時価総額
2023/08/01~2023/12/25
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 |
12/25 | 2,131 | 2,150 | 2,115 | 2,116 | +0.24% | 2,600 | 25億8998万 | -0.66% | 6.28 | 0.54 |
12/22 | 2,118 | 2,129 | 2,090 | 2,111 | -0.33% | 2,100 | 25億8386万 | -0.8% | 6.26 | 0.54 |
12/21 | 2,119 | 2,119 | 2,116 | 2,118 | +0.86% | 500 | 25億9243万 | -0.42% | 6.28 | 0.54 |
12/20 | 2,090 | 2,167 | 2,090 | 2,100 | +0.62% | 2,100 | 25億7040万 | -1.18% | 6.23 | 0.54 |
12/19 | 2,090 | 2,095 | 2,086 | 2,087 | -0.62% | 900 | 25億5448万 | -1.74% | 6.19 | 0.53 |
12/18 | 2,095 | 2,101 | 2,090 | 2,100 | -0.28% | 900 | 25億7040万 | -1.08% | 6.23 | 0.54 |
12/15 | 2,089 | 2,106 | 2,089 | 2,106 | +0.77% | 900 | 25億7774万 | -0.75% | 6.25 | 0.54 |
12/14 | 2,115 | 2,117 | 2,090 | 2,090 | -0.99% | 1,600 | 25億5816万 | -1.42% | 6.2 | 0.53 |
12/13 | 2,139 | 2,139 | 2,100 | 2,111 | -1.31% | 3,300 | 25億8386万 | -0.38% | 6.26 | 0.54 |
12/12 | 2,132 | 2,146 | 2,132 | 2,139 | +0.33% | 500 | 26億1813万 | +0.94% | 6.34 | 0.55 |
12/11 | 2,147 | 2,147 | 2,114 | 2,132 | +0.38% | 1,200 | 26億956万 | +0.76% | 6.32 | 0.55 |
12/08 | 2,110 | 2,132 | 2,102 | 2,124 | +0.66% | 2,100 | 25億9977万 | +0.43% | 6.3 | 0.54 |
12/07 | 2,139 | 2,151 | 2,110 | 2,110 | -1.12% | 1,900 | 25億8264万 | -0.14% | 6.26 | 0.54 |
12/06 | 2,168 | 2,168 | 2,130 | 2,134 | -1.57% | 2,100 | 26億1201万 | +1.04% | 6.33 | 0.55 |
12/05 | 2,140 | 2,168 | 2,134 | 2,168 | -0.05% | 2,000 | 26億5363万 | +2.75% | 6.43 | 0.55 |
12/04 | 2,154 | 2,187 | 2,154 | 2,169 | +0.74% | 1,600 | 26億5485万 | +2.94% | 6.43 | 0.55 |
12/01 | 2,165 | 2,165 | 2,149 | 2,153 | -0.09% | 500 | 26億3527万 | +2.33% | 6.39 | 0.55 |
11/30 | 2,165 | 2,165 | 2,155 | 2,155 | -0.46% | 200 | 26億3772万 | +2.47% | 6.39 | 0.55 |
11/29 | 2,159 | 2,165 | 2,153 | 2,165 | +0.28% | 900 | 26億4996万 | +3.05% | 6.42 | 0.55 |
11/28 | 2,205 | 2,205 | 2,145 | 2,159 | -2.17% | 1,700 | 26億4261万 | +2.91% | 6.4 | 0.55 |
11/27 | 2,202 | 2,211 | 2,160 | 2,207 | +0.5% | 5,500 | 27億136万 | +5.3% | 6.55 | 0.56 |
11/24 | 2,134 | 2,234 | 2,132 | 2,196 | +3% | 11,400 | 26億8790万 | +4.97% | 6.51 | 0.56 |
11/22 | 2,082 | 2,137 | 2,082 | 2,132 | +2.4% | 6,600 | 26億956万 | +2.06% | 6.32 | 0.55 |
11/21 | 2,084 | 2,100 | 2,080 | 2,082 | +0.1% | 1,900 | 25億4836万 | -0.38% | 6.18 | 0.53 |
