時価総額
2023/06/28~2023/11/21
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 |
11/21 | 1,020 | 1,020 | 1,001 | 1,007 | 0% | 11,600 | 176億3095万 | -5.8% | 22.11 | 1.57 |
11/20 | 1,027 | 1,033 | 1,007 | 1,007 | -1.95% | 13,800 | 176億3095万 | -6.06% | 22.11 | 1.57 |
11/17 | 1,011 | 1,028 | 1,011 | 1,027 | +2.19% | 17,100 | 179億8112万 | -4.64% | 22.55 | 1.6 |
11/16 | 1,018 | 1,018 | 1,002 | 1,005 | -2.33% | 11,500 | 175億9594万 | -7.12% | 22.07 | 1.57 |
11/15 | 992 | 1,030 | 981 | 1,029 | +3.94% | 38,300 | 180億1614万 | -5.34% | 22.6 | 1.61 |
11/14 | 990 | 1,000 | 984 | 990 | -0.7% | 14,800 | 173億3331万 | -9.34% | 21.74 | 1.54 |
11/13 | 998 | 1,003 | 972 | 997 | -0.1% | 27,400 | 174億5587万 | -9.12% | 21.89 | 1.56 |
11/10 | 953 | 998 | 953 | 998 | -4.31% | 67,700 | 174億7338万 | -9.44% | 21.91 | 1.56 |
11/09 | 1,035 | 1,045 | 1,021 | 1,043 | +0.38% | 30,200 | 182億6126万 | -5.7% | 22.9 | 1.63 |
11/08 | 1,100 | 1,100 | 1,035 | 1,039 | -4.5% | 32,500 | 181億9122万 | -6.31% | 22.82 | 1.62 |
11/07 | 1,126 | 1,127 | 1,085 | 1,088 | -3.46% | 15,600 | 190億4913万 | -2.16% | 23.89 | 1.7 |
11/06 | 1,114 | 1,136 | 1,114 | 1,127 | +1.26% | 32,500 | 197億3196万 | +1.17% | 24.75 | 1.76 |
11/02 | 1,084 | 1,121 | 1,084 | 1,113 | +2.3% | 22,300 | 194億8684万 | -0.09% | 24.44 | 1.74 |
11/01 | 1,089 | 1,100 | 1,078 | 1,088 | -0.09% | 17,100 | 190億4913万 | -2.42% | 23.89 | 1.7 |
10/31 | 1,083 | 1,090 | 1,061 | 1,089 | +0.55% | 29,500 | 190億6664万 | -2.59% | 23.91 | 1.7 |
10/30 | 1,084 | 1,093 | 1,073 | 1,083 | -2.26% | 71,100 | 189億6159万 | -3.3% | 23.78 | 1.69 |
10/27 | 1,070 | 1,108 | 1,070 | 1,108 | +3.55% | 23,100 | 193億9930万 | -1.34% | 24.33 | 1.73 |
10/26 | 1,083 | 1,084 | 1,067 | 1,070 | -2.37% | 19,900 | 187億3398万 | -4.89% | 23.5 | 1.67 |
10/25 | 1,094 | 1,107 | 1,086 | 1,096 | +0.37% | 28,700 | 191億8920万 | -2.84% | 24.07 | 1.71 |
10/24 | 1,101 | 1,107 | 1,064 | 1,092 | -0.73% | 33,100 | 191億1917万 | -3.45% | 23.98 | 1.7 |
10/23 | 1,112 | 1,123 | 1,100 | 1,100 | -1.52% | 17,900 | 192億5924万 | -3% | 24.15 | 1.72 |
10/20 | 1,116 | 1,122 | 1,105 | 1,117 | -1.06% | 23,400 | 195億5688万 | -1.59% | 24.53 | 1.74 |
10/19 | 1,122 | 1,138 | 1,114 | 1,129 | -1.22% | 19,100 | 197億6698万 | -0.62% | 24.79 | 1.76 |
10/18 | 1,132 | 1,149 | 1,125 | 1,143 | +0.97% | 21,800 | 200億1210万 | +0.62% | 25.1 | 1.78 |
