時価総額
2023/06/29~2023/11/22
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 |
11/22 | 1,806 | 1,824 | 1,800 | 1,820 | +1% | 11,400 | 171億3712万 | +6.93% | 9.61 | 0.81 |
11/21 | 1,817 | 1,817 | 1,788 | 1,802 | +0.39% | 16,300 | 169億6763万 | +6.5% | 9.52 | 0.81 |
11/20 | 1,817 | 1,835 | 1,795 | 1,795 | -1.59% | 20,300 | 169億172万 | +6.72% | 9.48 | 0.8 |
11/17 | 1,828 | 1,838 | 1,786 | 1,824 | -0.27% | 23,000 | 171億7478万 | +9.09% | 9.63 | 0.82 |
11/16 | 1,833 | 1,874 | 1,816 | 1,829 | -1.88% | 25,600 | 172億2186万 | +9.98% | 9.66 | 0.82 |
11/15 | 1,775 | 1,864 | 1,774 | 1,864 | +6.03% | 79,700 | 175億5142万 | +12.76% | 9.85 | 0.83 |
11/14 | 1,771 | 1,778 | 1,756 | 1,758 | -0.73% | 31,800 | 165億5332万 | +7% | 9.29 | 0.79 |
11/13 | 1,742 | 1,779 | 1,738 | 1,771 | +1.96% | 41,100 | 166億7573万 | +8.32% | 9.36 | 0.79 |
11/10 | 1,714 | 1,737 | 1,706 | 1,737 | +0.87% | 18,900 | 163億5559万 | +6.76% | 9.18 | 0.78 |
11/09 | 1,700 | 1,722 | 1,688 | 1,722 | +2.07% | 18,000 | 162億1435万 | +6.43% | 9.1 | 0.77 |
11/08 | 1,729 | 1,729 | 1,680 | 1,687 | -1.75% | 14,700 | 158億8479万 | +4.59% | 8.91 | 0.76 |
11/07 | 1,702 | 1,729 | 1,696 | 1,717 | +0.7% | 25,300 | 161億6727万 | +6.58% | 9.07 | 0.77 |
11/06 | 1,700 | 1,707 | 1,670 | 1,705 | +1.25% | 35,700 | 160億5428万 | +6.03% | 9.01 | 0.76 |
11/02 | 1,695 | 1,697 | 1,662 | 1,684 | -0.65% | 23,500 | 158億5654万 | +4.73% | 8.9 | 0.75 |
11/01 | 1,650 | 1,695 | 1,649 | 1,695 | +3.04% | 41,800 | 159億6012万 | +5.21% | 8.95 | 0.76 |
10/31 | 1,640 | 1,647 | 1,620 | 1,645 | +1.11% | 19,400 | 154億8932万 | +1.98% | 8.69 | 0.74 |
10/30 | 1,639 | 1,639 | 1,609 | 1,627 | -0.12% | 20,900 | 153億1983万 | +0.62% | 8.59 | 0.73 |
10/27 | 1,626 | 1,638 | 1,615 | 1,629 | +1.56% | 9,800 | 153億3866万 | +0.56% | 8.6 | 0.73 |
10/26 | 1,593 | 1,629 | 1,593 | 1,604 | -1.23% | 13,100 | 151億326万 | -1.17% | 8.47 | 0.72 |
10/25 | 1,599 | 1,632 | 1,596 | 1,624 | +1.06% | 19,000 | 152億9158万 | -0.18% | 8.58 | 0.73 |
10/24 | 1,561 | 1,612 | 1,561 | 1,607 | +1.39% | 22,900 | 151億3151万 | -1.59% | 8.49 | 0.72 |
10/23 | 1,587 | 1,613 | 1,576 | 1,585 | -2.58% | 19,200 | 149億2436万 | -3.24% | 8.37 | 0.71 |
10/20 | 1,597 | 1,635 | 1,589 | 1,627 | +2.84% | 26,200 | 153億1983万 | -0.97% | 8.59 | 0.73 |
10/19 | 1,594 | 1,604 | 1,575 | 1,582 | -1% | 31,100 | 148億9611万 | -3.95% | 8.36 | 0.71 |
10/18 | 1,578 | 1,602 | 1,564 | 1,598 | +1.27% | 33,900 | 150億4676万 | -3.33% | 8.44 | 0.72 |
