時価総額
2023/07/20～2023/12/14
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 | 455 | 478 | 455 | 478 | +4.82% | 15,700 | 17億6382万 | +3.91% | 22.05 | 1.08 |
| 12/13 | 456 | 458 | 455 | 456 | +0.66% | 1,400 | 16億8264万 | -0.65% | 21.03 | 1.03 |
| 12/12 | 460 | 460 | 453 | 453 | -0.88% | 1,600 | 16億7157万 | -1.31% | 20.89 | 1.03 |
| 12/11 | 459 | 459 | 449 | 457 | -0.65% | 8,200 | 16億8633万 | -0.44% | 21.08 | 1.03 |
| 12/08 | 464 | 465 | 457 | 460 | +0.88% | 8,800 | 16億9740万 | +0.22% | 21.22 | 1.04 |
| 12/07 | 453 | 456 | 447 | 456 | +0.66% | 2,900 | 16億8264万 | -0.65% | 21.03 | 1.03 |
| 12/06 | 452 | 454 | 444 | 453 | +0.22% | 4,200 | 16億7157万 | -1.09% | 20.89 | 1.03 |
| 12/05 | 460 | 460 | 440 | 452 | -1.74% | 13,300 | 16億6788万 | -1.31% | 20.85 | 1.02 |
| 12/04 | 465 | 465 | 457 | 460 | -1.08% | 1,800 | 16億9740万 | +0.44% | 21.22 | 1.04 |
| 12/01 | 467 | 467 | 454 | 465 | +2.65% | 3,500 | 17億1585万 | +1.75% | 21.45 | 1.05 |
| 11/30 | 468 | 468 | 453 | 453 | -3.21% | 4,300 | 16億7157万 | -0.66% | 20.89 | 1.03 |
| 11/29 | 455 | 473 | 454 | 468 | +4% | 9,900 | 17億2692万 | +2.86% | 21.59 | 1.06 |
| 11/28 | 450 | 450 | 450 | 450 | 0% | 1,000 | 16億6050万 | -0.88% | 20.76 | 1.02 |
| 11/27 | 454 | 455 | 449 | 450 | 0% | 2,200 | 16億6050万 | -0.88% | 20.76 | 1.02 |
| 11/24 | 456 | 456 | 441 | 450 | -2.6% | 12,000 | 16億6050万 | -0.88% | 20.76 | 1.02 |
| 11/22 | 462 | 462 | 462 | 462 | -0.65% | 500 | 17億478万 | +1.76% | 21.31 | 1.05 |
| 11/21 | 462 | 465 | 460 | 465 | +0.65% | 1,800 | 17億1585万 | +2.65% | 21.45 | 1.05 |
| 11/20 | 457 | 467 | 457 | 462 | -0.65% | 2,100 | 17億478万 | +2.21% | 21.31 | 1.05 |
| 11/17 | 465 | 465 | 460 | 465 | 0% | 500 | 17億1585万 | +2.88% | 21.45 | 1.05 |
| 11/16 | 462 | 465 | 462 | 465 | 0% | 400 | 17億1585万 | +3.1% | 21.45 | 1.05 |
| 11/15 | 469 | 469 | 465 | 465 | -1.06% | 1,800 | 17億1585万 | +3.33% | 21.45 | 1.05 |
| 11/14 | 460 | 470 | 460 | 470 | +1.73% | 3,800 | 17億3430万 | +4.68% | 21.68 | 1.06 |
| 11/13 | 465 | 468 | 462 | 462 | -0.65% | 2,200 | 17億478万 | +3.13% | 21.31 | 1.05 |
| 11/10 | 470 | 471 | 461 | 465 | +0.43% | 1,600 | 17億1585万 | +4.03% | 21.45 | 1.05 |
| 11/09 | 467 | 467 | 454 | 463 | +0.87% | 4,200 | 17億847万 | +3.81% | 21.36 | 1.05 |
| 11/08 | 459 | 483 | 457 | 459 | +1.77% | 17,000 | 16億9371万 | +3.15% | 21.17 | 1.04 |
| 11/07 | 461 | 461 | 450 | 451 | -1.74% | 5,100 | 16億6419万 | +1.35% | 20.8 | 1.02 |
| 11/06 | 453 | 460 | 446 | 459 | +1.55% | 6,200 | 16億9371万 | +3.15% | 21.17 | 1.04 |
| 11/02 | 452 | 458 | 452 | 452 | +0.22% | 2,700 | 16億6788万 | +1.8% | 20.85 | 1.02 |
| 11/01 | 450 | 451 | 445 | 451 | +2.04% | 3,500 | 16億6419万 | +1.58% | 20.8 | 1.02 |
| 10/31 | 446 | 446 | 442 | 442 | -0.9% | 400 | 16億3098万 | -0.23% | 20.39 | 1 |
| 10/30 | 442 | 446 | 442 | 446 | +0.45% | 200 | 16億4574万 | +0.45% | 20.57 | 1.01 |
