時価総額
2023/07/19～2023/12/12
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 |
| 12/12 | 1,111 | 1,123 | 1,111 | 1,120 | +0.9% | 2,500 | 92億4932万 | +3.61% | 12.59 | 0.42 |
| 12/11 | 1,110 | 1,111 | 1,100 | 1,110 | +0.82% | 4,300 | 91億6673万 | +3.06% | 12.48 | 0.41 |
| 12/08 | 1,104 | 1,110 | 1,100 | 1,101 | -0.27% | 2,700 | 90億9241万 | +2.51% | 12.38 | 0.41 |
| 12/07 | 1,110 | 1,110 | 1,104 | 1,104 | -0.54% | 1,900 | 91億1718万 | +3.08% | 12.41 | 0.41 |
| 12/06 | 1,099 | 1,113 | 1,099 | 1,110 | +1% | 3,400 | 91億6673万 | +3.93% | 12.48 | 0.41 |
| 12/05 | 1,103 | 1,104 | 1,092 | 1,099 | +0.09% | 2,900 | 90億7589万 | +3.29% | 12.36 | 0.41 |
| 12/04 | 1,095 | 1,104 | 1,089 | 1,098 | +0.64% | 3,900 | 90億6763万 | +3.49% | 12.35 | 0.41 |
| 12/01 | 1,091 | 1,091 | 1,080 | 1,091 | +0.55% | 1,900 | 90億982万 | +3.12% | 12.27 | 0.41 |
| 11/30 | 1,080 | 1,089 | 1,073 | 1,085 | 0% | 2,300 | 89億6027万 | +2.75% | 12.2 | 0.4 |
| 11/29 | 1,087 | 1,087 | 1,079 | 1,085 | -0.18% | 1,000 | 89億6027万 | +2.94% | 12.2 | 0.4 |
| 11/28 | 1,081 | 1,087 | 1,078 | 1,087 | 0% | 2,400 | 89億7679万 | +3.33% | 12.22 | 0.41 |
| 11/27 | 1,090 | 1,092 | 1,087 | 1,087 | +0.28% | 2,000 | 89億7679万 | +3.52% | 12.22 | 0.41 |
| 11/24 | 1,079 | 1,086 | 1,072 | 1,084 | +1.12% | 1,600 | 89億5202万 | +3.53% | 12.19 | 0.4 |
| 11/22 | 1,073 | 1,076 | 1,070 | 1,072 | -0.09% | 800 | 88億5292万 | +2.58% | 12.05 | 0.4 |
| 11/21 | 1,084 | 1,084 | 1,066 | 1,073 | +0.09% | 2,200 | 88億6117万 | +2.78% | 12.07 | 0.4 |
| 11/20 | 1,075 | 1,077 | 1,070 | 1,072 | +0.37% | 2,700 | 88億5292万 | +2.88% | 12.05 | 0.4 |
| 11/17 | 1,065 | 1,068 | 1,062 | 1,068 | +1.14% | 1,100 | 88億1988万 | +2.69% | 12.01 | 0.4 |
| 11/16 | 1,063 | 1,064 | 1,056 | 1,056 | 0% | 1,300 | 87億2078万 | +1.64% | 11.87 | 0.39 |
| 11/15 | 1,060 | 1,063 | 1,051 | 1,056 | -0.66% | 2,800 | 87億2078万 | +1.64% | 11.87 | 0.39 |
| 11/14 | 1,072 | 1,082 | 1,063 | 1,063 | -0.75% | 3,000 | 87億7859万 | +2.31% | 11.95 | 0.4 |
| 11/13 | 1,060 | 1,082 | 1,057 | 1,071 | +1.04% | 6,200 | 88億4466万 | +3.18% | 12.04 | 0.4 |
| 11/10 | 1,073 | 1,079 | 1,040 | 1,060 | -1.21% | 6,100 | 87億5382万 | +2.22% | 11.92 | 0.4 |
| 11/09 | 1,053 | 1,130 | 1,053 | 1,073 | +2.19% | 22,300 | 88億6117万 | +3.57% | 12.07 | 0.4 |
| 11/08 | 1,045 | 1,063 | 1,045 | 1,050 | +0.38% | 1,600 | 86億7123万 | +1.45% | 11.81 | 0.39 |