10/17 | 1,102 | 1,141 | 1,102 | 1,132 | +3.38% | 33,200 | 198億1950万 | -0.35% | 24.86 | 1.77 |
10/16 | 1,110 | 1,113 | 1,090 | 1,095 | -2.06% | 26,100 | 191億7169万 | -3.61% | 24.04 | 1.71 |
10/13 | 1,133 | 1,149 | 1,115 | 1,118 | -2.95% | 25,700 | 195億7439万 | -1.76% | 24.55 | 1.74 |
10/12 | 1,145 | 1,153 | 1,125 | 1,152 | +0.7% | 24,500 | 201億6967万 | +1.14% | 25.3 | 1.8 |
10/11 | 1,152 | 1,159 | 1,139 | 1,144 | -0.69% | 25,600 | 200億2960万 | +0.35% | 25.12 | 1.78 |
10/10 | 1,140 | 1,158 | 1,130 | 1,152 | +2.77% | 32,700 | 201億6967万 | +0.96% | 25.3 | 1.8 |
10/06 | 1,119 | 1,136 | 1,115 | 1,121 | +0.18% | 28,000 | 196億2691万 | -1.84% | 24.62 | 1.75 |
10/05 | 1,096 | 1,126 | 1,089 | 1,119 | +3.52% | 31,600 | 195億9189万 | -2.19% | 24.57 | 1.75 |
10/04 | 1,115 | 1,115 | 1,070 | 1,081 | -3.57% | 51,000 | 189億2658万 | -5.59% | 23.74 | 1.69 |
10/03 | 1,139 | 1,139 | 1,118 | 1,121 | -0.71% | 25,800 | 196億2691万 | -2.44% | 24.62 | 1.75 |
10/02 | 1,125 | 1,153 | 1,124 | 1,129 | +0.18% | 37,200 | 197億6698万 | -1.91% | 24.79 | 1.76 |
09/29 | 1,129 | 1,140 | 1,115 | 1,127 | -0.18% | 25,300 | 197億3196万 | -2% | 24.75 | 1.76 |
09/28 | 1,131 | 1,140 | 1,119 | 1,129 | -1.83% | 22,800 | 197億6698万 | -1.74% | 24.79 | 1.76 |
09/27 | 1,141 | 1,153 | 1,138 | 1,150 | +0.79% | 23,100 | 201億3466万 | +0.17% | 25.25 | 1.8 |
09/26 | 1,148 | 1,150 | 1,138 | 1,141 | -0.52% | 32,600 | 199億7708万 | -0.26% | 25.05 | 1.78 |
09/25 | 1,163 | 1,163 | 1,141 | 1,147 | -1.29% | 30,400 | 200億8213万 | +0.61% | 25.19 | 1.79 |
09/22 | 1,151 | 1,173 | 1,144 | 1,162 | +0.43% | 29,300 | 203億4476万 | +2.47% | 25.52 | 1.81 |
09/21 | 1,164 | 1,166 | 1,149 | 1,157 | +0.61% | 19,000 | 202億5721万 | +2.57% | 25.41 | 1.81 |
09/20 | 1,164 | 1,165 | 1,149 | 1,150 | -1.96% | 27,400 | 201億3466万 | +2.5% | 25.25 | 1.8 |
09/19 | 1,168 | 1,173 | 1,151 | 1,173 | +2% | 28,100 | 205億3735万 | +5.11% | 25.76 | 1.83 |
09/15 | 1,142 | 1,160 | 1,134 | 1,150 | +1.5% | 35,600 | 201億3466万 | +3.79% | 25.25 | 1.8 |
09/14 | 1,140 | 1,143 | 1,129 | 1,133 | -0.18% | 23,200 | 198億3701万 | +2.81% | 24.88 | 1.77 |
09/13 | 1,141 | 1,146 | 1,123 | 1,135 | -0.53% | 31,200 | 198億7203万 | +3.46% | 24.92 | 1.77 |
09/12 | 1,149 | 1,159 | 1,133 | 1,141 | 0% | 34,600 | 199億7708万 | +4.49% | 25.05 | 1.78 |
09/11 | 1,149 | 1,171 | 1,126 | 1,141 | 0% | 49,300 | 199億7708万 | +4.97% | 25.05 | 1.78 |