11/20 | 2,075 | 2,082 | 2,075 | 2,080 | +0.34% | 500 | 25億4592万 | -0.53% | 6.17 | 0.53 |
11/17 | 2,075 | 2,089 | 2,073 | 2,073 | -0.1% | 2,600 | 25億3735万 | -0.96% | 6.15 | 0.53 |
11/16 | 2,088 | 2,088 | 2,073 | 2,075 | -0.67% | 2,800 | 25億3980万 | -0.95% | 6.15 | 0.53 |
11/15 | 2,080 | 2,089 | 2,076 | 2,089 | +1.02% | 600 | 25億5693万 | -0.38% | 6.2 | 0.53 |
11/14 | 2,078 | 2,081 | 2,065 | 2,068 | +0.19% | 900 | 25億3123万 | -1.48% | 6.13 | 0.53 |
11/13 | 2,061 | 2,085 | 2,061 | 2,064 | +0.15% | 1,900 | 25億2633万 | -1.71% | 6.12 | 0.53 |
11/10 | 2,060 | 2,078 | 2,060 | 2,061 | 0% | 500 | 25億2266万 | -1.9% | 6.11 | 0.53 |
11/09 | 2,070 | 2,070 | 2,040 | 2,061 | -0.91% | 2,300 | 25億2266万 | -1.9% | 6.11 | 0.53 |
11/08 | 2,082 | 2,098 | 2,080 | 2,080 | -0.57% | 1,100 | 25億4592万 | -1.05% | 6.17 | 0.53 |
11/07 | 2,080 | 2,093 | 2,080 | 2,092 | +0.53% | 500 | 25億6060万 | -0.62% | 6.2 | 0.53 |
11/06 | 2,097 | 2,097 | 2,081 | 2,081 | -0.76% | 1,100 | 25億4714万 | -1.14% | 6.17 | 0.53 |
11/02 | 2,092 | 2,097 | 2,091 | 2,097 | +0.82% | 700 | 25億6672万 | -0.47% | 6.22 | 0.54 |
11/01 | 2,031 | 2,080 | 2,031 | 2,080 | +0.05% | 3,500 | 25億4592万 | -1.33% | 6.17 | 0.53 |
10/31 | 2,088 | 2,088 | 2,079 | 2,079 | -0.43% | 900 | 25億4469万 | -1.42% | 6.17 | 0.53 |
10/30 | 2,100 | 2,100 | 2,075 | 2,088 | -0.57% | 1,500 | 25億5571万 | -1% | 6.19 | 0.53 |
10/27 | 2,087 | 2,100 | 2,087 | 2,100 | +0.91% | 1,800 | 25億7040万 | -0.43% | 6.23 | 0.54 |
10/26 | 2,090 | 2,092 | 2,080 | 2,081 | -1.75% | 1,500 | 25億4714万 | -1.33% | 6.17 | 0.53 |
10/25 | 2,105 | 2,118 | 2,082 | 2,118 | +0.62% | 1,400 | 25億9243万 | +0.43% | 6.28 | 0.54 |
10/24 | 2,100 | 2,112 | 2,095 | 2,105 | +0.53% | 400 | 25億7652万 | -0.14% | 6.24 | 0.54 |
10/23 | 2,112 | 2,112 | 2,094 | 2,094 | -0.81% | 2,100 | 25億6305万 | -0.66% | 6.21 | 0.54 |
10/20 | 2,123 | 2,123 | 2,111 | 2,111 | -0.57% | 600 | 25億8386万 | +0.14% | 6.26 | 0.54 |
10/19 | 2,123 | 2,123 | 2,112 | 2,123 | 0% | 1,600 | 25億9855万 | +0.71% | 6.3 | 0.54 |
10/18 | 2,138 | 2,138 | 2,123 | 2,123 | -0.66% | 300 | 25億9855万 | +0.76% | 6.3 | 0.54 |
10/17 | 2,123 | 2,137 | 2,112 | 2,137 | +1.18% | 1,600 | 26億1568万 | +1.47% | 6.34 | 0.55 |
10/16 | 2,113 | 2,121 | 2,111 | 2,112 | -0.75% | 1,300 | 25億8508万 | +0.33% | 6.26 | 0.54 |
10/13 | 2,120 | 2,128 | 2,113 | 2,128 | +0.24% | 1,600 | 26億467万 | +1.14% | 6.31 | 0.54 |
