20,000 | 71億9328万 | +12.55% | 39.52 | 2.44 |
12/05 | 543 | 543 | 538 | 538 | -1.38% | 1,400 | 66億3189万 | +4.37% | 36.44 | 2.25 |
12/04 | 545 | 546 | 545 | 545 | -0.46% | 1,200 | 67億2442万 | +6.24% | 36.95 | 2.28 |
12/01 | 543 | 548 | 543 | 548 | +0.09% | 600 | 67億5527万 | +7.14% | 37.12 | 2.29 |
11/30 | 546 | 547 | 546 | 547 | +0.83% | 6,400 | 67億4910万 | +7.47% | 37.08 | 2.29 |
11/28 | 543 | 544 | 543 | 543 | 0% | 2,600 | 66億9358万 | +7% | 36.78 | 2.27 |
11/27 | 544 | 544 | 543 | 543 | +1.97% | 400 | 66億9358万 | +7.43% | 36.78 | 2.27 |
11/24 | 537 | 538 | 532 | 532 | +1.53% | 5,000 | 65億6402万 | +5.56% | 36.06 | 2.23 |
11/22 | 524 | 524 | 524 | 524 | +1.16% | 1,400 | 64億6532万 | +4.17% | 35.52 | 2.19 |
11/21 | 518 | 518 | 518 | 518 | +0.1% | 400 | 63億9129万 | +2.98% | 35.12 | 2.17 |
11/20 | 522 | 522 | 518 | 518 | +0.19% | 2,000 | 63億8512万 | +2.88% | 35.08 | 2.17 |
11/17 | 524 | 525 | 515 | 517 | -1.34% | 3,200 | 63億7278万 | +2.68% | 35.01 | 2.16 |
11/16 | 510 | 525 | 510 | 524 | +4.28% | 5,200 | 64億5915万 | +3.87% | 35.49 | 2.19 |
11/15 | 506 | 510 | 502 | 502 | +0.5% | 3,800 | 61億9387万 | -0.4% | 34.03 | 2.1 |
11/14 | 500 | 500 | 496 | 500 | -0.2% | 2,600 | 61億6303万 | -1.09% | 33.86 | 2.09 |
11/13 | 508 | 508 | 501 | 501 | +0.1% | 1,200 | 61億7536万 | -0.89% | 33.93 | 2.1 |
11/10 | 500 | 501 | 500 | 500 | -0.1% | 4,400 | 61億6920万 | -0.99% | 33.9 | 2.09 |
11/09 | 496 | 505 | 496 | 501 | +0.91% | 3,000 | 61億7536万 | -0.89% | 33.93 | 2.1 |
11/08 | 495 | 496 | 495 | 496 | +0.3% | 1,800 | 61億1984万 | -2.17% | 33.62 | 2.08 |
11/07 | 495 | 495 | 495 | 495 | -0.5% | 200 | 61億133万 | -3.04% | 33.52 | 2.07 |
11/06 | 490 | 498 | 490 | 497 | 0% | 6,600 | 61億3218万 | -3.31% | 33.69 | 2.08 |
11/02 | 490 | 497 | 483 | 497 | +1.43% | 10,600 | 61億3218万 | -3.87% | 33.69 | 2.08 |
11/01 | 489 | 490 | 489 | 490 | -3.92% | 1,800 | 60億4581万 | -5.77% | 33.22 | 2.05 |
10/31 | 486 | 512 | 486 | 510 | +5.05% | 3,400 | 62億9258万 | -2.67% | 34.57 | 2.13 |
10/30 | 500 | 500 | 485 | 486 | -2.8% | 4,600 | 59億9029万 | -7.87% | 32.91 | 2.03 |
10/27 | 489 | 500 | 488 | 500 | +1.83% | 2,000 | 61億6303万 | -5.93% | 33.86 | 2.09 |
10/26 | 491 | 491 | 488 | 491 | -1.01% | 3,400 | 60億5198万 | -8.15% | 33.25 | 2.05 |
10/25 | 499 | 499 | 496 | 496 | -0.6% | 4,400 | 61億1367万 | -7.9% | 33.59 | 2.07 |
10/24 | 501 | 501 | 491 | 499 | -0.3% | 9,400 | 61億5069万 | -8.03% | 33.79 | 2.09 |
10/23 | 501 | 505 | 499 | 500 | -0.4% | 3,600 | 61億6920万 | -8.42% | 33.9 | 2.09 |
10/20 | 509 | 513 | 500 | 502 | -2.05% | 6,800 | 61億9387万 | -8.73% | 34.03 | 2.1 |
10/19 | 513 | 513 | 513 | 513 | 0% | 200 | 63億2343万 | -7.66% | 34.74 | 2.15 |
10/18 | 514 | 515 | 510 | 513 | -0.19% | 800 | 63億2343万 | -8.32% | 34.74 | 2.15 |
10/17 | 506 | 514 | 506 | 514 | -0.29% | 2,200 | 63億3576万 | -8.79% | 34.81 | 2.15 |
