時価総額
2023/04/13~2023/10/16
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 |
10/16 | 694 | 694 | 690 | 692 | -0.57% | 1,100 | 50億5160万 | -1.28% | 9.94 | 0.37 |
10/13 | 694 | 696 | 694 | 696 | -1.42% | 1,200 | 50億8080万 | -0.71% | 10 | 0.37 |
10/11 | 708 | 708 | 706 | 706 | -0.84% | 200 | 51億5380万 | +0.71% | 10.14 | 0.38 |
10/10 | 706 | 713 | 700 | 712 | +1.71% | 3,300 | 51億9760万 | +1.71% | 10.23 | 0.38 |
10/06 | 702 | 729 | 700 | 700 | -0.28% | 6,100 | 51億1000万 | +0.14% | 10.06 | 0.37 |
10/05 | 691 | 702 | 691 | 702 | 0% | 400 | 51億2460万 | +0.57% | 10.08 | 0.38 |
10/04 | 702 | 702 | 702 | 702 | -0.14% | 100 | 51億2460万 | +0.72% | 10.08 | 0.38 |
10/03 | 694 | 703 | 694 | 703 | -2.9% | 300 | 51億3190万 | +1.01% | 10.1 | 0.38 |
10/02 | 724 | 724 | 720 | 724 | -0.14% | 4,600 | 52億8520万 | +4.17% | 10.4 | 0.39 |
09/29 | 730 | 730 | 700 | 725 | +3.57% | 6,100 | 52億9250万 | +4.47% | 10.41 | 0.39 |
09/28 | 705 | 709 | 700 | 700 | +0.43% | 1,100 | 51億1000万 | +1.16% | 10.06 | 0.37 |
09/26 | 705 | 705 | 697 | 697 | -1.13% | 200 | 50億8810万 | +0.87% | 10.01 | 0.37 |
09/25 | 705 | 705 | 705 | 705 | +1.44% | 400 | 51億4650万 | +2.17% | 10.13 | 0.38 |
09/22 | 695 | 695 | 695 | 695 | -0.43% | 400 | 50億7350万 | +1.02% | 9.98 | 0.37 |
09/21 | 698 | 698 | 698 | 698 | -0.99% | 100 | 50億9540万 | +1.6% | 10.03 | 0.37 |
09/20 | 704 | 705 | 704 | 705 | 0% | 700 | 51億4650万 | +2.77% | 10.13 | 0.38 |
09/19 | 705 | 705 | 700 | 705 | 0% | 400 | 51億4650万 | +2.92% | 10.13 | 0.38 |
09/14 | 705 | 705 | 705 | 705 | +0.14% | 1,600 | 51億4650万 | +3.22% | 10.13 | 0.38 |
09/13 | 704 | 704 | 704 | 704 | +0.57% | 100 | 51億3920万 | +3.23% | 10.11 | 0.38 |
09/11 | 704 | 704 | 700 | 700 | -0.57% | 1,000 | 51億1000万 | +2.79% | 10.06 | 0.37 |
09/08 | 687 | 704 | 686 | 704 | +2.47% | 1,700 | 51億3920万 | +3.53% | 10.11 | 0.38 |
09/07 | 689 | 689 | 669 | 687 | -0.29% | 2,500 | 50億1510万 | +1.18% | 9.87 | 0.37 |
09/06 | 689 | 689 | 689 | 689 | 0% | 700 | 50億2970万 | +1.62% | 9.9 | 0.37 |
09/05 | 689 | 689 | 689 | 689 | 0% | 1,500 | 50億2970万 | +1.77% | 9.9 | 0.37 |
09/04 | 689 | 689 | 688 | 689 | 0% | 600 | 50億2970万 | +1.77% | 9.9 | 0.37 |
09/01 | 675 | 700 | 675 | 689 | +0.58% | 12,800 | 50億2970万 | +1.92% | 9.9 | 0.37 |
08/31 | 685 | 685 | 685 | 685 | -0.58% | 2,000 | 50億50万 | +1.48% | 9.84 | 0.37 |
08/30 | 690 | 690 | 680 | 689 | +1.47% | 1,100 | 50億2970万 | +2.23% | 9.9 | 0.37 |
08/25 | 679 | 679 | 679 | 679 | +0.44% | 400 | 49億5670万 | +0.89% | 9.75 | 0.37 |
08/21 | 674 | 676 | 674 | 676 | -1.17% | 200 | 49億3480万 | +0.45% | 9.71 | 0.37 |
08/18 | 684 | 684 | 684 | 684 | 0% | 500 | 49億9320万 | +1.79% | 9.83 | 0.37 |
08/17 | 684 | 684 | 684 | 684 | +1.03% | 300 | 49億9320万 | +1.79% | 9.83 | 0.37 |
