時価総額
2023/07/21~2023/12/14
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 |
12/14 | 1,325 | 1,325 | 1,324 | 1,324 | -0.08% | 400 | 19億4628万 | +0.84% | 6.47 | 0.47 |
12/13 | 1,338 | 1,338 | 1,325 | 1,325 | 0% | 300 | 19億4775万 | +0.99% | 6.48 | 0.47 |
12/12 | 1,327 | 1,327 | 1,325 | 1,325 | -0.08% | 200 | 19億4775万 | +1.15% | 6.48 | 0.47 |
12/11 | 1,325 | 1,326 | 1,325 | 1,326 | -1.41% | 400 | 19億4922万 | +1.3% | 6.48 | 0.47 |
12/08 | 1,353 | 1,353 | 1,323 | 1,345 | +0.82% | 2,300 | 19億7715万 | +2.91% | 6.57 | 0.48 |
12/07 | 1,312 | 1,334 | 1,312 | 1,334 | +1.68% | 700 | 19億6098万 | +2.22% | 6.52 | 0.48 |
12/06 | 1,330 | 1,330 | 1,312 | 1,312 | +0.31% | 200 | 19億2864万 | +0.69% | 6.41 | 0.47 |
12/05 | 1,326 | 1,326 | 1,308 | 1,308 | -0.23% | 1,400 | 19億2276万 | +0.38% | 6.39 | 0.47 |
12/04 | 1,310 | 1,311 | 1,310 | 1,311 | -0.91% | 1,300 | 19億2717万 | +0.61% | 6.41 | 0.47 |
12/01 | 1,319 | 1,323 | 1,312 | 1,323 | +0.99% | 600 | 19億4481万 | +1.53% | 6.47 | 0.47 |
11/30 | 1,312 | 1,320 | 1,310 | 1,310 | -0.23% | 1,100 | 19億2570万 | +0.54% | 6.4 | 0.47 |
11/29 | 1,336 | 1,336 | 1,313 | 1,313 | -1.94% | 900 | 19億3011万 | +0.77% | 6.42 | 0.47 |
11/28 | 1,365 | 1,365 | 1,339 | 1,339 | 0% | 1,400 | 19億6833万 | +2.76% | 6.54 | 0.48 |
11/27 | 1,364 | 1,365 | 1,337 | 1,339 | +0.3% | 2,200 | 19億6833万 | +2.84% | 6.54 | 0.48 |
11/24 | 1,357 | 1,358 | 1,326 | 1,335 | +0.6% | 3,400 | 19億6245万 | +2.61% | 6.52 | 0.48 |
11/22 | 1,305 | 1,358 | 1,305 | 1,327 | +2% | 6,500 | 19億5069万 | +2.08% | 6.49 | 0.47 |
11/21 | 1,310 | 1,311 | 1,301 | 1,301 | -1.36% | 1,800 | 19億1247万 | +0.08% | 6.36 | 0.47 |
11/20 | 1,325 | 1,338 | 1,318 | 1,319 | +1% | 1,800 | 19億3893万 | +1.54% | 6.45 | 0.47 |
11/17 | 1,310 | 1,408 | 1,299 | 1,306 | +1.71% | 16,200 | 19億1982万 | +0.54% | 6.38 | 0.47 |
11/16 | 1,262 | 1,287 | 1,261 | 1,284 | +1.18% | 1,900 | 18億8748万 | -1.15% | 6.28 | 0.46 |
11/15 | 1,286 | 1,286 | 1,269 | 1,269 | -1.32% | 5,500 | 18億6543万 | -2.38% | 6.2 | 0.45 |
11/14 | 1,288 | 1,293 | 1,273 | 1,286 | 0% | 900 | 18億9042万 | -1.15% | 6.29 | 0.46 |
11/13 | 1,296 | 1,296 | 1,282 | 1,286 | -0.31% | 1,200 | 18億9042万 | -1.15% | 6.29 | 0.46 |
11/10 | 1,297 | 1,297 | 1,276 | 1,290 | +0.31% | 6,900 | 18億9630万 | -0.92% | 6.3 | 0.46 |