10/16 | 534 | 534 | 515 | 515 | -0.77% | 2,200 | 63億5427万 | -9.01% | 34.91 | 2.16 |
10/13 | 545 | 545 | 519 | 519 | -3.89% | 1,000 | 64億362万 | -8.79% | 35.18 | 2.17 |
10/12 | 543 | 543 | 528 | 540 | +1.89% | 1,200 | 66億6273万 | -5.59% | 36.61 | 2.26 |
10/11 | 534 | 544 | 529 | 530 | +1.05% | 2,600 | 65億3935万 | -7.67% | 35.93 | 2.22 |
10/10 | 513 | 525 | 511 | 525 | +4.48% | 3,800 | 64億7149万 | -8.94% | 35.56 | 2.2 |
10/06 | 506 | 520 | 502 | 502 | -0.69% | 8,000 | 61億9387万 | -13.15% | 34.03 | 2.1 |
10/05 | 499 | 506 | 499 | 506 | +0.3% | 11,000 | 62億3706万 | -12.99% | 34.27 | 2.12 |
10/04 | 525 | 525 | 491 | 504 | -8.36% | 19,400 | 62億1855万 | -13.55% | 34.17 | 2.11 |
10/03 | 568 | 568 | 550 | 550 | -3.59% | 4,000 | 67億8612万 | -5.98% | 37.28 | 2.3 |
10/02 | 570 | 575 | 570 | 571 | -0.78% | 2,600 | 70億3905万 | -2.65% | 38.67 | 2.39 |
09/28 | 582 | 582 | 575 | 575 | -1.29% | 4,000 | 70億9458万 | -1.88% | 38.98 | 2.51 |
09/27 | 590 | 590 | 583 | 583 | +0.26% | 4,200 | 71億8711万 | -0.6% | 39.49 | 2.54 |
09/26 | 582 | 582 | 581 | 581 | -0.17% | 2,200 | 71億6861万 | -0.68% | 39.39 | 2.53 |
09/25 | 582 | 585 | 582 | 582 | 0% | 5,200 | 71億8094万 | -0.51% | 39.45 | 2.54 |
09/22 | 580 | 592 | 580 | 582 | -1.27% | 2,000 | 71億8094万 | -0.34% | 39.45 | 2.54 |
09/21 | 592 | 592 | 579 | 590 | +0.86% | 6,800 | 72億7348万 | +0.94% | 39.96 | 2.57 |
09/20 | 581 | 585 | 581 | 585 | +0.78% | 1,400 | 72億1179万 | +0.09% | 39.62 | 2.55 |
09/19 | 585 | 595 | 580 | 580 | -0.6% | 6,200 | 71億5627万 | -0.85% | 39.32 | 2.53 |
09/15 | 592 | 592 | 581 | 584 | -2.75% | 6,800 | 71億9945万 | -0.43% | 39.56 | 2.55 |
09/14 | 633 | 633 | 600 | 600 | -2.83% | 6,800 | 74億304万 | +2.04% | 40.67 | 2.62 |
09/13 | 613 | 643 | 583 | 618 | +0.73% | 13,200 | 76億1896万 | +4.84% | 41.86 | 2.69 |
09/12 | 610 | 615 | 610 | 613 | +0.57% | 2,600 | 75億6343万 | +4.07% | 41.56 | 2.67 |
09/11 | 623 | 623 | 609 | 610 | -1.53% | 6,400 | 75億2025万 | +3.31% | 41.32 | 2.66 |
09/08 | 593 | 619 | 590 | 619 | +4.92% | 4,400 | 76億3746万 | +4.74% | 41.96 | 2.7 |
09/07 | 599 | 599 | 590 | 590 | -1.42% | 600 | 72億7965万 | -0.34% | 40 | 2.57 |
09/06 | 591 | 599 | 591 | 599 | +1.35% | 600 | 73億8453万 | +0.76% | 40.57 | 2.61 |
09/05 | 591 | 592 | 579 | 591 | 0% | 4,400 | 72億8582万 | -0.76% | 40.03 | 2.58 |
09/04 | 577 | 591 | 577 | 591 | +2.52% | 2,200 | 72億8582万 | -1.09% | 40.03 | 2.58 |
09/01 | 576 | 580 | 576 | 576 | +0.17% | 4,200 | 71億691万 | -4% | 39.05 | 2.51 |
08/31 | 565 | 578 | 565 | 575 | +1.77% | 3,800 | 70億9458万 | -4.8% | 38.98 | 2.51 |
08/30 | 564 | 567 | 564 | 565 | +0.09% | 8,600 | 69億7119万 | -6.92% | 38.3 | 2.46 |
08/29 | 569 | 569 | 558 | 565 | +0.18% | 3,200 | 69億6502万 | -7.61% | 38.27 | 2.46 |