08/16 | 684 | 684 | 676 | 677 | -0.88% | 500 | 49億4210万 | +0.89% | 9.72 | 0.37 |
08/15 | 677 | 683 | 677 | 683 | +0.89% | 700 | 49億8590万 | +1.79% | 9.81 | 0.37 |
08/14 | 677 | 677 | 677 | 677 | 0% | 400 | 49億4210万 | +1.04% | 9.72 | 0.37 |
08/10 | 677 | 677 | 677 | 677 | +1.96% | 100 | 49億4210万 | +1.04% | 9.72 | 0.37 |
08/09 | 674 | 674 | 664 | 664 | -0.9% | 3,200 | 48億4720万 | -0.75% | 9.54 | 0.36 |
08/08 | 666 | 670 | 666 | 670 | +1.67% | 1,000 | 48億9100万 | +0.15% | 9.62 | 0.36 |
08/07 | 661 | 666 | 657 | 659 | -1.79% | 2,300 | 48億1070万 | -1.49% | 9.47 | 0.36 |
08/02 | 671 | 671 | 671 | 671 | -0.89% | 100 | 48億9830万 | +0.3% | 9.64 | 0.36 |
08/01 | 677 | 677 | 677 | 677 | +0.45% | 400 | 49億4210万 | +1.2% | 9.72 | 0.37 |
07/28 | 674 | 674 | 674 | 674 | -0.3% | 1,500 | 49億2020万 | +0.75% | 9.68 | 0.36 |
07/26 | 670 | 676 | 670 | 676 | -0.15% | 300 | 49億3480万 | +1.2% | 9.71 | 0.37 |
07/20 | 678 | 679 | 671 | 677 | -0.15% | 1,200 | 49億4210万 | +1.5% | 9.72 | 0.37 |
07/19 | 669 | 678 | 669 | 678 | +2.11% | 1,100 | 49億4940万 | +1.65% | 9.74 | 0.37 |
07/18 | 663 | 668 | 663 | 664 | -0.75% | 1,900 | 48億4720万 | -0.15% | 9.54 | 0.36 |
07/12 | 669 | 669 | 669 | 669 | -0.89% | 100 | 48億8370万 | +0.6% | 9.61 | 0.36 |
07/10 | 677 | 677 | 668 | 675 | 0% | 4,400 | 49億2750万 | +1.66% | 9.7 | 0.37 |
07/07 | 676 | 676 | 669 | 675 | +0.75% | 1,200 | 49億2750万 | +1.81% | 9.7 | 0.37 |
07/06 | 668 | 670 | 668 | 670 | +0.9% | 200 | 48億9100万 | +1.21% | 9.62 | 0.36 |
07/05 | 664 | 664 | 664 | 664 | -0.9% | 100 | 48億4720万 | +0.3% | 9.54 | 0.36 |
07/04 | 670 | 670 | 670 | 670 | +1.52% | 100 | 48億9100万 | +1.21% | 9.62 | 0.36 |
07/03 | 660 | 660 | 660 | 660 | -0.75% | 200 | 48億1800万 | -0.15% | 9.48 | 0.36 |
06/29 | 659 | 666 | 659 | 665 | -0.6% | 3,300 | 48億5450万 | +0.45% | 9.55 | 0.36 |
06/28 | 667 | 669 | 667 | 669 | +0.3% | 500 | 48億8370万 | +1.06% | 9.61 | 0.36 |
06/27 | 661 | 667 | 661 | 667 | -0.15% | 600 | 48億6910万 | +0.76% | 9.58 | 0.36 |
06/22 | 664 | 668 | 660 | 668 | -0.89% | 1,300 | 48億7640万 | +0.91% | 9.6 | 0.36 |
06/21 | 674 | 674 | 674 | 674 | +1.35% | 100 | 49億2020万 | +1.81% | 9.68 | 0.36 |
06/20 | 666 | 668 | 650 | 665 | +0.15% | 3,600 | 48億5450万 | +0.61% | 9.55 | 0.36 |
06/19 | 664 | 664 | 662 | 664 | 0% | 400 | 48億4720万 | +0.45% | 9.54 | 0.36 |
06/16 | 664 | 664 | 664 | 664 | +0.3% | 100 | 48億4720万 | +0.45% | 9.54 | 0.36 |
06/15 | 662 | 662 | 662 | 662 | 0% | 700 | 48億3260万 | 0% | 9.51 | 0.36 |
06/14 | 662 | 663 | 654 | 662 | -0.15% | 1,400 | 48億3260万 | 0% | 9.51 | 0.36 |
06/13 | 663 | 663 | 658 | 663 | -0.15% | 1,800 | 48億3990万 | +0.15% | 9.52 | 0.36 |
06/12 | 675 | 675 | 664 | 664 | -2.5% | 3,900 | 48億4720万 | +0.3% | 9.54 | 0.36 |
06/09 | 662 | 682 | 656 | 681 | +2.87% | 1,400 | 49億7130万 | +2.87% | 9.78 | 0.37 |
