時価総額
2023/06/30~2023/11/24
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 |
11/24 | 183 | 183 | 182 | 183 | -0.54% | 10,400 | 68億3898万 | +2.81% | - | 0.69 |
11/22 | 183 | 185 | 182 | 184 | +0.55% | 16,500 | 68億7635万 | +3.95% | - | 0.7 |
11/21 | 183 | 183 | 182 | 183 | 0% | 9,000 | 68億3898万 | +3.39% | - | 0.69 |
11/20 | 183 | 185 | 182 | 183 | 0% | 21,000 | 68億3898万 | +3.98% | - | 0.69 |
11/17 | 182 | 183 | 180 | 183 | +0.55% | 34,500 | 68億3898万 | +3.98% | - | 0.69 |
11/16 | 182 | 185 | 182 | 182 | 0% | 40,400 | 68億161万 | +3.41% | - | 0.69 |
11/15 | 184 | 185 | 182 | 182 | 0% | 21,900 | 68億161万 | +3.41% | - | 0.69 |
11/14 | 181 | 186 | 181 | 182 | +1.68% | 44,000 | 68億161万 | +3.41% | - | 0.69 |
11/13 | 180 | 182 | 177 | 179 | -2.19% | 125,600 | 66億8949万 | +1.7% | - | 0.68 |
11/10 | 190 | 196 | 182 | 183 | -3.68% | 393,900 | 68億3898万 | +3.98% | - | 0.69 |
11/09 | 177 | 216 | 176 | 190 | +10.47% | 3,535,900 | 71億58万 | +8.57% | - | 0.72 |
11/08 | 175 | 176 | 172 | 172 | -0.58% | 22,200 | 64億2789万 | -1.71% | - | 0.65 |
11/07 | 175 | 175 | 173 | 173 | -0.57% | 21,300 | 64億6526万 | -1.14% | - | 0.66 |
11/06 | 173 | 175 | 173 | 174 | +0.58% | 34,200 | 65億264万 | -0.57% | - | 0.66 |
11/02 | 174 | 174 | 172 | 173 | 0% | 24,000 | 64億6526万 | -1.7% | - | 0.66 |
11/01 | 174 | 174 | 172 | 173 | +0.58% | 30,400 | 64億6526万 | -1.7% | - | 0.66 |
10/31 | 171 | 172 | 171 | 172 | +0.58% | 23,500 | 64億2789万 | -2.82% | - | 0.65 |
10/30 | 174 | 174 | 171 | 171 | -2.84% | 85,200 | 63億9052万 | -3.39% | - | 0.65 |
10/27 | 173 | 176 | 173 | 176 | 0% | 30,800 | 65億7738万 | -0.56% | - | 0.67 |
10/26 | 178 | 178 | 175 | 176 | -0.56% | 16,900 | 65億7738万 | -1.12% | - | 0.67 |
10/25 | 178 | 178 | 176 | 177 | 0% | 23,100 | 66億1475万 | -0.56% | - | 0.67 |
10/24 | 171 | 177 | 171 | 177 | +2.91% | 38,700 | 66億1475万 | -0.56% | - | 0.67 |
10/23 | 171 | 173 | 171 | 172 | 0% | 22,900 | 64億2789万 | -3.91% | - | 0.65 |
10/20 | 171 | 173 | 171 | 172 | +0.58% | 25,300 | 64億2789万 | -3.91% | - | 0.65 |
10/19 | 172 | 173 | 171 | 171 | -1.16% | 16,100 | 63億9052万 | -5% | - | 0.65 |
10/18 | 172 | 173 | 171 | 173 | +0.58% | 30,400 | 64億6526万 | -3.89% | - | 0.66 |
10/17 | 174 | 174 | 172 | 172 | -0.58% | 30,200 | 64億2789万 | -4.97% | - | 0.65 |
10/16 | 175 | 177 | 173 | 173 | -1.14% | 36,800 | 64億6526万 | -4.42% | - | 0.66 |
10/13 | 179 | 179 | 175 | 175 | -1.69% | 31,800 | 65億4001万 | -3.85% | - | 0.66 |
10/12 | 180 | 180 | 177 | 178 | -1.11% | 28,300 | 66億5212万 | -2.73% | - | 0.67 |
10/11 | 182 | 182 | 179 | 180 | -0.55% | 29,300 | 67億2687万 | -1.64% | - | 0.68 |
10/10 | 179 | 181 | 179 | 181 | +1.12% | 33,000 | 67億6424万 | -1.09% | - | 0.69 |
10/06 | 180 | 180 | 177 | 179 | +1.13% | 36,700 | 66億8949万 | -2.19% | - | 0.68 |
