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 | 583 | 583 | 581 | 581 | -0.34% | 1,200 | 78億4073万 | +1.4% | 8.6 | 1.06 |
| 11/29 | 582 | 584 | 581 | 583 | +0.17% | 1,700 | 78億6772万 | +1.75% | 8.63 | 1.07 |
| 11/28 | 583 | 583 | 579 | 582 | 0% | 3,200 | 78億5423万 | +1.75% | 8.61 | 1.06 |
| 11/27 | 583 | 583 | 579 | 582 | +0.34% | 3,700 | 78億5423万 | +1.93% | 8.61 | 1.06 |
| 11/24 | 582 | 582 | 578 | 580 | -0.17% | 5,000 | 78億2724万 | +1.58% | 8.59 | 1.06 |
| 11/22 | 578 | 581 | 578 | 581 | +0.35% | 1,900 | 78億4073万 | +1.93% | 8.6 | 1.06 |
| 11/21 | 581 | 581 | 579 | 579 | -0.17% | 1,700 | 78億1374万 | +1.76% | 8.57 | 1.06 |
| 11/20 | 581 | 581 | 577 | 580 | -0.17% | 3,600 | 78億2724万 | +2.11% | 8.59 | 1.06 |
| 11/17 | 581 | 581 | 580 | 581 | 0% | 1,200 | 78億4073万 | +2.29% | 8.6 | 1.06 |
| 11/16 | 581 | 582 | 577 | 581 | 0% | 3,300 | 78億4073万 | +2.47% | 8.6 | 1.06 |
| 11/15 | 581 | 581 | 578 | 581 | 0% | 2,600 | 78億4073万 | +2.65% | 8.6 | 1.06 |
| 11/14 | 580 | 581 | 577 | 581 | +0.17% | 4,300 | 78億4073万 | +2.65% | 8.6 | 1.06 |
| 11/13 | 578 | 583 | 577 | 580 | +2.47% | 34,000 | 78億2724万 | +2.65% | 8.59 | 1.06 |
| 11/10 | 565 | 566 | 564 | 566 | +0.71% | 600 | 76億3831万 | +0.18% | 8.38 | 1.03 |
| 11/09 | 565 | 565 | 560 | 562 | -0.88% | 2,000 | 75億8432万 | -0.53% | 8.32 | 1.03 |
| 11/08 | 567 | 567 | 563 | 567 | +0.35% | 800 | 76億5180万 | +0.35% | 8.39 | 1.04 |
| 11/07 | 565 | 566 | 565 | 565 | 0% | 300 | 76億2481万 | 0% | 8.36 | 1.03 |
| 11/06 | 565 | 565 | 565 | 565 | 0% | 500 | 76億2481万 | 0% | 8.36 | 1.03 |
| 11/02 | 562 | 566 | 562 | 565 | +0.71% | 600 | 76億2481万 | 0% | 8.36 | 1.03 |
| 11/01 | 566 | 566 | 561 | 561 | -0.71% | 2,500 | 75億7083万 | -0.71% | 8.3 | 1.03 |
| 10/31 | 566 | 566 | 565 | 565 | -0.18% | 200 | 76億2481万 | -0.18% | 8.36 | 1.03 |
| 10/30 | 560 | 566 | 560 | 566 | +0.18% | 1,100 | 76億3831万 | 0% | 8.38 | 1.03 |
| 10/27 | 565 | 567 | 563 | 565 | 0% | 400 | 76億2481万 | -0.35% | 8.36 | 1.03 |
| 10/26 | 564 | 565 | 564 | 565 | -0.53% | 600 | 76億2481万 | -0.35% | 8.36 | 1.03 |
| 10/25 | 570 | 570 | 564 | 568 | 0% | 2,000 | 76億6530万 | +0.18% | 8.41 | 1.04 |
| 10/24 | 569 | 569 | 566 | 568 | +0.35% | 3,300 | 76億6530万 | 0% | 8.41 | 1.04 |
| 10/23 | 566 | 568 | 564 | 566 | +0.35% | 2,300 | 76億3831万 | -0.35% | 8.38 | 1.03 |
| 10/20 | 561 | 564 | 560 | 564 | +0.18% | 1,000 | 76億1131万 | -0.7% | 8.35 | 1.03 |
| 10/19 | 560 | 563 | 559 | 563 | 0% | 2,700 | 75億9782万 | -1.05% | 8.33 | 1.03 |
| 10/18 | 559 | 565 | 559 | 563 | +0.18% | 900 | 75億9782万 | -1.05% | 8.33 | 1.03 |
| 10/17 | 564 | 564 | 560 | 562 | +0.54% | 1,000 | 75億8432万 | -1.4% | 8.32 | 1.03 |
| 10/16 | 562 | 562 | 555 | 559 | -1.24% | 3,800 | 75億4384万 | -1.93% | 8.27 | 1.02 |
| 10/13 | 563 | 566 | 562 | 566 | +0.71% | 1,400 | 76億3831万 | -0.88% | 8.38 | 1.03 |
| 10/12 | 562 | 564 | 561 | 562 | -0.53% | 2,300 | 75億8432万 | -1.58% | 8.32 | 1.03 |