| 11/07 | 1,040 | 1,046 | 1,040 | 1,046 | +0.97% | 600 | 86億3820万 | +0.97% | 11.76 | 0.39 |
| 11/06 | 1,027 | 1,043 | 1,027 | 1,036 | +1.27% | 3,500 | 85億5562万 | -0.19% | 11.65 | 0.39 |
| 11/02 | 1,024 | 1,030 | 1,022 | 1,023 | -0.1% | 3,900 | 84億4826万 | -1.63% | 11.5 | 0.38 |
| 11/01 | 1,022 | 1,027 | 1,022 | 1,024 | +0.39% | 4,500 | 84億5652万 | -1.82% | 11.51 | 0.38 |
| 10/31 | 1,012 | 1,025 | 1,012 | 1,020 | +0.89% | 2,600 | 84億2348万 | -2.49% | 11.47 | 0.38 |
| 10/30 | 1,036 | 1,040 | 1,011 | 1,011 | -2.41% | 15,500 | 83億4916万 | -3.62% | 11.37 | 0.38 |
| 10/27 | 1,026 | 1,037 | 1,026 | 1,036 | +0.68% | 2,200 | 85億5562万 | -1.61% | 11.65 | 0.39 |
| 10/26 | 1,035 | 1,035 | 1,027 | 1,029 | -0.58% | 1,800 | 84億9781万 | -2.56% | 11.57 | 0.38 |
| 10/25 | 1,036 | 1,036 | 1,026 | 1,035 | +0.49% | 2,100 | 85億4736万 | -2.27% | 11.64 | 0.39 |
| 10/24 | 1,030 | 1,032 | 1,022 | 1,030 | -0.1% | 4,200 | 85億607万 | -3.01% | 11.58 | 0.38 |
| 10/23 | 1,038 | 1,039 | 1,031 | 1,031 | -0.19% | 2,000 | 85億1432万 | -3.1% | 11.59 | 0.38 |
| 10/20 | 1,028 | 1,033 | 1,027 | 1,033 | +0.49% | 1,300 | 85億3084万 | -3.1% | 11.62 | 0.39 |
| 10/19 | 1,034 | 1,034 | 1,026 | 1,028 | -0.58% | 2,200 | 84億8955万 | -3.75% | 11.56 | 0.38 |
| 10/18 | 1,049 | 1,049 | 1,029 | 1,034 | +0.29% | 2,300 | 85億3910万 | -3.27% | 11.63 | 0.39 |
| 10/17 | 1,028 | 1,034 | 1,028 | 1,031 | +0.29% | 1,000 | 85億1432万 | -3.73% | 11.59 | 0.38 |
| 10/16 | 1,032 | 1,040 | 1,028 | 1,028 | -0.39% | 3,300 | 84億8955万 | -4.1% | 11.56 | 0.38 |
| 10/13 | 1,046 | 1,046 | 1,032 | 1,032 | -1.34% | 4,700 | 85億2258万 | -4% | 11.6 | 0.39 |
| 10/12 | 1,046 | 1,051 | 1,045 | 1,046 | -0.29% | 2,000 | 86億3820万 | -2.88% | 11.76 | 0.39 |
| 10/11 | 1,064 | 1,064 | 1,046 | 1,049 | -0.47% | 2,200 | 86億6297万 | -2.69% | 11.8 | 0.39 |
| 10/10 | 1,056 | 1,064 | 1,042 | 1,054 | +1.15% | 4,900 | 87億427万 | -2.41% | 11.85 | 0.39 |
| 10/06 | 1,055 | 1,055 | 1,036 | 1,042 | -0.48% | 7,100 | 86億517万 | -3.52% | 11.72 | 0.39 |
| 10/05 | 1,038 | 1,067 | 1,038 | 1,047 | +0.87% | 5,900 | 86億4646万 | -3.15% | 11.77 | 0.39 |
| 10/04 | 1,043 | 1,050 | 1,034 | 1,038 | -1.14% | 4,600 | 85億7213万 | -4.07% | 11.67 | 0.39 |
| 10/03 | 1,076 | 1,076 | 1,050 | 1,050 | -1.87% | 4,300 | 86億7123万 | -2.96% | 11.81 | 0.39 |
| 10/02 | 1,085 | 1,088 | 1,070 | 1,070 | -1.65% | 4,200 | 88億3640万 | -1.11% | 12.03 | 0.4 |
| 09/29 | 1,093 | 1,093 | 1,083 | 1,088 | +0.83% | 2,000 | 89億8505万 | +0.65% | 12.23 | 0.41 |