10/05 | 175 | 179 | 175 | 177 | +1.14% | 34,000 | 66億1475万 | -3.8% | - | 0.67 |
10/04 | 178 | 178 | 175 | 175 | -1.69% | 40,800 | 65億4001万 | -4.89% | - | 0.66 |
10/03 | 182 | 182 | 178 | 178 | -1.66% | 33,100 | 66億5212万 | -3.26% | - | 0.67 |
10/02 | 181 | 183 | 180 | 181 | +1.12% | 42,600 | 67億6424万 | -1.63% | - | 0.69 |
09/29 | 181 | 181 | 178 | 179 | -1.1% | 39,000 | 66億8949万 | -2.72% | - | 0.67 |
09/28 | 185 | 185 | 181 | 181 | -2.16% | 62,200 | 67億6424万 | -1.63% | - | 0.68 |
09/27 | 184 | 186 | 184 | 185 | 0% | 88,200 | 69億1372万 | +0.54% | - | 0.7 |
09/26 | 186 | 186 | 183 | 185 | +0.54% | 51,300 | 69億1372万 | +0.54% | - | 0.7 |
09/25 | 181 | 186 | 181 | 184 | +2.22% | 79,000 | 68億7635万 | +0.55% | - | 0.69 |
09/22 | 180 | 183 | 180 | 180 | 0% | 78,000 | 67億2687万 | -1.64% | - | 0.68 |
09/21 | 186 | 186 | 180 | 180 | -2.7% | 88,500 | 67億2687万 | -1.64% | - | 0.68 |
09/20 | 188 | 188 | 184 | 185 | -0.54% | 45,300 | 69億1372万 | +1.09% | - | 0.7 |
09/19 | 188 | 188 | 184 | 186 | +0.54% | 38,400 | 69億5109万 | +1.64% | - | 0.7 |
09/15 | 188 | 188 | 185 | 185 | -0.54% | 43,500 | 69億1372万 | +1.09% | - | 0.7 |
09/14 | 185 | 188 | 184 | 186 | +1.09% | 44,500 | 69億5109万 | +1.64% | - | 0.7 |
09/13 | 186 | 186 | 184 | 184 | -0.54% | 30,300 | 68億7635万 | 0% | - | 0.69 |
09/12 | 184 | 187 | 184 | 185 | 0% | 37,800 | 69億1372万 | 0% | - | 0.7 |
09/11 | 188 | 188 | 185 | 185 | -1.07% | 62,200 | 69億1372万 | -0.54% | - | 0.7 |
09/08 | 188 | 189 | 187 | 187 | -1.06% | 55,700 | 69億8847万 | 0% | - | 0.7 |
09/07 | 189 | 191 | 187 | 189 | 0% | 50,700 | 70億6321万 | +1.07% | - | 0.71 |
09/06 | 190 | 191 | 188 | 189 | +0.53% | 54,100 | 70億6321万 | +0.53% | - | 0.71 |
09/05 | 190 | 190 | 186 | 188 | -0.53% | 68,000 | 70億2584万 | -0.53% | - | 0.71 |
09/04 | 186 | 190 | 186 | 189 | +2.72% | 74,800 | 70億6321万 | -0.53% | - | 0.71 |
09/01 | 183 | 184 | 182 | 184 | +1.1% | 32,800 | 68億7635万 | -3.66% | - | 0.69 |
08/31 | 182 | 183 | 181 | 182 | 0% | 27,500 | 68億161万 | -5.21% | - | 0.69 |
08/30 | 185 | 185 | 181 | 182 | -1.09% | 33,400 | 68億161万 | -5.7% | - | 0.69 |
08/29 | 184 | 185 | 183 | 184 | +0.55% | 30,500 | 68億7635万 | -5.64% | - | 0.69 |
08/28 | 182 | 184 | 181 | 183 | +1.1% | 37,800 | 68億3898万 | -6.63% | - | 0.69 |
08/25 | 179 | 181 | 177 | 181 | +1.12% | 38,300 | 67億6424万 | -8.12% | - | 0.68 |
08/24 | 175 | 180 | 175 | 179 | +2.87% | 48,300 | 66億8949万 | -9.6% | - | 0.67 |
08/23 | 175 | 175 | 171 | 174 | -1.14% | 72,500 | 65億264万 | -13% | - | 0.66 |
08/22 | 177 | 177 | 174 | 176 | 0% | 28,800 | 65億7738万 | -12.44% | - | 0.66 |
08/21 | 173 | 177 | 170 | 176 | +1.73% | 110,900 | 65億7738万 | -13.3% | - | 0.66 |
08/18 | 172 | 174 | 172 | 173 | -0.57% | 70,500 | 64億6526万 | -15.61% | - | 0.65 |
