時価総額
2023/07/06～2023/11/30
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 |
| 11/30 | 1,930 | 1,941 | 1,925 | 1,934 | +0.21% | 16,400 | 212億1280万 | -2.18% | 11.5 | 3.33 |
| 11/29 | 1,950 | 1,950 | 1,930 | 1,930 | -0.62% | 12,900 | 211億6892万 | -2.48% | 11.48 | 3.32 |
| 11/28 | 1,952 | 1,965 | 1,936 | 1,942 | -0.46% | 17,400 | 213億54万 | -1.97% | 11.55 | 3.34 |
| 11/27 | 1,950 | 1,966 | 1,950 | 1,951 | +0.05% | 10,800 | 213億9926万 | -1.66% | 11.61 | 3.36 |
| 11/24 | 1,971 | 1,971 | 1,948 | 1,950 | -0.76% | 15,400 | 213億8829万 | -1.81% | 11.6 | 3.36 |
| 11/22 | 1,967 | 1,983 | 1,959 | 1,965 | -0.1% | 13,000 | 215億5281万 | -1.21% | 11.69 | 3.38 |
| 11/21 | 1,943 | 1,968 | 1,942 | 1,967 | +1.39% | 12,100 | 215億7475万 | -1.16% | 11.7 | 3.39 |
| 11/20 | 1,959 | 1,966 | 1,935 | 1,940 | -0.97% | 13,000 | 212億7861万 | -2.51% | 11.54 | 3.34 |
| 11/17 | 1,940 | 1,962 | 1,939 | 1,959 | +1.24% | 15,200 | 214億8700万 | -1.66% | 11.65 | 3.37 |
| 11/16 | 1,940 | 1,947 | 1,926 | 1,935 | -0.57% | 15,900 | 212億2376万 | -2.96% | 11.51 | 3.33 |
| 11/15 | 1,934 | 1,959 | 1,913 | 1,946 | +1.25% | 26,600 | 213億4442万 | -2.51% | 11.58 | 3.35 |
| 11/14 | 1,930 | 1,930 | 1,900 | 1,922 | +0.52% | 37,900 | 210億8118万 | -3.8% | 11.43 | 3.31 |
| 11/13 | 1,979 | 1,990 | 1,894 | 1,912 | -3.09% | 67,100 | 209億7149万 | -4.45% | 11.37 | 3.29 |
| 11/10 | 1,995 | 2,007 | 1,933 | 1,973 | -3.24% | 65,900 | 216億4056万 | -1.55% | 11.74 | 3.4 |
| 11/09 | 2,035 | 2,041 | 2,022 | 2,039 | +0.69% | 19,200 | 223億6447万 | +1.85% | 12.13 | 3.51 |
| 11/08 | 2,029 | 2,033 | 2,004 | 2,025 | +0.1% | 27,600 | 222億1092万 | +1.25% | 12.05 | 3.49 |
| 11/07 | 2,024 | 2,032 | 2,020 | 2,023 | -0.05% | 7,200 | 221億8898万 | +1.1% | 12.03 | 3.48 |
| 11/06 | 2,050 | 2,051 | 2,020 | 2,024 | -0.25% | 16,400 | 221億9995万 | +1.15% | 12.04 | 3.48 |
| 11/02 | 2,040 | 2,040 | 2,018 | 2,029 | -0.54% | 13,100 | 222億5479万 | +1.35% | 12.07 | 3.49 |
| 11/01 | 2,025 | 2,051 | 2,025 | 2,040 | +0.94% | 26,800 | 223億7544万 | +1.75% | 12.14 | 3.51 |
| 10/31 | 1,980 | 2,021 | 1,968 | 2,021 | +1.76% | 11,700 | 221億6704万 | +0.7% | 12.02 | 3.48 |
| 10/30 | 2,005 | 2,023 | 1,980 | 1,986 | -1.44% | 14,200 | 217億8315万 | -1.14% | 11.81 | 3.42 |
| 10/27 | 1,997 | 2,015 | 1,997 | 2,015 | +0.9% | 9,200 | 221億123万 | +0.1% | 11.99 | 3.47 |
| 10/26 | 2,003 | 2,015 | 1,995 | 1,997 | -0.3% | 13,200 | 219億380万 | -0.89% | 11.88 | 3.44 |