10/17 | 1,570 | 1,604 | 1,559 | 1,578 | +2% | 35,300 | 148億5844万 | -4.83% | 8.34 | 0.71 |
10/16 | 1,526 | 1,564 | 1,526 | 1,547 | -0.71% | 41,600 | 145億6655万 | -7.09% | 8.17 | 0.69 |
10/13 | 1,598 | 1,598 | 1,547 | 1,558 | -1.64% | 39,700 | 146億7012万 | -6.87% | 8.23 | 0.7 |
10/12 | 1,592 | 1,611 | 1,575 | 1,584 | -0.56% | 36,700 | 149億1494万 | -5.88% | 8.37 | 0.71 |
10/11 | 1,604 | 1,620 | 1,578 | 1,593 | -0.69% | 32,700 | 149億9968万 | -5.85% | 8.41 | 0.71 |
10/10 | 1,598 | 1,607 | 1,576 | 1,604 | +1.91% | 28,500 | 151億326万 | -5.7% | 8.47 | 0.72 |
10/06 | 1,550 | 1,582 | 1,550 | 1,574 | +1.35% | 16,000 | 148億2078万 | -7.9% | 8.31 | 0.7 |
10/05 | 1,524 | 1,558 | 1,524 | 1,553 | +1.5% | 22,500 | 146億2304万 | -9.55% | 8.2 | 0.7 |
10/04 | 1,552 | 1,569 | 1,524 | 1,530 | -3.59% | 34,900 | 144億648万 | -11.3% | 8.08 | 0.69 |
10/03 | 1,625 | 1,625 | 1,582 | 1,587 | -2.64% | 34,500 | 149億4319万 | -8.48% | 8.38 | 0.71 |
10/02 | 1,660 | 1,682 | 1,630 | 1,630 | -0.97% | 23,100 | 153億4808万 | -6.27% | 8.61 | 0.73 |
09/29 | 1,701 | 1,705 | 1,628 | 1,646 | -3.74% | 53,200 | 154億9873万 | -5.46% | 12.27 | 0.72 |
09/28 | 1,729 | 1,735 | 1,705 | 1,710 | -3.34% | 55,900 | 161億136万 | -1.84% | 12.75 | 0.74 |
09/27 | 1,728 | 1,770 | 1,718 | 1,769 | +1.67% | 48,900 | 166億5690万 | +1.61% | 13.19 | 0.77 |
09/26 | 1,738 | 1,743 | 1,722 | 1,740 | +0.17% | 29,900 | 163億8384万 | +0.23% | 12.97 | 0.76 |
09/25 | 1,712 | 1,739 | 1,712 | 1,737 | +1.7% | 63,700 | 163億5559万 | +0.35% | 12.95 | 0.75 |
09/22 | 1,693 | 1,717 | 1,673 | 1,708 | +0.35% | 34,600 | 160億8252万 | -0.99% | 12.73 | 0.74 |
09/21 | 1,712 | 1,734 | 1,694 | 1,702 | -0.64% | 36,900 | 160億2603万 | -1.05% | 12.69 | 0.74 |
09/20 | 1,754 | 1,759 | 1,713 | 1,713 | -2.39% | 59,300 | 161億2960万 | -0.12% | 12.77 | 0.74 |
09/19 | 1,747 | 1,765 | 1,735 | 1,755 | +0.46% | 55,900 | 165億2508万 | +2.63% | 13.08 | 0.76 |
09/15 | 1,713 | 1,748 | 1,704 | 1,747 | +2.1% | 53,800 | 164億4975万 | +2.64% | 13.02 | 0.76 |
09/14 | 1,717 | 1,719 | 1,693 | 1,711 | -0.35% | 53,600 | 161億1077万 | +0.65% | 12.75 | 0.74 |
09/13 | 1,738 | 1,748 | 1,714 | 1,717 | -0.98% | 42,400 | 161億6727万 | +0.94% | 12.8 | 0.75 |
09/12 | 1,751 | 1,766 | 1,722 | 1,734 | +0.23% | 38,500 | 163億2734万 | +1.94% | 12.93 | 0.75 |
09/11 | 1,745 | 1,777 | 1,728 | 1,730 | -0.52% | 46,100 | 162億8968万 | +1.7% | 12.9 | 0.75 |