10/12 | 2,118 | 2,123 | 2,118 | 2,123 | +0.24% | 3,600 | 25億9855万 | +1% | 6.3 | 0.54 |
10/11 | 2,128 | 2,128 | 2,118 | 2,118 | -1.49% | 800 | 25億9243万 | +0.81% | 6.28 | 0.54 |
10/10 | 2,103 | 2,150 | 2,103 | 2,150 | +2.53% | 3,600 | 26億3160万 | +2.38% | 6.38 | 0.55 |
10/06 | 2,107 | 2,107 | 2,070 | 2,097 | +0.53% | 600 | 25億6672万 | -0.05% | 6.22 | 0.54 |
10/05 | 2,053 | 2,099 | 2,053 | 2,086 | +1.31% | 4,500 | 25億5326万 | -0.52% | 6.19 | 0.53 |
10/04 | 2,092 | 2,092 | 2,043 | 2,059 | -1.86% | 3,300 | 25億2021万 | -1.77% | 6.11 | 0.53 |
10/03 | 2,147 | 2,147 | 2,085 | 2,098 | -2.01% | 3,200 | 25億6795万 | +0.14% | 6.22 | 0.54 |
10/02 | 2,150 | 2,150 | 2,112 | 2,141 | +1.71% | 1,800 | 26億2058万 | +2.24% | 6.35 | 0.55 |
09/29 | 2,122 | 2,127 | 2,105 | 2,105 | -0.71% | 2,800 | 25億7652万 | +0.72% | 6.24 | 0.57 |
09/28 | 2,120 | 2,120 | 2,101 | 2,120 | 0% | 1,000 | 25億9488万 | +1.53% | 6.29 | 0.57 |
09/27 | 2,118 | 2,120 | 2,099 | 2,120 | +0.86% | 5,600 | 25億9488万 | +1.68% | 6.29 | 0.57 |
09/26 | 2,094 | 2,107 | 2,093 | 2,102 | +0.43% | 2,300 | 25億7284万 | +0.91% | 6.23 | 0.57 |
09/25 | 2,120 | 2,120 | 2,093 | 2,093 | +0.14% | 1,800 | 25億6183万 | +0.58% | 6.21 | 0.57 |
09/22 | 2,097 | 2,105 | 2,068 | 2,090 | -0.43% | 3,600 | 25億5816万 | +0.53% | 6.2 | 0.57 |
09/21 | 2,083 | 2,100 | 2,078 | 2,099 | +0.77% | 5,800 | 25億6917万 | +1.01% | 6.23 | 0.57 |
09/20 | 2,087 | 2,095 | 2,082 | 2,083 | -0.14% | 2,500 | 25億4959万 | +0.39% | 6.18 | 0.56 |
09/19 | 2,113 | 2,113 | 2,085 | 2,086 | -0.48% | 3,400 | 25億5326万 | +0.58% | 6.19 | 0.56 |
09/15 | 2,107 | 2,107 | 2,095 | 2,096 | -0.43% | 1,700 | 25億6550万 | +1.11% | 6.22 | 0.57 |
09/14 | 2,097 | 2,106 | 2,059 | 2,105 | +0.38% | 10,100 | 25億7652万 | +1.4% | 6.24 | 0.57 |
09/13 | 2,083 | 2,097 | 2,070 | 2,097 | -0.29% | 7,300 | 25億6672万 | +0.96% | 6.22 | 0.57 |
09/12 | 2,110 | 2,124 | 2,093 | 2,103 | -0.24% | 3,300 | 25億7407万 | +1.15% | 6.24 | 0.57 |
09/11 | 2,121 | 2,126 | 2,079 | 2,108 | +0.62% | 5,700 | 25億8019万 | +1.3% | 6.25 | 0.57 |
09/08 | 2,100 | 2,102 | 2,075 | 2,095 | -0.1% | 4,400 | 25億6428万 | +0.67% | 6.21 | 0.57 |
09/07 | 2,090 | 2,115 | 2,084 | 2,097 | +0.33% | 5,100 | 25億6672万 | +0.67% | 6.22 | 0.57 |
09/06 | 2,086 | 2,090 | 2,075 | 2,090 | +0.05% | 2,900 | 25億5816万 | +0.38% | 6.2 | 0.57 |