| 09/28 | 1,092 | 1,098 | 1,078 | 1,079 | -3.23% | 11,200 | 89億1072万 | 0% | 12.13 | 0.41 |
| 09/27 | 1,109 | 1,115 | 1,085 | 1,115 | +1.55% | 11,100 | 92億802万 | +3.43% | 12.54 | 0.42 |
| 09/26 | 1,119 | 1,120 | 1,098 | 1,098 | -0.18% | 11,000 | 90億6763万 | +2.14% | 12.35 | 0.41 |
| 09/25 | 1,107 | 1,109 | 1,100 | 1,100 | -0.18% | 4,600 | 90億8415万 | +2.61% | 12.37 | 0.41 |
| 09/22 | 1,104 | 1,107 | 1,096 | 1,102 | +0.18% | 3,100 | 91億67万 | +2.99% | 12.39 | 0.41 |
| 09/21 | 1,115 | 1,115 | 1,096 | 1,100 | -0.45% | 3,700 | 90億8415万 | +3.09% | 12.37 | 0.41 |
| 09/20 | 1,116 | 1,116 | 1,100 | 1,105 | -1.43% | 7,300 | 91億2544万 | +3.76% | 12.43 | 0.41 |
| 09/19 | 1,082 | 1,129 | 1,082 | 1,121 | +3.51% | 52,700 | 92億5757万 | +5.56% | 12.61 | 0.42 |
| 09/15 | 1,090 | 1,091 | 1,083 | 1,083 | -0.09% | 2,800 | 89億4376万 | +2.36% | 12.18 | 0.41 |
| 09/14 | 1,078 | 1,085 | 1,075 | 1,084 | +0.84% | 3,500 | 89億5202万 | +2.65% | 12.19 | 0.41 |
| 09/13 | 1,060 | 1,076 | 1,060 | 1,075 | +1.42% | 2,700 | 88億7769万 | +1.99% | 12.09 | 0.4 |
| 09/12 | 1,056 | 1,066 | 1,056 | 1,060 | -0.75% | 2,600 | 87億5382万 | +0.76% | 11.92 | 0.4 |
| 09/11 | 1,077 | 1,077 | 1,058 | 1,068 | -0.84% | 6,200 | 88億1988万 | +1.62% | 12.01 | 0.4 |
| 09/08 | 1,080 | 1,080 | 1,077 | 1,077 | -0.28% | 4,000 | 88億9421万 | +2.67% | 12.11 | 0.4 |
| 09/07 | 1,090 | 1,090 | 1,080 | 1,080 | -0.46% | 2,300 | 89億1898万 | +3.15% | 12.14 | 0.41 |
| 09/06 | 1,092 | 1,092 | 1,081 | 1,085 | 0% | 2,200 | 89億6027万 | +3.83% | 12.2 | 0.41 |
| 09/05 | 1,085 | 1,090 | 1,085 | 1,085 | +0.18% | 3,200 | 89億6027万 | +4.13% | 12.2 | 0.41 |
| 09/04 | 1,079 | 1,083 | 1,074 | 1,083 | +0.74% | 5,000 | 89億4376万 | +4.13% | 12.18 | 0.41 |
| 09/01 | 1,070 | 1,075 | 1,069 | 1,075 | +0.56% | 4,200 | 88億7769万 | +3.56% | 12.09 | 0.4 |
| 08/31 | 1,056 | 1,071 | 1,056 | 1,069 | +1.42% | 4,900 | 88億2814万 | +3.09% | 12.02 | 0.4 |
| 08/30 | 1,050 | 1,057 | 1,050 | 1,054 | +0.48% | 3,700 | 87億427万 | +1.74% | 11.85 | 0.4 |
| 08/29 | 1,049 | 1,049 | 1,049 | 1,049 | 0% | 500 | 86億6297万 | +1.35% | 11.8 | 0.39 |
| 08/28 | 1,045 | 1,049 | 1,045 | 1,049 | +0.48% | 1,900 | 86億6297万 | +1.35% | 11.8 | 0.39 |
| 08/25 | 1,041 | 1,044 | 1,041 | 1,044 | 0% | 800 | 86億2168万 | +0.97% | 11.74 | 0.39 |
| 08/24 | 1,047 | 1,047 | 1,043 | 1,044 | -0.1% | 1,300 | 86億2168万 | +0.97% | 11.74 | 0.39 |