09/08 | 1,738 | 1,775 | 1,730 | 1,739 | -1.25% | 50,000 | 163億7442万 | +2.17% | 12.96 | 0.76 |
09/07 | 1,797 | 1,806 | 1,752 | 1,761 | -2.06% | 48,300 | 165億8157万 | +3.47% | 13.13 | 0.77 |
09/06 | 1,800 | 1,823 | 1,795 | 1,798 | -0.11% | 37,900 | 169億2996万 | +5.58% | 13.4 | 0.78 |
09/05 | 1,830 | 1,840 | 1,782 | 1,800 | -1.75% | 49,900 | 169億4880万 | +5.7% | 13.42 | 0.78 |
09/04 | 1,805 | 1,841 | 1,781 | 1,832 | +1.38% | 66,300 | 172億5011万 | +7.64% | 13.66 | 0.8 |
09/01 | 1,774 | 1,813 | 1,767 | 1,807 | +1.86% | 33,100 | 170億1471万 | +6.29% | 13.47 | 0.79 |
08/31 | 1,752 | 1,778 | 1,748 | 1,774 | +1.26% | 18,400 | 167億398万 | +4.35% | 13.22 | 0.77 |
08/30 | 1,742 | 1,754 | 1,722 | 1,752 | +0.57% | 20,200 | 164億9683万 | +3.12% | 13.06 | 0.76 |
08/29 | 1,710 | 1,753 | 1,706 | 1,742 | +1.93% | 16,200 | 164億267万 | +2.59% | 12.98 | 0.76 |
08/28 | 1,705 | 1,709 | 1,693 | 1,709 | +1.3% | 26,700 | 160億9194万 | +0.71% | 12.74 | 0.74 |
08/25 | 1,660 | 1,702 | 1,647 | 1,687 | +1.02% | 21,500 | 158億8479万 | -0.71% | 12.57 | 0.73 |
08/24 | 1,680 | 1,700 | 1,665 | 1,670 | -0.77% | 26,500 | 157億2472万 | -1.88% | 12.45 | 0.73 |
08/23 | 1,656 | 1,683 | 1,656 | 1,683 | +1.63% | 17,100 | 158億4712万 | -1.23% | 12.55 | 0.73 |
08/22 | 1,615 | 1,666 | 1,615 | 1,656 | +3.24% | 32,400 | 155億9289万 | -2.82% | 12.34 | 0.72 |
08/21 | 1,585 | 1,620 | 1,585 | 1,604 | +1.2% | 51,900 | 151億326万 | -5.92% | 11.96 | 0.7 |
08/18 | 1,570 | 1,594 | 1,564 | 1,585 | -0.06% | 22,300 | 149億2436万 | -7.26% | 11.81 | 0.69 |
08/17 | 1,580 | 1,599 | 1,561 | 1,586 | 0% | 28,100 | 149億3377万 | -7.41% | 11.82 | 0.69 |
08/16 | 1,570 | 1,605 | 1,566 | 1,586 | +0.83% | 30,500 | 149億3377万 | -7.63% | 11.82 | 0.69 |
08/15 | 1,570 | 1,619 | 1,566 | 1,573 | +0.51% | 57,200 | 148億1136万 | -8.55% | 11.73 | 0.68 |
08/14 | 1,606 | 1,662 | 1,555 | 1,565 | -8.37% | 126,800 | 147億3604万 | -9.17% | 11.67 | 0.68 |
08/10 | 1,732 | 1,732 | 1,708 | 1,708 | -1.61% | 26,700 | 160億8252万 | -1.04% | 12.73 | 0.74 |
08/09 | 1,714 | 1,737 | 1,692 | 1,736 | +1.22% | 45,400 | 163億4617万 | +0.7% | 12.94 | 0.75 |
08/08 | 1,733 | 1,735 | 1,715 | 1,715 | -1.04% | 23,900 | 161億4844万 | -0.23% | 12.78 | 0.75 |
08/07 | 1,723 | 1,748 | 1,706 | 1,733 | -0.4% | 28,000 | 163億1792万 | +0.93% | 12.92 | 0.75 |
08/04 | 1,730 | 1,755 | 1,720 | 1,740 | 0% | 36,600 | 163億8384万 | +1.46% | 12.97 | 0.76 |