11/09 | 1,290 | 1,290 | 1,281 | 1,286 | -0.31% | 2,700 | 18億9042万 | -1.23% | 6.29 | 0.46 |
11/08 | 1,293 | 1,293 | 1,282 | 1,290 | +0.16% | 4,000 | 18億9630万 | -1% | 6.3 | 0.46 |
11/07 | 1,290 | 1,290 | 1,282 | 1,288 | -0.16% | 2,900 | 18億9336万 | -1.38% | 6.3 | 0.46 |
11/06 | 1,306 | 1,306 | 1,290 | 1,290 | +0.31% | 900 | 18億9630万 | -1.45% | 6.3 | 0.46 |
11/02 | 1,292 | 1,296 | 1,286 | 1,286 | -0.39% | 1,300 | 18億9042万 | -2.06% | 6.29 | 0.46 |
11/01 | 1,291 | 1,293 | 1,290 | 1,291 | -0.23% | 1,700 | 18億9777万 | -1.97% | 6.31 | 0.46 |
10/31 | 1,297 | 1,300 | 1,294 | 1,294 | -0.38% | 1,100 | 19億218万 | -2.04% | 6.32 | 0.46 |
10/30 | 1,300 | 1,303 | 1,299 | 1,299 | -0.54% | 900 | 19億953万 | -1.74% | 6.35 | 0.46 |
10/27 | 1,308 | 1,308 | 1,306 | 1,306 | -0.68% | 300 | 19億1982万 | -1.36% | 6.38 | 0.47 |
10/26 | 1,314 | 1,330 | 1,314 | 1,315 | -1.13% | 500 | 19億3305万 | -0.75% | 6.43 | 0.47 |
10/25 | 1,319 | 1,330 | 1,306 | 1,330 | +0.99% | 1,600 | 19億5510万 | +0.3% | 6.5 | 0.48 |
10/24 | 1,305 | 1,317 | 1,290 | 1,317 | +0.92% | 2,100 | 19億3599万 | -0.75% | 6.44 | 0.47 |
10/23 | 1,310 | 1,310 | 1,305 | 1,305 | -0.53% | 600 | 19億1835万 | -1.73% | 6.38 | 0.47 |
10/20 | 1,303 | 1,314 | 1,300 | 1,312 | 0% | 2,000 | 19億2864万 | -1.5% | 6.41 | 0.47 |
10/19 | 1,312 | 1,318 | 1,303 | 1,312 | +0.77% | 1,600 | 19億2864万 | -1.8% | 6.41 | 0.47 |
10/18 | 1,334 | 1,334 | 1,302 | 1,302 | -1.74% | 1,400 | 19億1394万 | -3.27% | 6.36 | 0.47 |
10/17 | 1,325 | 1,336 | 1,288 | 1,325 | +2.32% | 5,700 | 19億4775万 | -2.43% | 6.48 | 0.47 |
10/16 | 1,300 | 1,301 | 1,286 | 1,295 | -1.82% | 2,300 | 19億365万 | -4.57% | 6.33 | 0.46 |
10/13 | 1,300 | 1,330 | 1,300 | 1,319 | +0.69% | 1,200 | 19億3893万 | -2.8% | 6.45 | 0.47 |
10/12 | 1,310 | 1,318 | 1,310 | 1,310 | +0.38% | 800 | 19億2570万 | -3.32% | 6.4 | 0.47 |
10/11 | 1,300 | 1,329 | 1,290 | 1,305 | +0.62% | 1,800 | 19億1835万 | -3.69% | 6.38 | 0.47 |
10/10 | 1,307 | 1,319 | 1,297 | 1,297 | +0.86% | 2,400 | 19億659万 | -4.21% | 6.34 | 0.46 |
10/06 | 1,316 | 1,316 | 1,285 | 1,286 | -1.08% | 1,800 | 18億9042万 | -4.95% | 6.29 | 0.46 |
10/05 | 1,309 | 1,320 | 1,300 | 1,300 | +0.62% | 1,300 | 19億1100万 | -3.92% | 6.35 | 0.46 |
10/04 | 1,302 | 1,308 | 1,276 | 1,292 | -1.82% | 6,500 | 18億9924万 | -4.44% | 6.31 | 0.46 |
10/03 | 1,337 | 1,343 | 1,302 | 1,316 | -2.73% | 5,600 | 19億3452万 | -2.66% | 6.43 | 0.47 |