| 10/11 | 567 | 569 | 560 | 565 | -0.18% | 4,600 | 76億2481万 | -1.22% | 8.36 | 1.03 |
| 10/10 | 565 | 568 | 565 | 566 | -0.18% | 1,200 | 76億3831万 | -1.05% | 8.38 | 1.03 |
| 10/06 | 566 | 569 | 566 | 567 | +0.53% | 500 | 76億5180万 | -0.87% | 8.39 | 1.04 |
| 10/05 | 563 | 564 | 563 | 564 | 0% | 500 | 76億1131万 | -1.57% | 8.35 | 1.03 |
| 10/04 | 563 | 568 | 562 | 564 | -0.7% | 2,000 | 76億1131万 | -1.57% | 8.35 | 1.03 |
| 10/03 | 568 | 568 | 564 | 568 | -0.53% | 1,100 | 76億6530万 | -0.87% | 8.41 | 1.04 |
| 10/02 | 570 | 574 | 568 | 571 | +0.53% | 1,600 | 77億578万 | -0.52% | 8.45 | 1.04 |
| 09/29 | 570 | 571 | 564 | 568 | +0.35% | 6,400 | 76億6530万 | -1.05% | 8.41 | 1.05 |
| 09/28 | 573 | 573 | 566 | 566 | -1.57% | 9,300 | 76億3831万 | -1.39% | 8.38 | 1.05 |
| 09/27 | 577 | 577 | 572 | 575 | +0.17% | 8,000 | 77億5976万 | +0.17% | 8.51 | 1.06 |
| 09/26 | 576 | 576 | 570 | 574 | -0.17% | 9,300 | 77億4627万 | +0.17% | 8.5 | 1.06 |
| 09/25 | 575 | 577 | 571 | 575 | 0% | 9,100 | 77億5976万 | +0.35% | 8.51 | 1.06 |
| 09/22 | 568 | 575 | 567 | 575 | +0.88% | 4,900 | 77億5976万 | +0.52% | 8.51 | 1.06 |
| 09/21 | 577 | 577 | 568 | 570 | -1.04% | 7,500 | 76億9229万 | -0.35% | 8.44 | 1.05 |
| 09/20 | 577 | 578 | 576 | 576 | -0.52% | 2,000 | 77億7326万 | +0.7% | 8.53 | 1.07 |
| 09/19 | 579 | 580 | 575 | 579 | +0.87% | 5,200 | 78億1374万 | +1.22% | 8.57 | 1.07 |
| 09/15 | 577 | 577 | 572 | 574 | -0.17% | 5,200 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 09/14 | 576 | 577 | 575 | 575 | +0.17% | 2,300 | 77億5976万 | +0.7% | 8.51 | 1.06 |
| 09/13 | 576 | 576 | 574 | 574 | 0% | 1,300 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 09/12 | 575 | 577 | 574 | 574 | -0.17% | 1,600 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 09/11 | 577 | 577 | 574 | 575 | -0.17% | 2,700 | 77億5976万 | +0.7% | 8.51 | 1.06 |
| 09/08 | 576 | 577 | 574 | 576 | 0% | 1,600 | 77億7326万 | +0.88% | 8.53 | 1.07 |
| 09/07 | 575 | 576 | 574 | 576 | 0% | 1,800 | 77億7326万 | +0.88% | 8.53 | 1.07 |
| 09/06 | 574 | 576 | 573 | 576 | +0.35% | 2,300 | 77億7326万 | +0.88% | 8.53 | 1.07 |
| 09/05 | 572 | 575 | 572 | 574 | +0.35% | 3,100 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 09/04 | 572 | 573 | 570 | 572 | 0% | 2,800 | 77億1928万 | +0.18% | 8.47 | 1.06 |
| 09/01 | 574 | 574 | 571 | 572 | -0.35% | 2,400 | 77億1928万 | +0.18% | 8.47 | 1.06 |
| 08/31 | 574 | 574 | 572 | 574 | 0% | 2,200 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 08/30 | 569 | 575 | 569 | 574 | +0.7% | 2,400 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 08/29 | 577 | 581 | 568 | 570 | -0.7% | 17,300 | 76億9229万 | -0.18% | 8.44 | 1.05 |
| 08/28 | 569 | 577 | 569 | 574 | +0.7% | 12,200 | 77億4627万 | +0.53% | 8.5 | 1.06 |
| 08/25 | 572 | 572 | 570 | 570 | 0% | 2,800 | 76億9229万 | -0.18% | 8.44 | 1.05 |