09/08 | 1,132 | 1,143 | 1,118 | 1,141 | +0.62% | 36,800 | 199億7708万 | +5.36% | 25.05 | 1.78 |
09/07 | 1,150 | 1,155 | 1,130 | 1,134 | -1.39% | 37,300 | 198億5452万 | +5.29% | 24.9 | 1.77 |
09/06 | 1,160 | 1,165 | 1,150 | 1,150 | -1.12% | 33,700 | 201億3466万 | +7.18% | 25.25 | 1.8 |
09/05 | 1,179 | 1,179 | 1,145 | 1,163 | -1.36% | 41,300 | 203億6226万 | +8.79% | 25.54 | 1.82 |
09/04 | 1,191 | 1,205 | 1,173 | 1,179 | -0.42% | 34,700 | 206億4240万 | +10.91% | 25.89 | 1.84 |
09/01 | 1,157 | 1,192 | 1,157 | 1,184 | +2.16% | 26,400 | 207億2994万 | +12.02% | 26 | 1.85 |
08/31 | 1,157 | 1,168 | 1,135 | 1,159 | +0.17% | 30,800 | 202億9223万 | +10.28% | 25.45 | 1.81 |
08/30 | 1,190 | 1,190 | 1,154 | 1,157 | -1.95% | 45,400 | 202億5721万 | +10.72% | 25.41 | 1.81 |
08/29 | 1,170 | 1,182 | 1,160 | 1,180 | +2.16% | 45,200 | 206億5991万 | +13.57% | 25.91 | 1.84 |
08/28 | 1,122 | 1,155 | 1,122 | 1,155 | +3.96% | 53,500 | 202億2220万 | +11.81% | 25.36 | 1.8 |
08/25 | 1,109 | 1,115 | 1,091 | 1,111 | -0.36% | 30,000 | 194億5183万 | +8.07% | 24.4 | 1.73 |
08/24 | 1,095 | 1,119 | 1,085 | 1,115 | +2.86% | 41,300 | 195億2186万 | +8.89% | 24.48 | 1.74 |
08/23 | 1,067 | 1,086 | 1,067 | 1,084 | +2.26% | 37,200 | 189億7910万 | +6.07% | 23.8 | 1.69 |
08/22 | 1,031 | 1,063 | 1,029 | 1,060 | +3.01% | 47,900 | 185億5890万 | +3.92% | 23.28 | 1.66 |
08/21 | 1,017 | 1,034 | 1,017 | 1,029 | +1.98% | 44,500 | 180億1614万 | +0.88% | 22.6 | 1.61 |
08/18 | 999 | 1,018 | 998 | 1,009 | +0.5% | 22,300 | 176億6597万 | -1.37% | 22.16 | 1.58 |
08/17 | 1,006 | 1,009 | 993 | 1,004 | +0.2% | 21,900 | 175億7843万 | -1.86% | 22.05 | 1.57 |
08/16 | 1,000 | 1,008 | 990 | 1,002 | 0% | 33,200 | 175億4341万 | -2.05% | 22 | 1.56 |
08/15 | 998 | 1,009 | 998 | 1,002 | +1.01% | 40,400 | 175億4341万 | -2.05% | 22 | 1.56 |
08/14 | 997 | 1,010 | 988 | 992 | -1% | 42,500 | 173億6833万 | -3.13% | 21.78 | 1.55 |
08/10 | 1,019 | 1,019 | 991 | 1,002 | -0.1% | 54,800 | 175億4341万 | -2.15% | 22 | 1.56 |
08/09 | 1,006 | 1,008 | 997 | 1,003 | -0.5% | 33,200 | 175億6092万 | -2.05% | 22.02 | 1.57 |
08/08 | 1,026 | 1,026 | 1,000 | 1,008 | -1.18% | 60,300 | 176億4846万 | -1.47% | 22.13 | 1.57 |
08/07 | 1,012 | 1,027 | 1,012 | 1,020 | -0.1% | 28,600 | 178億5856万 | 0% | 22.4 | 1.59 |
08/04 | 1,007 | 1,022 | 1,007 | 1,021 | +1.49% | 8,500 | 178億7607万 | +0.49% | 22.42 | 1.59 |