| 08/23 | 1,042 | 1,045 | 1,035 | 1,045 | +1.16% | 2,400 | 86億2994万 | +1.16% | 11.75 | 0.39 |
| 08/22 | 1,045 | 1,045 | 1,032 | 1,033 | -0.39% | 1,900 | 85億3084万 | +0.1% | 11.62 | 0.39 |
| 08/21 | 1,040 | 1,040 | 1,035 | 1,037 | 0% | 1,900 | 85億6387万 | +0.48% | 11.66 | 0.39 |
| 08/18 | 1,040 | 1,040 | 1,033 | 1,037 | -0.29% | 1,300 | 85億6387万 | +0.48% | 11.66 | 0.39 |
| 08/17 | 1,037 | 1,043 | 1,032 | 1,040 | +0.29% | 2,000 | 85億8865万 | +0.78% | 11.69 | 0.39 |
| 08/16 | 1,037 | 1,042 | 1,037 | 1,037 | 0% | 1,500 | 85億6387万 | +0.58% | 11.66 | 0.39 |
| 08/15 | 1,035 | 1,040 | 1,035 | 1,037 | +0.48% | 1,400 | 85億6387万 | +0.58% | 11.66 | 0.39 |
| 08/14 | 1,035 | 1,036 | 1,027 | 1,032 | +0.68% | 2,200 | 85億2258万 | +0.1% | 11.6 | 0.39 |
| 08/10 | 1,018 | 1,040 | 1,018 | 1,025 | -0.1% | 7,600 | 84億6478万 | -0.68% | 11.53 | 0.38 |
| 08/09 | 1,027 | 1,030 | 1,026 | 1,026 | -0.29% | 1,300 | 84億7303万 | -0.58% | 11.54 | 0.39 |
| 08/08 | 1,030 | 1,035 | 1,026 | 1,029 | +0.19% | 2,600 | 84億9781万 | -0.39% | 11.57 | 0.39 |
| 08/07 | 1,025 | 1,031 | 1,025 | 1,027 | +0.2% | 1,500 | 84億8129万 | -0.58% | 11.55 | 0.39 |
| 08/04 | 1,020 | 1,031 | 1,020 | 1,025 | +0.29% | 2,800 | 84億6478万 | -0.77% | 11.53 | 0.38 |
| 08/03 | 1,026 | 1,026 | 1,021 | 1,022 | -0.39% | 4,800 | 84億4000万 | -1.16% | 11.49 | 0.38 |
| 08/02 | 1,047 | 1,047 | 1,026 | 1,026 | -0.39% | 4,600 | 84億7303万 | -0.77% | 11.54 | 0.39 |
| 08/01 | 1,026 | 1,034 | 1,026 | 1,030 | -0.1% | 2,300 | 85億607万 | -0.39% | 11.58 | 0.39 |
| 07/31 | 1,043 | 1,045 | 1,031 | 1,031 | +0.59% | 3,000 | 85億1432万 | -0.29% | 11.59 | 0.39 |
| 07/28 | 1,042 | 1,042 | 1,025 | 1,025 | -1.63% | 20,000 | 84億6478万 | -0.87% | 11.53 | 0.38 |
| 07/27 | 1,047 | 1,047 | 1,040 | 1,042 | -0.38% | 2,000 | 86億517万 | +0.87% | 11.72 | 0.39 |
| 07/26 | 1,046 | 1,048 | 1,039 | 1,046 | +0.67% | 3,200 | 86億3820万 | +1.26% | 11.76 | 0.39 |
| 07/25 | 1,038 | 1,049 | 1,037 | 1,039 | +0.39% | 2,500 | 85億8039万 | +0.68% | 11.68 | 0.39 |
| 07/24 | 1,038 | 1,039 | 1,035 | 1,035 | -0.29% | 3,000 | 85億4736万 | +0.39% | 11.64 | 0.39 |
| 07/21 | 1,038 | 1,039 | 1,034 | 1,038 | +0.48% | 3,000 | 85億7213万 | +0.68% | 11.67 | 0.39 |
| 07/20 | 1,032 | 1,037 | 1,023 | 1,033 | +0.1% | 3,100 | 85億3084万 | +0.29% | 11.62 | 0.39 |
| 07/19 | 1,026 | 1,032 | 1,026 | 1,032 | +0.58% | 1,400 | 85億2258万 | +0.29% | 11.6 | 0.39 |