| 10/27 | 444 | 444 | 443 | 444 | +1.6% | 1,300 | 16億3836万 | 0% | 20.48 | 1.01 |
| 10/26 | 439 | 440 | 437 | 437 | -0.91% | 1,600 | 16億1253万 | -1.58% | 20.16 | 0.99 |
| 10/25 | 443 | 447 | 441 | 441 | -0.45% | 3,400 | 16億2729万 | -0.68% | 20.34 | 1 |
| 10/24 | 441 | 443 | 441 | 443 | 0% | 1,100 | 16億3467万 | -0.23% | 20.43 | 1 |
| 10/23 | 446 | 446 | 442 | 443 | -0.67% | 1,300 | 16億3467万 | -0.45% | 20.43 | 1 |
| 10/20 | 446 | 446 | 446 | 446 | 0% | 400 | 16億4574万 | +0.22% | 20.57 | 1.01 |
| 10/19 | 445 | 446 | 445 | 446 | +0.22% | 400 | 16億4574万 | 0% | 20.57 | 1.01 |
| 10/18 | 445 | 445 | 445 | 445 | 0% | 200 | 16億4205万 | -0.22% | 20.53 | 1.01 |
| 10/17 | 444 | 445 | 444 | 445 | +0.23% | 200 | 16億4205万 | -0.45% | 20.53 | 1.01 |
| 10/16 | 442 | 447 | 442 | 444 | -0.45% | 3,000 | 16億3836万 | -0.67% | 20.48 | 1.01 |
| 10/13 | 446 | 448 | 446 | 446 | +0.68% | 3,100 | 16億4574万 | -0.45% | 20.57 | 1.01 |
| 10/12 | 443 | 443 | 443 | 443 | 0% | 700 | 16億3467万 | -1.34% | 20.43 | 1 |
| 10/11 | 442 | 443 | 442 | 443 | +1.14% | 300 | 16億3467万 | -1.34% | 20.43 | 1 |
| 10/10 | 443 | 445 | 438 | 438 | -1.35% | 700 | 16億1622万 | -2.45% | 20.2 | 0.99 |
| 10/06 | 443 | 444 | 443 | 444 | +0.23% | 200 | 16億3836万 | -1.33% | 20.48 | 1.01 |
| 10/05 | 443 | 443 | 443 | 443 | 0% | 100 | 16億3467万 | -1.77% | 20.43 | 1 |
| 10/04 | 440 | 444 | 438 | 443 | +0.45% | 3,200 | 16億3467万 | -1.77% | 20.43 | 1 |
| 10/03 | 442 | 442 | 441 | 441 | -0.45% | 1,400 | 16億2729万 | -2.43% | 20.34 | 1 |
| 10/02 | 449 | 449 | 443 | 443 | -0.89% | 1,200 | 16億3467万 | -1.99% | 20.43 | 1 |
| 09/29 | 444 | 447 | 444 | 447 | +0.22% | 400 | 16億4943万 | -1.32% | - | 0.99 |
| 09/28 | 442 | 446 | 442 | 446 | +1.36% | 300 | 16億4574万 | -1.55% | - | 0.98 |
| 09/27 | 447 | 449 | 440 | 440 | -1.79% | 7,300 | 16億2360万 | -3.08% | - | 0.97 |
| 09/26 | 449 | 454 | 448 | 448 | -0.22% | 500 | 16億5312万 | -1.54% | - | 0.99 |
| 09/25 | 449 | 449 | 449 | 449 | +0.22% | 200 | 16億5681万 | -1.32% | - | 0.99 |
| 09/22 | 445 | 448 | 445 | 448 | +0.67% | 200 | 16億5312万 | -1.75% | - | 0.99 |
| 09/21 | 446 | 446 | 445 | 445 | -0.45% | 1,300 | 16億4205万 | -2.41% | - | 0.98 |
| 09/20 | 446 | 447 | 446 | 447 | +0.45% | 400 | 16億4943万 | -2.19% | - | 0.99 |
| 09/19 | 450 | 450 | 440 | 445 | -2.2% | 8,400 | 16億4205万 | -2.84% | - | 0.98 |
| 09/15 | 452 | 455 | 450 | 455 | +0.89% | 2,500 | 16億7895万 | -0.87% | - | 1 |
| 09/14 | 455 | 455 | 451 | 451 | -1.74% | 1,500 | 16億6419万 | -1.96% | - | 1 |
| 09/13 | 454 | 459 | 453 | 459 | +0.44% | 900 | 16億9371万 | -0.22% | - | 1.01 |
| 09/12 | 457 | 457 | 457 | 457 | 0% | 200 | 16億8633万 | -0.44% | - | 1.01 |
| 09/11 | 458 | 460 | 457 | 457 | -1.3% | 1,900 | 16億8633万 | -0.44% | - | 1.01 |