08/28 | 572 | 572 | 564 | 564 | -1.4% | 2,800 | 69億5268万 | -8.37% | 38.2 | 2.46 |
08/25 | 562 | 574 | 562 | 572 | +1.69% | 1,800 | 70億5139万 | -7.82% | 38.74 | 2.49 |
08/24 | 563 | 563 | 556 | 562 | -2.09% | 2,000 | 69億3418万 | -9.94% | 38.1 | 2.45 |
08/23 | 574 | 574 | 559 | 574 | +0.09% | 2,000 | 70億8224万 | -8.6% | 38.91 | 2.5 |
08/22 | 557 | 575 | 541 | 574 | +2.5% | 8,400 | 70億7607万 | -9.26% | 38.88 | 2.5 |
08/21 | 556 | 560 | 545 | 560 | +0.63% | 11,400 | 69億333万 | -11.75% | 37.93 | 2.44 |
08/18 | 557 | 565 | 556 | 556 | -4.79% | 4,400 | 68億6015万 | -12.44% | 37.69 | 2.43 |
08/17 | 589 | 589 | 550 | 584 | -3.79% | 19,000 | 72億562万 | -8.03% | 39.59 | 2.55 |
08/16 | 605 | 607 | 603 | 607 | +0.66% | 7,000 | 74億8940万 | -4.26% | 41.15 | 2.65 |
08/15 | 610 | 619 | 596 | 603 | -1.15% | 11,200 | 74億4005万 | -4.59% | 40.88 | 2.63 |
08/14 | 608 | 620 | 603 | 610 | -3.33% | 4,800 | 75億2642万 | -3.17% | 41.35 | 2.66 |
08/10 | 615 | 642 | 615 | 631 | +2.77% | 2,200 | 77億8553万 | +0.48% | 42.78 | 2.75 |
08/09 | 629 | 630 | 610 | 614 | -2.31% | 7,200 | 75億7577万 | -1.76% | 41.62 | 2.68 |
08/08 | 629 | 630 | 629 | 629 | -0.16% | 1,200 | 77億5468万 | +0.72% | 42.61 | 2.74 |
08/07 | 635 | 635 | 630 | 630 | -1.25% | 3,200 | 77億6702万 | +1.21% | 42.67 | 2.75 |
08/04 | 656 | 661 | 638 | 638 | -0.55% | 8,600 | 78億6573万 | +2.82% | 43.22 | 2.78 |
08/03 | 636 | 664 | 634 | 641 | -0.62% | 4,600 | 79億891万 | +3.72% | 43.45 | 2.8 |
08/02 | 634 | 646 | 634 | 645 | +1.65% | 2,600 | 79億5826万 | +4.88% | 43.72 | 2.81 |
08/01 | 655 | 655 | 630 | 635 | -0.78% | 7,000 | 78億2871万 | +3.85% | 43.01 | 2.77 |
07/31 | 673 | 673 | 636 | 640 | -2.96% | 12,200 | 78億9040万 | +5.01% | 43.35 | 2.79 |
07/28 | 660 | 660 | 645 | 659 | -0.15% | 14,200 | 81億3100万 | +8.75% | 44.67 | 2.87 |
07/27 | 665 | 684 | 657 | 660 | -0.3% | 32,200 | 81億4334万 | +9.63% | 44.74 | 2.88 |
07/26 | 663 | 665 | 659 | 662 | -0.08% | 4,400 | 81億6802万 | +10.7% | 44.88 | 2.89 |
07/25 | 670 | 670 | 660 | 663 | 0% | 20,800 | 81億7419万 | +11.53% | 44.91 | 2.89 |
07/24 | 683 | 683 | 660 | 663 | -3.36% | 28,000 | 81億7419万 | +12.1% | 44.91 | 2.89 |
07/21 | 685 | 686 | 661 | 686 | -0.07% | 23,800 | 84億5797万 | +16.98% | 46.47 | 2.99 |
07/20 | 659 | 686 | 653 | 686 | +4.33% | 24,200 | 84億6414万 | +18.28% | 46.5 | 2.99 |
07/19 | 670 | 685 | 658 | 658 | -1.57% | 35,200 | 81億1249万 | +13.95% | 44.57 | 2.87 |
07/18 | 634 | 670 | 625 | 668 | +8% | 24,000 | 82億4205万 | +15.97% | 45.28 | 2.91 |
07/14 | 593 | 625 | 593 | 619 | +4.83% | 15,000 | 76億3130万 | +7.57% | 41.93 | 2.7 |
07/13 | 565 | 590 | 565 | 590 | +6.98% | 14,400 | 72億7965万 | +2.43% | 40 | 2.57 |
07/12 | 565 | 565 | 552 | 552 | -0.72% | 4,400 | 68億462万 | -4.91% | 37.39 | 2.41 |
07/11 | 565 | 566 | 555 | 556 | -1.59% | 4,000 | 68億5398万 | -4.88% | 37.66 | 2.42 |