| 10/25 | 2,003 | 2,008 | 1,994 | 2,003 | +0.75% | 12,800 | 219億6961万 | -0.69% | 11.92 | 3.45 |
| 10/24 | 1,975 | 1,997 | 1,954 | 1,988 | +0.35% | 17,900 | 218億509万 | -1.54% | 11.83 | 3.42 |
| 10/23 | 2,003 | 2,003 | 1,980 | 1,981 | -1.1% | 19,000 | 217億2831万 | -1.98% | 11.78 | 3.41 |
| 10/20 | 1,988 | 2,010 | 1,988 | 2,003 | -0.35% | 8,400 | 219億6961万 | -0.99% | 11.92 | 3.45 |
| 10/19 | 1,990 | 2,016 | 1,990 | 2,010 | -0.45% | 10,000 | 220億4639万 | -0.64% | 11.96 | 3.46 |
| 10/18 | 2,001 | 2,019 | 1,997 | 2,019 | +0.95% | 14,800 | 221億4511万 | -0.25% | 12.01 | 3.48 |
| 10/17 | 1,990 | 2,003 | 1,988 | 2,000 | +1.42% | 11,600 | 219億3671万 | -1.19% | 11.9 | 3.44 |
| 10/16 | 1,975 | 1,978 | 1,965 | 1,972 | -0.55% | 11,700 | 216億2959万 | -2.57% | 11.73 | 3.39 |
| 10/13 | 2,005 | 2,005 | 1,982 | 1,983 | -1.05% | 12,500 | 217億5024万 | -2.12% | 11.8 | 3.41 |
| 10/12 | 1,989 | 2,004 | 1,983 | 2,004 | +0.75% | 10,100 | 219億8058万 | -1.13% | 11.92 | 3.45 |
| 10/11 | 2,008 | 2,008 | 1,986 | 1,989 | -0.4% | 10,500 | 218億1606万 | -1.97% | 11.83 | 3.42 |
| 10/10 | 1,982 | 2,003 | 1,982 | 1,997 | +0.71% | 15,400 | 219億380万 | -1.67% | 11.88 | 3.44 |
| 10/06 | 1,984 | 1,999 | 1,983 | 1,983 | -0.05% | 12,400 | 217億5024万 | -2.41% | 11.8 | 3.41 |
| 10/05 | 1,959 | 1,992 | 1,959 | 1,984 | +2.22% | 24,100 | 217億6121万 | -2.41% | 11.8 | 3.42 |
| 10/04 | 1,958 | 1,969 | 1,939 | 1,941 | -2.27% | 35,700 | 212億8957万 | -4.57% | 11.55 | 3.34 |
| 10/03 | 2,037 | 2,037 | 1,986 | 1,986 | -2.55% | 35,200 | 217億8315万 | -2.46% | 11.81 | 3.42 |
| 10/02 | 2,064 | 2,075 | 2,028 | 2,038 | +0.05% | 21,000 | 223億5350万 | +0.15% | 12.12 | 3.51 |
| 09/29 | 2,064 | 2,070 | 2,021 | 2,037 | -0.73% | 25,900 | 223億4254万 | +0.25% | 12.12 | 3.67 |
| 09/28 | 2,062 | 2,062 | 2,035 | 2,052 | -2.61% | 27,900 | 225億706万 | +1.13% | 12.21 | 3.69 |
| 09/27 | 2,080 | 2,107 | 2,074 | 2,107 | +1.3% | 36,600 | 231億1032万 | +4% | 12.53 | 3.79 |
| 09/26 | 2,089 | 2,089 | 2,072 | 2,080 | -0.1% | 20,300 | 228億1418万 | +3.02% | 12.37 | 3.75 |
| 09/25 | 2,089 | 2,089 | 2,076 | 2,082 | +0.53% | 18,400 | 228億3611万 | +3.38% | 12.39 | 3.75 |
| 09/22 | 2,053 | 2,080 | 2,043 | 2,071 | +0.73% | 22,400 | 227億1546万 | +3.09% | 12.32 | 3.73 |
| 09/21 | 2,053 | 2,068 | 2,051 | 2,056 | -0.05% | 15,300 | 225億5093万 | +2.59% | 12.23 | 3.7 |
| 09/20 | 2,065 | 2,074 | 2,045 | 2,057 | -0.39% | 27,700 | 225億6190万 | +2.9% | 12.24 | 3.7 |
| 09/19 | 2,035 | 2,065 | 2,030 | 2,065 | +2.03% | 37,600 | 226億4965万 | +3.51% | 12.28 | 3.72 |
