時価総額
2023/06/15~2023/11/08
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 |
11/08 | 907 | 916 | 900 | 907 | -0.22% | 6,500 | 77億8721万 | -0.55% | 10.06 | 1.02 |
11/07 | 909 | 920 | 909 | 909 | -0.11% | 4,200 | 78億439万 | -0.44% | 10.08 | 1.02 |
11/06 | 904 | 921 | 900 | 910 | +0.66% | 24,900 | 78億1297万 | -0.55% | 10.09 | 1.02 |
11/02 | 896 | 918 | 895 | 904 | +0.78% | 7,000 | 77億6146万 | -1.31% | 10.02 | 1.02 |
11/01 | 898 | 905 | 891 | 897 | -0.11% | 9,400 | 77億136万 | -2.29% | 9.95 | 1.01 |
10/31 | 898 | 907 | 892 | 898 | +0.22% | 14,700 | 77億994万 | -2.39% | 9.96 | 1.01 |
10/30 | 896 | 897 | 890 | 896 | -0.44% | 5,700 | 76億9277万 | -2.93% | 9.93 | 1.01 |
10/27 | 895 | 901 | 891 | 900 | 0% | 11,800 | 77億2711万 | -2.7% | 9.98 | 1.01 |
10/26 | 901 | 902 | 882 | 900 | -1.53% | 26,200 | 77億2711万 | -2.91% | 9.98 | 1.01 |
10/25 | 909 | 915 | 889 | 914 | 0% | 23,900 | 78億4731万 | -1.61% | 10.13 | 1.03 |
10/24 | 916 | 916 | 864 | 914 | +0.44% | 55,000 | 78億4731万 | -1.72% | 10.13 | 1.03 |
10/23 | 917 | 917 | 900 | 910 | -0.76% | 16,700 | 78億1297万 | -2.26% | 10.09 | 1.02 |
10/20 | 916 | 917 | 911 | 917 | +0.22% | 3,000 | 78億7307万 | -1.61% | 10.17 | 1.03 |
10/19 | 922 | 922 | 914 | 915 | -0.76% | 2,100 | 78億5590万 | -1.93% | 10.15 | 1.03 |
10/18 | 915 | 922 | 914 | 922 | +1.21% | 1,300 | 79億1600万 | -1.28% | 10.22 | 1.04 |
10/17 | 917 | 923 | 908 | 911 | 0% | 4,500 | 78億2156万 | -2.46% | 10.1 | 1.03 |
10/16 | 915 | 926 | 911 | 911 | -0.44% | 3,500 | 78億2156万 | -2.57% | 10.1 | 1.03 |
10/13 | 918 | 923 | 915 | 915 | -0.33% | 2,900 | 78億5590万 | -2.24% | 10.15 | 1.03 |
10/12 | 917 | 927 | 916 | 918 | +0.11% | 2,700 | 78億8166万 | -2.03% | 10.18 | 1.03 |
10/11 | 928 | 932 | 914 | 917 | -1.19% | 3,900 | 78億7307万 | -2.24% | 10.17 | 1.03 |
10/10 | 935 | 935 | 927 | 928 | +0.87% | 1,200 | 79億6751万 | -1.17% | 10.29 | 1.05 |
10/06 | 921 | 930 | 920 | 920 | +0.44% | 4,100 | 78億9883万 | -2.13% | 10.2 | 1.04 |
10/05 | 913 | 936 | 913 | 916 | +0.44% | 8,200 | 78億6449万 | -2.55% | 10.16 | 1.03 |
10/04 | 920 | 920 | 895 | 912 | -2.88% | 20,600 | 78億3014万 | -3.08% | 10.11 | 1.03 |
10/03 | 935 | 957 | 915 | 939 | -0.42% | 16,900 | 80億6196万 | -0.32% | 10.41 | 1.06 |
10/02 | 947 | 962 | 940 | 943 | +0.21% | 8,700 | 80億9630万 | +0.11% | 10.46 | 1.06 |
09/29 | 946 | 950 | 941 | 941 | -0.53% | 2,300 | 80億7913万 | 0% | 10.43 | 1.09 |
09/28 | 947 | 950 | 941 | 946 | -0.63% | 2,600 | 81億2206万 | +0.64% | 10.49 | 1.1 |
09/27 | 951 | 952 | 943 | 952 | +0.21% | 4,500 | 81億7357万 | +1.38% | 10.56 | 1.1 |
09/26 | 961 | 961 | 950 | 950 | -1.04% | 3,900 | 81億5640万 | +1.28% | 10.53 | 1.1 |
09/25 | 965 | 965 | 952 | 960 | +1.05% | 9,700 | 82億4226万 | +2.45% | 10.64 | 1.11 |
09/22 | 946 | 952 | 940 | 950 | +0.32% | 5,500 | 81億5640万 | +1.6% | 10.53 | 1.1 |
09/21 | 956 | 956 | 945 | 947 | -0.42% | 4,200 | 81億3064万 | +1.39% | 10.5 | 1.1 |