10/02 | 1,347 | 1,366 | 1,347 | 1,353 | -0.81% | 1,400 | 19億8891万 | +0.22% | 6.61 | 0.48 |
09/29 | 1,365 | 1,365 | 1,361 | 1,364 | -1.45% | 700 | 20億508万 | +1.26% | 6.67 | 0.49 |
09/28 | 1,397 | 1,398 | 1,365 | 1,384 | -1% | 1,800 | 20億3448万 | +2.98% | 6.76 | 0.5 |
09/27 | 1,366 | 1,400 | 1,353 | 1,398 | +0.94% | 4,600 | 20億5506万 | +4.33% | 6.83 | 0.5 |
09/26 | 1,346 | 1,392 | 1,339 | 1,385 | +4.14% | 9,200 | 20億3595万 | +3.75% | 6.77 | 0.5 |
09/25 | 1,318 | 1,345 | 1,311 | 1,330 | -1.34% | 7,900 | 19億5510万 | 0% | 6.5 | 0.48 |
09/22 | 1,323 | 1,348 | 1,323 | 1,348 | +1.89% | 2,300 | 19億8156万 | +1.51% | 6.59 | 0.49 |
09/21 | 1,342 | 1,348 | 1,323 | 1,323 | -1.05% | 4,600 | 19億4481万 | -0.15% | 6.47 | 0.48 |
09/20 | 1,358 | 1,380 | 1,335 | 1,337 | -0.96% | 7,100 | 19億6539万 | +1.06% | 6.53 | 0.48 |
09/19 | 1,344 | 1,358 | 1,323 | 1,350 | +0.37% | 6,800 | 19億8450万 | +2.2% | 6.6 | 0.49 |
09/15 | 1,413 | 1,413 | 1,336 | 1,345 | -4.41% | 26,300 | 19億7715万 | +2.05% | 6.57 | 0.49 |
09/14 | 1,444 | 1,444 | 1,380 | 1,407 | -1.12% | 22,400 | 20億6829万 | +6.91% | 6.88 | 0.51 |
09/13 | 1,504 | 1,504 | 1,378 | 1,423 | -8.78% | 60,300 | 20億9181万 | +8.54% | 6.95 | 0.51 |
09/12 | 1,842 | 1,852 | 1,431 | 1,560 | -2.62% | 171,400 | 22億9320万 | +19.45% | 7.62 | 0.56 |
09/11 | 1,322 | 1,602 | 1,322 | 1,602 | +23.04% | 116,300 | 23億5494万 | +23.8% | 7.83 | 0.58 |
09/08 | 1,310 | 1,442 | 1,300 | 1,302 | +1.4% | 30,500 | 19億1394万 | +1.64% | 6.36 | 0.47 |
09/07 | 1,284 | 1,300 | 1,284 | 1,284 | +0.16% | 2,900 | 18億8748万 | +0.31% | 6.28 | 0.46 |
09/06 | 1,290 | 1,290 | 1,279 | 1,282 | -1% | 9,700 | 18億8454万 | +0.16% | 6.27 | 0.46 |
09/05 | 1,290 | 1,295 | 1,284 | 1,295 | +0.62% | 1,300 | 19億365万 | +1.09% | 6.33 | 0.47 |
09/04 | 1,281 | 1,289 | 1,281 | 1,287 | +0.47% | 1,400 | 18億9189万 | +0.47% | 6.29 | 0.46 |
09/01 | 1,290 | 1,290 | 1,281 | 1,281 | 0% | 4,700 | 18億8307万 | 0% | 6.26 | 0.46 |
08/31 | 1,281 | 1,285 | 1,281 | 1,281 | 0% | 800 | 18億8307万 | -0.08% | 6.26 | 0.46 |
08/30 | 1,280 | 1,283 | 1,275 | 1,281 | 0% | 1,200 | 18億8307万 | -0.16% | 6.26 | 0.46 |
08/29 | 1,280 | 1,281 | 1,280 | 1,281 | +0.31% | 300 | 18億8307万 | -0.16% | 6.26 | 0.46 |
08/28 | 1,275 | 1,294 | 1,275 | 1,277 | +0.16% | 1,400 | 18億7719万 | -0.47% | 6.24 | 0.46 |