| 09/15 | 2,034 | 2,034 | 2,020 | 2,024 | -0.1% | 22,500 | 221億9995万 | +1.66% | 12.04 | 3.64 |
| 09/14 | 2,019 | 2,028 | 2,014 | 2,026 | +0.35% | 15,100 | 222億2188万 | +1.71% | 12.05 | 3.65 |
| 09/13 | 2,034 | 2,034 | 2,014 | 2,019 | -0.64% | 17,900 | 221億4511万 | +1.36% | 12.01 | 3.64 |
| 09/12 | 2,015 | 2,035 | 2,012 | 2,032 | +1.2% | 21,600 | 222億8769万 | +1.91% | 12.09 | 3.66 |
| 09/11 | 2,020 | 2,027 | 2,001 | 2,008 | +0.2% | 21,400 | 220億2445万 | +0.65% | 11.95 | 3.62 |
| 09/08 | 2,002 | 2,019 | 2,001 | 2,004 | -0.5% | 24,800 | 219億8058万 | +0.35% | 11.92 | 3.61 |
| 09/07 | 2,022 | 2,022 | 2,012 | 2,014 | -0.4% | 22,000 | 220億9026万 | +0.75% | 11.98 | 3.63 |
| 09/06 | 2,037 | 2,041 | 2,015 | 2,022 | -0.93% | 26,500 | 221億7801万 | +1.05% | 12.03 | 3.64 |
| 09/05 | 2,050 | 2,050 | 2,021 | 2,041 | -0.15% | 23,900 | 223億8641万 | +1.9% | 12.14 | 3.67 |
| 09/04 | 2,040 | 2,044 | 2,030 | 2,044 | +0.84% | 16,300 | 224億1931万 | +1.95% | 12.16 | 3.68 |
| 09/01 | 2,008 | 2,029 | 2,008 | 2,027 | +0.95% | 19,000 | 222億3285万 | +1.05% | 12.06 | 3.65 |
| 08/31 | 2,009 | 2,024 | 2,003 | 2,008 | +0.5% | 22,500 | 220億2445万 | +0.05% | 11.95 | 3.62 |
| 08/30 | 1,996 | 2,007 | 1,988 | 1,998 | +0.4% | 22,900 | 219億1477万 | -0.55% | 11.89 | 3.6 |
| 08/29 | 1,970 | 1,992 | 1,968 | 1,990 | +1.07% | 17,300 | 218億2702万 | -1.04% | 11.84 | 3.58 |
| 08/28 | 1,975 | 1,975 | 1,958 | 1,969 | +0.31% | 11,000 | 215億9669万 | -2.19% | 11.71 | 3.55 |
| 08/25 | 1,968 | 1,968 | 1,956 | 1,963 | -0.15% | 14,400 | 215億3088万 | -2.58% | 11.68 | 3.53 |
| 08/24 | 1,976 | 1,976 | 1,963 | 1,966 | -0.05% | 17,100 | 215億6378万 | -2.63% | 11.7 | 3.54 |
| 08/23 | 1,969 | 1,969 | 1,947 | 1,967 | +1.24% | 12,300 | 215億7475万 | -2.72% | 11.7 | 3.54 |
| 08/22 | 1,950 | 1,959 | 1,941 | 1,943 | -0.21% | 19,800 | 213億1151万 | -4.05% | 11.56 | 3.5 |
| 08/21 | 1,962 | 1,969 | 1,947 | 1,947 | -0.31% | 23,100 | 213億5538万 | -3.99% | 11.58 | 3.51 |
| 08/18 | 1,960 | 1,962 | 1,935 | 1,953 | +0.05% | 18,700 | 214億2119万 | -3.94% | 11.62 | 3.52 |
| 08/17 | 1,933 | 1,957 | 1,917 | 1,952 | +0.98% | 30,600 | 214億1023万 | -4.17% | 11.61 | 3.51 |
| 08/16 | 1,942 | 1,945 | 1,923 | 1,933 | -0.87% | 41,600 | 212億183万 | -5.29% | 11.5 | 3.48 |
| 08/15 | 1,967 | 1,970 | 1,943 | 1,950 | -0.86% | 36,700 | 213億8829万 | -4.69% | 11.6 | 3.51 |
| 08/14 | 2,031 | 2,037 | 1,948 | 1,967 | -3.86% | 93,000 | 215億7475万 | -4.05% | 11.7 | 3.54 |