08/03 | 1,785 | 1,788 | 1,738 | 1,740 | -2.9% | 40,900 | 163億8384万 | +1.69% | 12.97 | 0.76 |
08/02 | 1,790 | 1,835 | 1,782 | 1,792 | -0.17% | 45,500 | 168億7347万 | +4.92% | 13.36 | 0.78 |
08/01 | 1,783 | 1,809 | 1,782 | 1,795 | +0.28% | 29,100 | 169億172万 | +5.59% | 13.38 | 0.78 |
07/31 | 1,788 | 1,810 | 1,777 | 1,790 | +0.67% | 33,900 | 168億5464万 | +6.04% | 13.34 | 0.78 |
07/28 | 1,782 | 1,798 | 1,747 | 1,778 | -0.78% | 45,800 | 167億4164万 | +6.15% | 13.25 | 0.77 |
07/27 | 1,750 | 1,795 | 1,745 | 1,792 | +2.4% | 143,900 | 168億7347万 | +7.69% | 13.36 | 0.78 |
07/26 | 1,745 | 1,781 | 1,735 | 1,750 | +0.75% | 221,500 | 164億7800万 | +5.93% | 13.04 | 0.76 |
07/25 | 1,722 | 1,760 | 1,711 | 1,737 | +0.93% | 29,500 | 163億5559万 | +5.79% | 12.95 | 0.75 |
07/24 | 1,724 | 1,760 | 1,714 | 1,721 | -1.21% | 41,400 | 162億493万 | +5.45% | 12.83 | 0.75 |
07/21 | 1,784 | 1,785 | 1,737 | 1,742 | -1.53% | 31,400 | 164億267万 | +7.27% | 12.98 | 0.76 |
07/20 | 1,726 | 1,801 | 1,726 | 1,769 | +2.49% | 83,100 | 166億5690万 | +9.6% | 13.19 | 0.77 |
07/19 | 1,691 | 1,726 | 1,691 | 1,726 | +2.31% | 24,100 | 162億5201万 | +7.67% | 12.87 | 0.75 |
07/18 | 1,693 | 1,722 | 1,687 | 1,687 | +0.06% | 26,800 | 158億8479万 | +5.9% | 12.57 | 0.73 |
07/14 | 1,711 | 1,711 | 1,677 | 1,686 | 0% | 15,800 | 158億7537万 | +6.31% | 12.57 | 0.73 |
07/13 | 1,697 | 1,712 | 1,678 | 1,686 | +0.24% | 30,100 | 158億7537万 | +6.84% | 12.57 | 0.73 |
07/12 | 1,715 | 1,732 | 1,682 | 1,682 | -0.65% | 54,700 | 158億3771万 | +7.13% | 12.54 | 0.73 |
07/11 | 1,692 | 1,714 | 1,667 | 1,693 | +1.2% | 81,100 | 159億4128万 | +8.39% | 12.62 | 0.74 |
07/10 | 1,632 | 1,692 | 1,632 | 1,673 | +2.51% | 58,900 | 157億5296万 | +7.66% | 12.47 | 0.73 |
07/07 | 1,629 | 1,655 | 1,612 | 1,632 | -0.55% | 42,600 | 153億6691万 | +5.56% | 12.16 | 0.71 |
07/06 | 1,650 | 1,666 | 1,635 | 1,641 | -1.14% | 35,300 | 154億5165万 | +6.56% | 12.23 | 0.71 |
07/05 | 1,620 | 1,687 | 1,611 | 1,660 | +2.41% | 95,600 | 156億3056万 | +8.43% | 12.37 | 0.72 |
07/04 | 1,645 | 1,650 | 1,611 | 1,621 | -2.47% | 90,000 | 152億6333万 | +6.43% | 12.08 | 0.7 |
07/03 | 1,700 | 1,700 | 1,662 | 1,662 | -0.95% | 85,500 | 156億4939万 | +9.49% | 12.39 | 0.72 |
06/30 | 1,652 | 1,679 | 1,633 | 1,678 | +2.32% | 73,400 | 158億4万 | +11.13% | 12.51 | 0.73 |
06/29 | 1,680 | 1,710 | 1,627 | 1,640 | -1.91% | 104,600 | 154億4224万 | +9.19% | 12.28 | 0.72 |