06/07 | 656 | 662 | 656 | 662 | +1.22% | 1,600 | 48億3260万 | 0% | 9.51 | 0.36 |
06/06 | 654 | 654 | 654 | 654 | -0.15% | 300 | 47億7420万 | -1.21% | 9.39 | 0.35 |
06/05 | 650 | 655 | 650 | 655 | +0.77% | 300 | 47億8150万 | -1.21% | 9.41 | 0.35 |
06/02 | 650 | 650 | 649 | 650 | +0.31% | 500 | 47億4500万 | -1.96% | 9.34 | 0.35 |
06/01 | 648 | 649 | 648 | 648 | +0.62% | 400 | 47億3040万 | -2.41% | 9.31 | 0.35 |
05/31 | 650 | 650 | 644 | 644 | -1.68% | 700 | 47億120万 | -3.16% | 9.25 | 0.36 |
05/30 | 659 | 659 | 654 | 655 | -0.3% | 500 | 47億8150万 | -1.65% | 9.41 | 0.36 |
05/29 | 657 | 657 | 657 | 657 | -0.61% | 200 | 47億9610万 | -1.5% | 9.44 | 0.36 |
05/26 | 661 | 661 | 661 | 661 | +0.61% | 200 | 48億2530万 | -1.05% | 9.5 | 0.36 |
05/24 | 655 | 658 | 655 | 657 | -1.2% | 2,600 | 47億9610万 | -1.79% | 9.44 | 0.36 |
05/23 | 669 | 669 | 665 | 665 | +0.15% | 800 | 48億5450万 | -0.75% | 9.55 | 0.37 |
05/22 | 664 | 664 | 664 | 664 | -0.45% | 1,000 | 48億4720万 | -1.04% | 9.54 | 0.37 |
05/19 | 664 | 667 | 664 | 667 | -0.3% | 1,000 | 48億6910万 | -0.89% | 9.58 | 0.37 |
05/18 | 666 | 669 | 662 | 669 | +0.3% | 2,500 | 48億8370万 | -0.59% | 9.61 | 0.37 |
05/17 | 670 | 670 | 667 | 667 | 0% | 800 | 48億6910万 | -1.04% | 9.58 | 0.37 |
05/16 | 670 | 670 | 667 | 667 | +0.3% | 300 | 48億6910万 | -1.19% | 9.58 | 0.37 |
05/15 | 670 | 670 | 665 | 665 | -0.15% | 1,000 | 48億5450万 | -1.63% | 9.55 | 0.37 |
05/12 | 670 | 670 | 666 | 666 | -0.15% | 900 | 48億6180万 | -1.62% | 9.57 | 0.37 |
05/11 | 668 | 669 | 667 | 667 | 0% | 700 | 48億6910万 | -1.48% | 9.58 | 0.37 |
05/10 | 667 | 667 | 667 | 667 | +0.15% | 100 | 48億6910万 | -1.62% | 9.58 | 0.37 |
05/09 | 666 | 666 | 666 | 666 | -0.75% | 600 | 48億6180万 | -1.77% | 9.57 | 0.37 |
05/08 | 671 | 671 | 666 | 671 | +0.75% | 1,400 | 48億9830万 | -1.03% | 9.64 | 0.37 |
05/02 | 666 | 666 | 666 | 666 | +0.3% | 500 | 48億6180万 | -1.91% | 9.57 | 0.37 |
05/01 | 670 | 670 | 664 | 664 | -0.9% | 300 | 48億4720万 | -2.21% | 9.54 | 0.37 |
04/28 | 669 | 670 | 669 | 670 | +0.15% | 3,200 | 48億9100万 | -1.47% | 9.62 | 0.37 |
04/26 | 669 | 669 | 669 | 669 | -0.15% | 100 | 48億8370万 | -1.62% | 9.61 | 0.37 |
04/24 | 662 | 671 | 662 | 670 | +1.21% | 2,400 | 48億9100万 | -1.47% | 9.62 | 0.37 |
04/21 | 663 | 663 | 662 | 662 | -0.9% | 400 | 48億3260万 | -2.65% | 9.51 | 0.36 |
04/20 | 683 | 683 | 667 | 668 | -1.76% | 6,500 | 48億7640万 | -1.76% | 9.6 | 0.37 |
04/19 | 680 | 680 | 680 | 680 | -0.15% | 100 | 49億6400万 | +0.15% | 9.77 | 0.37 |
04/18 | 681 | 681 | 681 | 681 | +0.15% | 100 | 49億7130万 | +0.44% | 9.78 | 0.38 |
04/17 | 680 | 680 | 680 | 680 | 0% | 3,900 | 49億6400万 | +0.59% | 9.77 | 0.37 |
04/14 | 673 | 680 | 673 | 680 | -0.44% | 400 | 49億6400万 | +0.74% | 9.77 | 0.37 |
04/13 | 683 | 683 | 683 | 683 | 0% | 100 | 49億8590万 | +1.49% | 9.81 | 0.38 |