| 08/10 | 2,041 | 2,055 | 2,035 | 2,046 | -0.1% | 25,900 | 224億4125万 | -0.39% | 12.17 | 3.68 |
| 08/09 | 2,045 | 2,055 | 2,041 | 2,048 | 0% | 17,000 | 224億6319万 | -0.39% | 12.18 | 3.69 |
| 08/08 | 2,057 | 2,064 | 2,046 | 2,048 | -0.53% | 17,600 | 224億6319万 | -0.49% | 12.18 | 3.69 |
| 08/07 | 2,051 | 2,064 | 2,047 | 2,059 | 0% | 14,900 | 225億8384万 | -0.1% | 12.25 | 3.71 |
| 08/04 | 2,043 | 2,059 | 2,040 | 2,059 | +0.39% | 15,600 | 225億8384万 | -0.19% | 12.25 | 3.71 |
| 08/03 | 2,060 | 2,060 | 2,040 | 2,051 | -0.82% | 29,800 | 224億9609万 | -0.68% | 12.2 | 3.69 |
| 08/02 | 2,080 | 2,086 | 2,068 | 2,068 | -0.58% | 18,500 | 226億8256万 | 0% | 12.3 | 3.72 |
| 08/01 | 2,090 | 2,099 | 2,078 | 2,080 | -0.48% | 15,500 | 228億1418万 | +0.48% | 12.37 | 3.75 |
| 07/31 | 2,087 | 2,095 | 2,074 | 2,090 | +0.87% | 22,400 | 229億2386万 | +0.97% | 12.43 | 3.76 |
| 07/28 | 2,050 | 2,074 | 2,039 | 2,072 | +0.88% | 30,200 | 227億2643万 | +0.05% | 12.33 | 3.73 |
| 07/27 | 2,052 | 2,060 | 2,040 | 2,054 | +0.34% | 16,500 | 225億2900万 | -0.87% | 12.22 | 3.7 |
| 07/26 | 2,051 | 2,051 | 2,037 | 2,047 | -0.1% | 12,200 | 224億5222万 | -1.35% | 12.18 | 3.69 |
| 07/25 | 2,041 | 2,049 | 2,035 | 2,049 | +0.44% | 18,000 | 224億7416万 | -1.4% | 12.19 | 3.69 |
| 07/24 | 2,028 | 2,040 | 2,026 | 2,040 | +0.79% | 15,000 | 223億7544万 | -2.02% | 12.14 | 3.67 |
| 07/21 | 2,049 | 2,049 | 2,024 | 2,024 | -1.41% | 17,100 | 221億9995万 | -2.93% | 12.04 | 3.64 |
| 07/20 | 2,053 | 2,066 | 2,047 | 2,053 | +0.05% | 13,500 | 225億1803万 | -1.77% | 12.21 | 3.7 |
| 07/19 | 2,034 | 2,053 | 2,027 | 2,052 | +0.98% | 40,200 | 225億706万 | -2.05% | 12.21 | 3.69 |
| 07/18 | 2,039 | 2,043 | 2,028 | 2,032 | -0.15% | 13,300 | 222億8769万 | -3.28% | 12.09 | 3.66 |
| 07/14 | 2,061 | 2,070 | 2,033 | 2,035 | -0.83% | 22,200 | 223億2060万 | -3.42% | 12.11 | 3.66 |
| 07/13 | 2,062 | 2,062 | 2,039 | 2,052 | 0% | 19,500 | 225億706万 | -2.84% | 12.21 | 3.69 |
| 07/12 | 2,088 | 2,088 | 2,051 | 2,052 | -0.63% | 14,900 | 225億706万 | -3.07% | 12.21 | 3.69 |
| 07/11 | 2,063 | 2,087 | 2,058 | 2,065 | +0.1% | 18,400 | 226億4965万 | -2.64% | 12.28 | 3.72 |
| 07/10 | 2,068 | 2,082 | 2,060 | 2,063 | +0.39% | 26,000 | 226億2771万 | -2.92% | 12.27 | 3.71 |
| 07/07 | 2,050 | 2,080 | 2,039 | 2,055 | -0.15% | 25,700 | 225億3997万 | -3.48% | 12.22 | 3.7 |
| 07/06 | 2,083 | 2,086 | 2,058 | 2,058 | -1.44% | 33,000 | 225億7287万 | -3.56% | 12.24 | 3.71 |