09/20 | 954 | 959 | 949 | 951 | 0% | 7,000 | 81億6498万 | +1.82% | 10.54 | 1.1 |
09/19 | 940 | 953 | 940 | 951 | +1.06% | 9,300 | 81億6498万 | +1.82% | 10.54 | 1.1 |
09/15 | 932 | 943 | 932 | 941 | +0.53% | 8,900 | 80億7913万 | +0.75% | 10.43 | 1.09 |
09/14 | 929 | 936 | 928 | 936 | +0.65% | 7,900 | 80億3620万 | +0.21% | 10.38 | 1.08 |
09/13 | 934 | 934 | 927 | 930 | -0.11% | 7,200 | 79億8468万 | -0.53% | 10.31 | 1.08 |
09/12 | 929 | 934 | 929 | 931 | +0.32% | 1,600 | 79億9327万 | -0.53% | 10.32 | 1.08 |
09/11 | 943 | 944 | 928 | 928 | -1.17% | 8,100 | 79億6751万 | -0.85% | 10.29 | 1.07 |
09/08 | 939 | 939 | 928 | 939 | 0% | 7,000 | 80億6196万 | +0.21% | 10.41 | 1.09 |
09/07 | 942 | 949 | 935 | 939 | -0.95% | 8,000 | 80億6196万 | +0.21% | 10.41 | 1.09 |
09/06 | 938 | 950 | 938 | 948 | +0.64% | 5,700 | 81億3923万 | +1.17% | 10.51 | 1.1 |
09/05 | 945 | 948 | 939 | 942 | 0% | 8,400 | 80億8771万 | +0.53% | 10.44 | 1.09 |
09/04 | 943 | 949 | 938 | 942 | +0.11% | 7,800 | 80億8771万 | +0.43% | 10.44 | 1.09 |
09/01 | 941 | 944 | 927 | 941 | +0.53% | 6,500 | 80億7913万 | +0.21% | 10.43 | 1.09 |
08/31 | 933 | 947 | 933 | 936 | +0.32% | 5,300 | 80億3620万 | -0.43% | 10.38 | 1.08 |
08/30 | 939 | 946 | 930 | 933 | -0.32% | 9,000 | 80億1044万 | -0.74% | 10.35 | 1.08 |
08/29 | 932 | 936 | 925 | 936 | +0.65% | 9,500 | 80億3620万 | -0.43% | 10.38 | 1.08 |
08/28 | 933 | 933 | 920 | 930 | +0.43% | 6,300 | 79億8468万 | -1.06% | 10.31 | 1.08 |
08/25 | 928 | 928 | 919 | 926 | +0.43% | 6,200 | 79億5034万 | -1.49% | 10.27 | 1.07 |
08/24 | 928 | 928 | 919 | 922 | +0.11% | 6,300 | 79億1600万 | -1.81% | 10.22 | 1.07 |
08/23 | 928 | 928 | 921 | 921 | +0.11% | 1,300 | 79億741万 | -1.92% | 10.21 | 1.07 |
08/22 | 918 | 920 | 914 | 920 | +0.33% | 8,400 | 78億9883万 | -2.02% | 10.2 | 1.07 |
08/21 | 917 | 920 | 913 | 917 | +0.33% | 10,500 | 78億7307万 | -2.34% | 10.17 | 1.06 |
08/18 | 920 | 934 | 914 | 914 | -2.25% | 11,200 | 78億4731万 | -2.66% | 10.13 | 1.06 |
08/17 | 948 | 948 | 919 | 935 | -1.37% | 15,600 | 80億2761万 | -0.43% | 10.37 | 1.08 |
08/16 | 948 | 948 | 940 | 948 | +0.96% | 5,700 | 81億3923万 | +1.07% | 10.51 | 1.1 |
08/15 | 958 | 959 | 939 | 939 | -1.88% | 16,200 | 80億6196万 | +0.32% | 10.41 | 1.09 |
08/14 | 958 | 961 | 952 | 957 | +0.95% | 9,200 | 82億1650万 | +2.35% | 10.61 | 1.11 |
08/10 | 952 | 952 | 946 | 948 | +0.32% | 5,100 | 81億3923万 | +1.5% | 10.51 | 1.1 |
08/09 | 963 | 963 | 945 | 945 | -0.94% | 5,500 | 81億1347万 | +1.29% | 10.48 | 1.09 |
08/08 | 951 | 963 | 945 | 954 | +0.42% | 11,000 | 81億9074万 | +2.36% | 10.58 | 1.1 |
08/07 | 943 | 953 | 932 | 950 | +0.74% | 10,400 | 81億5640万 | +2.15% | 10.53 | 1.1 |
08/04 | 937 | 947 | 931 | 943 | +0.64% | 4,900 | 80億9630万 | +1.62% | 10.46 | 1.09 |
08/03 | 946 | 961 | 933 | 937 | -0.95% | 9,000 | 80億4478万 | +1.08% | 10.39 | 1.08 |