08/17 | 181 | 181 | 173 | 174 | -4.4% | 132,100 | 65億264万 | -15.94% | - | 0.66 |
08/16 | 182 | 184 | 182 | 182 | -1.09% | 24,800 | 68億161万 | -12.92% | - | 0.69 |
08/15 | 186 | 186 | 181 | 184 | -1.6% | 112,200 | 68億7635万 | -12.8% | - | 0.69 |
08/14 | 196 | 198 | 186 | 187 | -7.88% | 276,600 | 69億8847万 | -12.21% | - | 0.7 |
08/10 | 206 | 206 | 197 | 203 | -1.46% | 227,100 | 75億8641万 | -5.58% | - | 0.77 |
08/09 | 205 | 207 | 205 | 206 | +0.49% | 21,800 | 76億9852万 | -4.63% | - | 0.78 |
08/08 | 206 | 207 | 205 | 205 | 0% | 51,800 | 76億6115万 | -5.53% | - | 0.77 |
08/07 | 206 | 207 | 205 | 205 | -0.49% | 44,600 | 76億6115万 | -6.39% | - | 0.77 |
08/04 | 206 | 208 | 205 | 206 | 0% | 66,200 | 76億9852万 | -6.36% | - | 0.78 |
08/03 | 209 | 209 | 205 | 206 | -1.44% | 98,300 | 76億9852万 | -6.79% | - | 0.78 |
08/02 | 211 | 215 | 209 | 209 | -1.42% | 147,100 | 78億1064万 | -5.86% | - | 0.79 |
08/01 | 212 | 213 | 209 | 212 | 0% | 45,300 | 79億2275万 | -4.93% | - | 0.8 |
07/31 | 211 | 212 | 208 | 212 | +2.42% | 74,600 | 79億2275万 | -4.93% | - | 0.8 |
07/28 | 213 | 214 | 205 | 207 | -3.27% | 265,900 | 77億3590万 | -7.17% | - | 0.78 |
07/27 | 213 | 215 | 212 | 214 | +0.47% | 49,300 | 79億9750万 | -4.04% | - | 0.81 |
07/26 | 216 | 216 | 213 | 213 | -0.93% | 40,700 | 79億6012万 | -4.05% | - | 0.8 |
07/25 | 213 | 216 | 213 | 215 | +0.94% | 34,500 | 80億3487万 | -3.15% | - | 0.81 |
07/24 | 214 | 216 | 213 | 213 | 0% | 27,300 | 79億6012万 | -4.05% | - | 0.8 |
07/21 | 214 | 215 | 213 | 213 | -0.47% | 27,300 | 79億6012万 | -4.05% | - | 0.8 |
07/20 | 220 | 220 | 213 | 214 | -2.73% | 54,400 | 79億9750万 | -3.6% | - | 0.81 |
07/19 | 213 | 222 | 213 | 220 | +3.77% | 91,500 | 82億2173万 | -0.45% | - | 0.83 |
07/18 | 217 | 217 | 212 | 212 | -2.75% | 70,300 | 79億2275万 | -4.07% | - | 0.8 |
07/14 | 218 | 220 | 214 | 218 | 0% | 62,400 | 81億4698万 | -1.36% | - | 0.82 |
07/13 | 223 | 224 | 214 | 218 | -2.24% | 121,000 | 81億4698万 | -0.91% | - | 0.82 |
07/12 | 228 | 229 | 223 | 223 | -2.62% | 108,700 | 83億3384万 | +1.36% | - | 0.84 |
07/11 | 225 | 234 | 225 | 229 | +1.78% | 98,800 | 85億5807万 | +4.57% | - | 0.86 |
07/10 | 229 | 231 | 225 | 225 | -3.85% | 138,800 | 84億858万 | +3.21% | - | 0.85 |
07/07 | 232 | 237 | 231 | 234 | -0.43% | 70,000 | 87億4493万 | +7.34% | - | 0.88 |
07/06 | 234 | 237 | 230 | 235 | 0% | 103,700 | 87億8230万 | +8.29% | - | 0.89 |
07/05 | 238 | 248 | 234 | 235 | -0.42% | 325,500 | 87億8230万 | +8.8% | - | 0.89 |
07/04 | 238 | 241 | 235 | 236 | -1.67% | 189,100 | 88億1967万 | +10.28% | - | 0.89 |
07/03 | 244 | 244 | 237 | 240 | -0.83% | 245,200 | 89億6916万 | +12.68% | - | 0.9 |
06/30 | 227 | 243 | 226 | 242 | +5.22% | 488,800 | 90億4390万 | +14.15% | - | 0.89 |