08/25 | 1,277 | 1,290 | 1,275 | 1,275 | -0.16% | 2,300 | 18億7425万 | -0.62% | 6.23 | 0.46 |
08/24 | 1,277 | 1,280 | 1,268 | 1,277 | 0% | 4,100 | 18億7719万 | -0.55% | 6.24 | 0.46 |
08/23 | 1,280 | 1,285 | 1,277 | 1,277 | -0.16% | 1,000 | 18億7719万 | -0.55% | 6.24 | 0.46 |
08/22 | 1,273 | 1,282 | 1,268 | 1,279 | +0.55% | 2,200 | 18億8013万 | -0.39% | 6.25 | 0.46 |
08/21 | 1,271 | 1,284 | 1,271 | 1,272 | +0.08% | 1,000 | 18億6984万 | -0.86% | 6.22 | 0.46 |
08/18 | 1,275 | 1,284 | 1,271 | 1,271 | -0.31% | 700 | 18億6837万 | -1.01% | 6.21 | 0.46 |
08/17 | 1,280 | 1,280 | 1,275 | 1,275 | -0.62% | 600 | 18億7425万 | -0.7% | 6.23 | 0.46 |
08/16 | 1,283 | 1,283 | 1,283 | 1,283 | 0% | 500 | 18億8601万 | -0.16% | 6.27 | 0.46 |
08/15 | 1,282 | 1,283 | 1,282 | 1,283 | +0.23% | 300 | 18億8601万 | -0.16% | 6.27 | 0.46 |
08/14 | 1,286 | 1,286 | 1,280 | 1,280 | +0.08% | 800 | 18億8160万 | -0.47% | 6.26 | 0.46 |
08/10 | 1,274 | 1,325 | 1,274 | 1,279 | -1.62% | 6,100 | 18億8013万 | -0.54% | 6.25 | 0.46 |
08/09 | 1,279 | 1,300 | 1,274 | 1,300 | +1.64% | 1,800 | 19億1100万 | +1.01% | 6.35 | 0.47 |
08/08 | 1,279 | 1,285 | 1,279 | 1,279 | 0% | 800 | 18億8013万 | -0.7% | 6.25 | 0.46 |
08/07 | 1,279 | 1,285 | 1,273 | 1,279 | +0.39% | 1,000 | 18億8013万 | -0.78% | 6.25 | 0.46 |
08/04 | 1,279 | 1,280 | 1,264 | 1,274 | -0.39% | 600 | 18億7278万 | -1.32% | 6.23 | 0.46 |
08/03 | 1,279 | 1,279 | 1,279 | 1,279 | 0% | 200 | 18億8013万 | -1.01% | 6.25 | 0.46 |
08/02 | 1,300 | 1,305 | 1,258 | 1,279 | -1.62% | 3,600 | 18億8013万 | -1.01% | 6.25 | 0.46 |
08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | 19億1100万 | +0.54% | 6.35 | 0.47 |
07/31 | 1,315 | 1,320 | 1,300 | 1,300 | +0.7% | 500 | 19億1100万 | +0.54% | 6.35 | 0.47 |
07/28 | 1,310 | 1,310 | 1,291 | 1,291 | -0.69% | 800 | 18億9777万 | -0.15% | 6.31 | 0.47 |
07/27 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 300 | 19億1100万 | +0.54% | 6.35 | 0.47 |
07/26 | 1,290 | 1,305 | 1,290 | 1,300 | +0.78% | 900 | 19億1100万 | +0.62% | 6.35 | 0.47 |
07/25 | 1,286 | 1,303 | 1,286 | 1,290 | +0.31% | 1,600 | 18億9630万 | -0.15% | 6.3 | 0.47 |
07/24 | 1,273 | 1,290 | 1,273 | 1,286 | +1.02% | 900 | 18億9042万 | -0.46% | 6.29 | 0.46 |
07/21 | 1,272 | 1,273 | 1,272 | 1,273 | -0.93% | 300 | 18億7131万 | -1.47% | 6.22 | 0.46 |