08/02 | 950 | 952 | 946 | 946 | -0.42% | 6,000 | 81億2206万 | +2.16% | 10.49 | 1.1 |
08/01 | 955 | 957 | 950 | 950 | -1.04% | 11,200 | 81億5640万 | +2.81% | 10.53 | 1.1 |
07/31 | 976 | 976 | 960 | 960 | -0.72% | 16,000 | 82億4226万 | +4.12% | 10.64 | 1.11 |
07/28 | 960 | 973 | 951 | 967 | +0.21% | 29,400 | 83億236万 | +5.11% | 10.72 | 1.12 |
07/27 | 1,000 | 1,003 | 957 | 965 | +2.01% | 141,700 | 82億8518万 | +5.12% | 10.7 | 1.12 |
07/26 | 934 | 946 | 927 | 946 | +2.27% | 20,600 | 81億2206万 | +3.39% | 10.49 | 1.1 |
07/25 | 944 | 944 | 925 | 925 | -0.64% | 25,300 | 79億4176万 | +1.2% | 10.26 | 1.07 |
07/24 | 933 | 933 | 926 | 931 | +0.87% | 5,800 | 79億9327万 | +1.97% | 10.32 | 1.08 |
07/21 | 926 | 931 | 922 | 923 | +0.44% | 6,600 | 79億2459万 | +1.21% | 10.23 | 1.07 |
07/20 | 919 | 924 | 918 | 919 | -0.65% | 4,800 | 78億9024万 | +0.88% | 10.19 | 1.06 |
07/19 | 913 | 925 | 913 | 925 | +1.31% | 3,500 | 79億4176万 | +1.65% | 10.26 | 1.07 |
07/18 | 915 | 924 | 909 | 913 | +0.22% | 3,500 | 78億3873万 | +0.55% | 10.12 | 1.06 |
07/14 | 917 | 918 | 910 | 911 | -1.19% | 6,100 | 78億2156万 | +0.44% | 10.1 | 1.05 |
07/13 | 912 | 922 | 912 | 922 | +0.33% | 800 | 79億1600万 | +1.65% | 10.22 | 1.07 |
07/12 | 900 | 938 | 900 | 919 | +1.88% | 7,800 | 78億9024万 | +1.55% | 10.19 | 1.06 |
07/11 | 926 | 927 | 901 | 902 | -1.31% | 9,100 | 77億4429万 | -0.22% | 10 | 1.04 |
07/10 | 915 | 920 | 914 | 914 | -0.11% | 900 | 78億4731万 | +1.22% | 10.13 | 1.06 |
07/07 | 910 | 926 | 906 | 915 | +0.33% | 2,200 | 78億5590万 | +1.44% | 10.15 | 1.06 |
07/06 | 927 | 927 | 910 | 912 | -1.94% | 8,900 | 78億3014万 | +1.22% | 10.11 | 1.06 |
07/05 | 913 | 934 | 913 | 930 | +2.2% | 19,900 | 79億8468万 | +3.22% | 10.31 | 1.08 |
07/04 | 912 | 912 | 899 | 910 | +0.33% | 9,000 | 78億1297万 | +1.22% | 10.09 | 1.05 |
07/03 | 905 | 915 | 905 | 907 | -0.22% | 3,600 | 77億8721万 | +0.89% | 10.06 | 1.05 |
06/30 | 904 | 909 | 899 | 909 | +0.22% | 3,100 | 78億439万 | +1.22% | 10.08 | 1.05 |
06/29 | 908 | 909 | 902 | 907 | -0.33% | 1,600 | 77億8721万 | +1.11% | 10.06 | 1.05 |
06/28 | 907 | 911 | 888 | 910 | +0.55% | 6,400 | 78億1297万 | +1.45% | 10.09 | 1.05 |
06/27 | 908 | 908 | 903 | 905 | -0.33% | 1,800 | 77億7004万 | +1% | 10.03 | 1.05 |
06/26 | 909 | 911 | 905 | 908 | +0.44% | 5,700 | 77億9580万 | +1.34% | 10.07 | 1.05 |
06/23 | 919 | 919 | 904 | 904 | -0.66% | 13,400 | 77億6146万 | +1.01% | 10.02 | 1.05 |
06/22 | 909 | 911 | 902 | 910 | +0.78% | 7,600 | 78億1297万 | +1.68% | 10.09 | 1.05 |
06/21 | 905 | 908 | 903 | 903 | -0.22% | 3,700 | 77億5287万 | +1.01% | 10.01 | 1.05 |
06/20 | 903 | 908 | 902 | 905 | +0.22% | 2,800 | 77億7004万 | +1.34% | 10.03 | 1.05 |
06/19 | 908 | 908 | 903 | 903 | -0.55% | 3,100 | 77億5287万 | +1.12% | 10.01 | 1.05 |
06/16 | 891 | 911 | 891 | 908 | +1.34% | 21,900 | 77億9580万 | +1.79% | 10.07 | 1.05 |
06/15 | 891 | 896 | 888 | 896 | +0.56% | 6,900 | 76億9277万 | +0.56% | 9.93 | 1.04 |