| 08/24 | 569 | 571 | 565 | 570 | +0.53% | 4,400 | 76億9229万 | -0.18% | 8.44 | 1.05 |
| 08/23 | 569 | 569 | 564 | 567 | 0% | 5,400 | 76億5180万 | -0.7% | 8.39 | 1.05 |
| 08/22 | 567 | 568 | 558 | 567 | +0.18% | 4,900 | 76億5180万 | -0.87% | 8.39 | 1.05 |
| 08/21 | 562 | 567 | 562 | 566 | +0.71% | 2,000 | 76億3831万 | -1.05% | 8.38 | 1.05 |
| 08/18 | 565 | 565 | 562 | 562 | -0.88% | 2,000 | 75億8432万 | -1.92% | 8.32 | 1.04 |
| 08/17 | 565 | 567 | 563 | 567 | +0.18% | 1,900 | 76億5180万 | -1.39% | 8.39 | 1.05 |
| 08/16 | 567 | 567 | 563 | 566 | -0.18% | 2,400 | 76億3831万 | -1.74% | 8.38 | 1.05 |
| 08/15 | 564 | 567 | 564 | 567 | +0.53% | 2,500 | 76億5180万 | -1.73% | 8.39 | 1.05 |
| 08/14 | 570 | 570 | 559 | 564 | -1.91% | 18,100 | 76億1131万 | -2.42% | 8.35 | 1.04 |
| 08/10 | 575 | 581 | 573 | 575 | +0.17% | 6,800 | 77億5976万 | -0.69% | 8.51 | 1.06 |
| 08/09 | 573 | 575 | 573 | 574 | +0.17% | 600 | 77億4627万 | -0.86% | 8.5 | 1.06 |
| 08/08 | 573 | 573 | 571 | 573 | -0.35% | 2,700 | 77億3277万 | -1.04% | 8.48 | 1.06 |
| 08/07 | 572 | 576 | 572 | 575 | +0.52% | 2,000 | 77億5976万 | -0.69% | 8.51 | 1.06 |
| 08/04 | 572 | 574 | 571 | 572 | 0% | 2,000 | 77億1928万 | -1.21% | 8.47 | 1.06 |
| 08/03 | 574 | 575 | 572 | 572 | -0.35% | 3,500 | 77億1928万 | -1.21% | 8.47 | 1.06 |
| 08/02 | 574 | 577 | 573 | 574 | +0.17% | 4,100 | 77億4627万 | -0.86% | 8.5 | 1.06 |
| 08/01 | 573 | 574 | 572 | 573 | 0% | 2,000 | 77億3277万 | -1.04% | 8.48 | 1.06 |
| 07/31 | 575 | 575 | 573 | 573 | -0.35% | 1,700 | 77億3277万 | -1.04% | 8.48 | 1.06 |
| 07/28 | 579 | 579 | 575 | 575 | -0.17% | 6,200 | 77億5976万 | -0.69% | 8.51 | 1.06 |
| 07/27 | 578 | 578 | 575 | 576 | +0.17% | 5,700 | 77億7326万 | -0.69% | 8.53 | 1.07 |
| 07/26 | 577 | 577 | 575 | 575 | +0.17% | 8,600 | 77億5976万 | -0.69% | 8.51 | 1.06 |
| 07/25 | 577 | 577 | 574 | 574 | -0.17% | 6,500 | 77億4627万 | -0.86% | 8.5 | 1.06 |
| 07/24 | 574 | 575 | 571 | 575 | +0.7% | 10,800 | 77億5976万 | -0.52% | 8.51 | 1.06 |
| 07/21 | 568 | 571 | 568 | 571 | 0% | 9,500 | 77億578万 | -1.21% | 8.45 | 1.06 |
| 07/20 | 567 | 571 | 567 | 571 | +0.53% | 13,800 | 77億578万 | -1.21% | 8.45 | 1.06 |
| 07/19 | 570 | 572 | 567 | 568 | -3.07% | 70,800 | 76億6530万 | -1.73% | 8.41 | 1.05 |
| 07/18 | 593 | 593 | 586 | 586 | -0.34% | 3,300 | 79億821万 | +1.21% | 8.67 | 1.08 |
| 07/14 | 588 | 588 | 588 | 588 | -0.17% | 1,200 | 79億3520万 | +1.73% | 8.7 | 1.09 |
| 07/13 | 592 | 592 | 580 | 589 | -1.34% | 3,700 | 79億4870万 | +1.9% | 8.72 | 1.09 |
| 07/12 | 599 | 599 | 590 | 597 | -0.33% | 5,200 | 80億5666万 | +3.47% | 8.84 | 1.1 |
| 07/11 | 598 | 599 | 591 | 599 | +1.35% | 2,900 | 80億8365万 | +4.17% | 8.87 | 1.11 |
| 07/10 | 592 | 594 | 590 | 591 | +0.34% | 1,500 | 79億7569万 | +2.96% | 8.75 | 1.09 |
| 07/07 | 583 | 594 | 583 | 589 | +1.2% | 3,300 | 79億4870万 | +2.79% | 8.72 | 1.09 |
| 07/06 | 580 | 583 | 577 | 582 | +1.22% | 2,200 | 78億5423万 | +1.93% | 8.61 | 1.08 |