| 09/08 | 457 | 463 | 457 | 463 | +1.31% | 6,500 | 17億847万 | +0.87% | - | 1.02 |
| 09/07 | 457 | 461 | 457 | 457 | -1.3% | 400 | 16億8633万 | -0.44% | - | 1.01 |
| 09/06 | 458 | 463 | 452 | 463 | +1.76% | 4,200 | 17億847万 | +0.87% | - | 1.02 |
| 09/05 | 453 | 455 | 452 | 455 | +0.44% | 1,300 | 16億7895万 | -0.87% | - | 1 |
| 09/04 | 456 | 459 | 453 | 453 | -1.31% | 1,000 | 16億7157万 | -1.31% | - | 1 |
| 09/01 | 458 | 460 | 452 | 459 | 0% | 4,600 | 16億9371万 | -0.22% | - | 1.01 |
| 08/31 | 456 | 460 | 456 | 459 | +0.66% | 800 | 16億9371万 | -0.22% | - | 1.01 |
| 08/30 | 456 | 459 | 453 | 456 | +0.66% | 1,000 | 16億8264万 | -0.87% | - | 1.01 |
| 08/29 | 454 | 454 | 453 | 453 | 0% | 300 | 16億7157万 | -1.31% | - | 1 |
| 08/28 | 455 | 456 | 453 | 453 | -0.88% | 2,900 | 16億7157万 | -1.31% | - | 1 |
| 08/25 | 457 | 457 | 457 | 457 | 0% | 200 | 16億8633万 | -0.44% | - | 1.01 |
| 08/24 | 457 | 457 | 457 | 457 | 0% | 100 | 16億8633万 | -0.44% | - | 1.01 |
| 08/23 | 458 | 458 | 456 | 457 | -0.65% | 800 | 16億8633万 | -0.44% | - | 1.01 |
| 08/22 | 460 | 460 | 455 | 460 | -0.43% | 3,000 | 16億9740万 | +0.22% | - | 1.01 |
| 08/21 | 462 | 463 | 460 | 462 | 0% | 3,800 | 17億478万 | +0.87% | - | 1.02 |
| 08/18 | 465 | 465 | 462 | 462 | -1.49% | 2,800 | 17億478万 | +0.87% | - | 1.02 |
| 08/17 | 468 | 469 | 465 | 469 | -0.42% | 1,700 | 17億3061万 | +2.4% | - | 1.03 |
| 08/16 | 470 | 471 | 467 | 471 | +0.21% | 2,700 | 17億3799万 | +3.06% | - | 1.04 |
| 08/15 | 467 | 470 | 461 | 470 | +0.64% | 5,900 | 17億3430万 | +3.07% | - | 1.04 |
| 08/14 | 467 | 468 | 455 | 467 | +1.08% | 3,400 | 17億2323万 | +2.41% | - | 1.03 |
| 08/10 | 458 | 464 | 453 | 462 | +1.76% | 5,700 | 17億478万 | +1.54% | - | 1.02 |
| 08/09 | 453 | 454 | 453 | 454 | +0.22% | 300 | 16億7526万 | -0.22% | - | 1 |
| 08/08 | 454 | 455 | 453 | 453 | -1.09% | 1,000 | 16億7157万 | -0.44% | - | 1 |
| 08/07 | 454 | 458 | 451 | 458 | +1.55% | 500 | 16億9002万 | +0.66% | - | 1.01 |
| 08/04 | 454 | 454 | 451 | 451 | -1.74% | 400 | 16億6419万 | -1.1% | - | 1 |
| 08/03 | 455 | 459 | 450 | 459 | +1.32% | 1,300 | 16億9371万 | +0.66% | - | 1.01 |
| 08/02 | 460 | 460 | 453 | 453 | -1.52% | 1,000 | 16億7157万 | -0.44% | - | 1 |
| 08/01 | 467 | 467 | 460 | 460 | -1.29% | 3,700 | 16億9740万 | +0.88% | - | 1.01 |
| 07/31 | 466 | 466 | 452 | 466 | 0% | 1,500 | 17億1954万 | +2.19% | - | 1.03 |
| 07/28 | 459 | 466 | 455 | 466 | +1.75% | 2,500 | 17億1954万 | +2.42% | - | 1.03 |
| 07/27 | 461 | 465 | 452 | 458 | +0.66% | 2,400 | 16億9002万 | +0.66% | - | 1.01 |
| 07/26 | 455 | 455 | 455 | 455 | +1.11% | 700 | 16億7895万 | 0% | - | 1 |
| 07/24 | 449 | 450 | 449 | 450 | +0.45% | 500 | 16億6050万 | -1.1% | - | 0.99 |
| 07/21 | 447 | 451 | 447 | 448 | -1.54% | 1,900 | 16億5312万 | -1.54% | - | 0.99 |
| 07/20 | 455 | 455 | 455 | 455 | +0.44% | 200 | 16億7895万 | -0.22% | - | 1 |