08/03 | 1,032 | 1,032 | 1,005 | 1,006 | -2.61% | 39,500 | 176億1345万 | -0.69% | 22.09 | 1.57 |
08/02 | 1,035 | 1,042 | 1,020 | 1,033 | -0.19% | 37,000 | 180億8617万 | +2.38% | 22.68 | 1.61 |
08/01 | 1,030 | 1,038 | 1,026 | 1,035 | 0% | 13,500 | 181億2119万 | +3.09% | 22.73 | 1.62 |
07/31 | 1,036 | 1,044 | 1,027 | 1,035 | +1.27% | 23,700 | 181億2119万 | +3.6% | 22.73 | 1.62 |
07/28 | 1,021 | 1,024 | 1,007 | 1,022 | -0.68% | 72,300 | 178億9358万 | +2.82% | 22.44 | 1.6 |
07/27 | 1,016 | 1,038 | 1,012 | 1,029 | +1.78% | 20,100 | 180億1614万 | +3.94% | 22.6 | 1.61 |
07/26 | 1,001 | 1,014 | 995 | 1,011 | 0% | 37,000 | 177億99万 | +2.54% | 22.2 | 1.58 |
07/25 | 1,029 | 1,029 | 1,010 | 1,011 | -1.65% | 47,700 | 177億99万 | +2.85% | 22.2 | 1.58 |
07/24 | 1,038 | 1,043 | 1,026 | 1,028 | +0.88% | 30,200 | 179億9863万 | +5.01% | 22.57 | 1.61 |
07/21 | 1,015 | 1,033 | 1,006 | 1,019 | -0.59% | 32,800 | 178億4105万 | +4.62% | 22.38 | 1.59 |
07/20 | 1,044 | 1,048 | 1,018 | 1,025 | -2.75% | 46,900 | 179億4611万 | +5.67% | 22.51 | 1.6 |
07/19 | 1,041 | 1,057 | 1,030 | 1,054 | +1.64% | 39,800 | 184億5385万 | +9.22% | 23.14 | 1.65 |
07/18 | 1,064 | 1,070 | 1,037 | 1,037 | -2.54% | 34,700 | 181億5621万 | +8.02% | 22.77 | 1.62 |
07/14 | 1,087 | 1,097 | 1,052 | 1,064 | -3.97% | 74,800 | 186億2893万 | +11.53% | 23.36 | 1.66 |
07/13 | 1,039 | 1,111 | 1,025 | 1,108 | +11.47% | 198,000 | 193億9930万 | +16.88% | 24.33 | 1.73 |
07/12 | 1,022 | 1,022 | 993 | 994 | -2.07% | 25,400 | 174億334万 | +5.97% | 21.83 | 1.55 |
07/11 | 1,009 | 1,022 | 998 | 1,015 | +0.59% | 27,500 | 177億7102万 | +8.67% | 22.29 | 1.58 |
07/10 | 1,011 | 1,020 | 1,005 | 1,009 | -0.39% | 31,000 | 176億6597万 | +8.61% | 22.16 | 1.58 |
07/07 | 1,000 | 1,025 | 990 | 1,013 | +0.5% | 47,000 | 177億3600万 | +9.63% | 22.24 | 1.58 |
07/06 | 1,031 | 1,035 | 996 | 1,008 | +0.7% | 57,000 | 176億4846万 | +9.8% | 22.13 | 1.57 |
07/05 | 971 | 1,017 | 971 | 1,001 | +3.2% | 56,600 | 175億2590万 | +9.76% | 21.98 | 1.56 |
07/04 | 943 | 983 | 941 | 970 | +2.86% | 73,100 | 169億8314万 | +7.06% | 21.3 | 1.51 |
07/03 | 920 | 945 | 920 | 943 | +2.95% | 35,900 | 165億1042万 | +4.55% | 20.71 | 1.47 |
06/30 | 928 | 928 | 915 | 916 | -1.29% | 48,200 | 160億3769万 | +1.89% | 20.11 | 1.43 |
06/29 | 919 | 929 | 918 | 928 | +1.42% | 20,400 | 162億4779万 | +3.57% | 20.38 | 1.47 |
06/28 | 906 | 915 | 906 | 915 | +1.22% | 13,700 | 160億2018万 | +2.23% | 20.09 | 1.44 |