09/05 | 2,081 | 2,115 | 2,071 | 2,089 | +0.1% | 6,000 | 25億5693万 | +0.38% | 6.2 | 0.57 |
09/04 | 2,100 | 2,144 | 2,071 | 2,087 | -0.38% | 5,100 | 25億5448万 | +0.29% | 6.19 | 0.56 |
09/01 | 2,091 | 2,095 | 2,068 | 2,095 | +0.77% | 2,300 | 25億6428万 | +0.72% | 6.21 | 0.57 |
08/31 | 2,070 | 2,100 | 2,062 | 2,079 | +0.87% | 6,300 | 25億4469万 | 0% | 6.17 | 0.56 |
08/30 | 2,040 | 2,066 | 2,033 | 2,061 | +1.03% | 4,700 | 25億2266万 | -0.82% | 6.11 | 0.56 |
08/29 | 2,078 | 2,085 | 2,018 | 2,040 | -0.87% | 4,100 | 24億9696万 | -1.83% | 6.05 | 0.55 |
08/28 | 2,082 | 2,082 | 2,041 | 2,058 | +0.39% | 3,900 | 25億1899万 | -0.96% | 6.1 | 0.56 |
08/25 | 2,060 | 2,083 | 2,050 | 2,050 | -0.58% | 4,100 | 25億920万 | -1.35% | 6.08 | 0.55 |
08/24 | 2,060 | 2,062 | 2,045 | 2,062 | +0.54% | 2,900 | 25億2388万 | -0.82% | 6.12 | 0.56 |
08/23 | 2,068 | 2,068 | 2,044 | 2,051 | -0.24% | 1,600 | 25億1042万 | -1.35% | 6.08 | 0.56 |
08/22 | 2,076 | 2,090 | 2,056 | 2,056 | -0.15% | 2,000 | 25億1654万 | -1.06% | 6.1 | 0.56 |
08/21 | 2,035 | 2,078 | 2,035 | 2,059 | +0.44% | 1,000 | 25億2021万 | -0.91% | 6.11 | 0.56 |
08/18 | 2,061 | 2,072 | 2,050 | 2,050 | -0.53% | 2,400 | 25億920万 | -1.3% | 6.08 | 0.55 |
08/17 | 2,030 | 2,065 | 2,030 | 2,061 | +1.63% | 1,600 | 25億2266万 | -0.72% | 6.11 | 0.56 |
08/16 | 2,041 | 2,066 | 2,028 | 2,028 | -1.07% | 2,400 | 24億8227万 | -2.31% | 6.01 | 0.55 |
08/15 | 2,050 | 2,067 | 2,049 | 2,050 | 0% | 2,200 | 25億920万 | -1.35% | 6.08 | 0.55 |
08/14 | 2,150 | 2,150 | 2,017 | 2,050 | -5.83% | 12,900 | 25億920万 | -1.39% | 6.08 | 0.55 |
08/10 | 2,130 | 2,177 | 2,120 | 2,177 | +1.97% | 3,900 | 26億6464万 | +4.66% | 6.46 | 0.59 |
08/09 | 2,155 | 2,158 | 2,130 | 2,135 | -0.42% | 1,900 | 26億1324万 | +2.69% | 6.33 | 0.58 |
08/08 | 2,143 | 2,157 | 2,143 | 2,144 | +0.05% | 1,100 | 26億2425万 | +3.18% | 6.36 | 0.58 |
08/07 | 2,102 | 2,160 | 2,102 | 2,143 | +0.94% | 3,900 | 26億2303万 | +3.23% | 6.36 | 0.58 |
08/04 | 2,130 | 2,130 | 2,122 | 2,123 | -0.28% | 800 | 25億9855万 | +2.41% | 6.3 | 0.57 |
08/03 | 2,086 | 2,129 | 2,086 | 2,129 | +1.91% | 1,500 | 26億589万 | +2.8% | 6.31 | 0.58 |
08/02 | 2,072 | 2,121 | 2,072 | 2,089 | +0.92% | 4,500 | 25億5693万 | +1.02% | 6.2 | 0.57 |
08/01 | 2,069 | 2,070 | 2,069 | 2,070 | +0.1% | 900 | 25億3368万 | +0.15% | 6.14 | 0.56 |