時価総額
2023/02/21～2023/07/20
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 |
|---|
| 2023 |
| 07/20 | 3,295 | 3,330 | 3,290 | 3,320 | +1.07% | 376 | - | +0.06% |
| 07/19 | 3,250 | 3,285 | 3,250 | 3,285 | +0.77% | 602 | - | -0.93% |
| 07/18 | 3,210 | 3,270 | 3,210 | 3,260 | +0.46% | 812 | - | -1.63% |
| 07/14 | 3,240 | 3,270 | 3,240 | 3,245 | -1.37% | 92 | - | -2.05% |
| 07/13 | 3,210 | 3,290 | 3,210 | 3,290 | +2.49% | 96 | - | -0.69% |
| 07/12 | 3,210 | 3,220 | 3,205 | 3,210 | -1.23% | 108 | - | -3.02% |
| 07/11 | 3,250 | 3,295 | 3,250 | 3,250 | -1.52% | 36 | - | -1.81% |
| 07/10 | 3,300 | 3,335 | 3,255 | 3,300 | -1.79% | 102 | - | -0.24% |
| 07/07 | 3,375 | 3,375 | 3,360 | 3,360 | +0.3% | 19 | - | +1.63% |
| 07/06 | 3,350 | 3,350 | 3,310 | 3,350 | -0.15% | 22 | - | +1.48% |
| 07/05 | 3,340 | 3,360 | 3,340 | 3,355 | -0.15% | 121 | - | +1.82% |
| 07/04 | 3,360 | 3,360 | 3,355 | 3,360 | -0.44% | 107 | - | +2.19% |
| 07/03 | 3,365 | 3,375 | 3,325 | 3,375 | +1.81% | 4,290 | - | +2.83% |
| 06/30 | 3,275 | 3,340 | 3,275 | 3,315 | -0.9% | 309 | - | +1.19% |
| 06/29 | 3,300 | 3,345 | 3,295 | 3,345 | 0% | 588 | - | +2.26% |
| 06/28 | 3,330 | 3,350 | 3,310 | 3,345 | +0.45% | 357 | - | +2.45% |
| 06/27 | 3,320 | 3,330 | 3,290 | 3,330 | 0% | 37 | - | +2.12% |
| 06/26 | 3,275 | 3,330 | 3,275 | 3,330 | +0.91% | 169 | - | +2.18% |
| 06/23 | 3,295 | 3,330 | 3,295 | 3,300 | -0.9% | 271 | - | +1.26% |
| 06/22 | 3,280 | 3,330 | 3,265 | 3,330 | +0.15% | 473 | - | +2.12% |
| 06/21 | 3,360 | 3,360 | 3,325 | 3,325 | -1.48% | 157 | - | +1.87% |
| 06/20 | 3,375 | 3,375 | 3,375 | 3,375 | 0% | 1 | - | +3.4% |
| 06/19 | 3,365 | 3,375 | 3,365 | 3,375 | +1.35% | 299 | - | +3.4% |
| 06/16 | 3,320 | 3,350 | 3,320 | 3,330 | +1.06% | 605 | - | +2.12% |
| 06/15 | 3,255 | 3,300 | 3,255 | 3,295 | +1.23% | 461 | - | +1.01% |
| 06/14 | 3,250 | 3,265 | 3,250 | 3,255 | +0.62% | 356 | - | -0.28% |
| 06/13 | 3,230 | 3,235 | 3,230 | 3,235 | 0% | 126 | - | -1.04% |
| 06/12 | 3,250 | 3,250 | 3,235 | 3,235 | -0.31% | 119 | - | -1.25% |
| 06/09 | 3,225 | 3,245 | 3,225 | 3,245 | +0.62% | 241 | - | -1.13% |
| 06/08 | 3,225 | 3,240 | 3,225 | 3,225 | +0.31% | 55 | - | -1.92% |
| 06/07 | 3,245 | 3,245 | 3,215 | 3,215 | +0.31% | 137 | - | -2.34% |
| 06/06 | 3,205 | 3,205 | 3,205 | 3,205 | -0.93% | 2 | - | -2.67% |
| 06/05 | 3,230 | 3,235 | 3,230 | 3,235 | -0.31% | 73 | - | -1.85% |
| 06/02 | 3,175 | 3,245 | 3,170 | 3,245 | +1.41% | 116 | - | -1.64% |
| 06/01 | 3,145 | 3,200 | 3,140 | 3,200 | +0.63% | 94 | - | -3.09% |
| 05/31 | 3,195 | 3,245 | 3,180 | 3,180 | -1.09% | 65 | - | -3.81% |
| 05/30 | 3,210 | 3,220 | 3,210 | 3,215 | -0.16% | 77 | - | -2.87% |
| 05/29 | 3,215 | 3,240 | 3,215 | 3,220 | +0.78% | 506 | - | -2.84% |
| 05/26 | 3,175 | 3,195 | 3,175 | 3,195 | 0% | 110 | - | -3.68% |
| 05/25 | 3,175 | 3,225 | 3,175 | 3,195 | -0.93% | 496 | - | -3.79% |
| 05/24 | 3,270 | 3,290 | 3,225 | 3,225 | -1.98% | 1,406 | - | -2.95% |
| 05/23 | 3,360 | 3,370 | 3,290 | 3,290 | -1.5% | 2,742 | - | -1.05% |
| 05/22 | 3,345 | 3,365 | 3,315 | 3,340 | -0.15% | 4,165 | - | +0.54% |
| 05/19 | 3,340 | 3,350 | 3,310 | 3,345 | -1.47% | 1,231 | - | +0.81% |
| 05/18 | 3,335 | 3,400 | 3,335 | 3,395 | +2.11% | 79 | - | +2.51% |
| 05/17 | 3,340 | 3,340 | 3,325 | 3,325 | -1.77% | 31 | - | +0.67% |
| 05/16 | 3,315 | 3,385 | 3,315 | 3,385 | +2.73% | 79 | - | +2.73% |
| 05/15 | 3,360 | 3,360 | 3,285 | 3,295 | -1.49% | 65 | - | +0.27% |
| 05/12 | 3,275 | 3,345 | 3,275 | 3,345 | -0.15% | 21 | - | +1.95% |
| 05/10 | 3,385 | 3,385 | 3,350 | 3,350 | -1.33% | 21 | - | +2.35% |
| 05/09 | 3,395 | 3,395 | 3,395 | 3,395 | 0% | 2 | - | +3.98% |
| 05/08 | 3,365 | 3,395 | 3,355 | 3,395 | 0% | 113 | - | +4.4% |
| 05/02 | 3,385 | 3,400 | 3,380 | 3,395 | 0% | 442 | - | +4.78% |
| 05/01 | 3,375 | 3,400 | 3,370 | 3,395 | +2.57% | 202 | - | +5.24% |
| 04/28 | 3,290 | 3,310 | 3,290 | 3,310 | +1.53% | 34 | - | +3.18% |
| 04/27 | 3,245 | 3,305 | 3,245 | 3,260 | 0% | 144 | - | +1.94% |
| 04/26 | 3,260 | 3,310 | 3,260 | 3,260 | -2.1% | 365 | - | +2.23% |
| 04/25 | 3,325 | 3,330 | 3,315 | 3,330 | +0.6% | 28 | - | +4.75% |
| 04/24 | 3,300 | 3,310 | 3,290 | 3,310 | +0.61% | 1,433 | - | +4.48% |
| 04/21 | 3,290 | 3,300 | 3,290 | 3,290 | -0.3% | 27 | - | +4.21% |
| 04/20 | 3,300 | 3,345 | 3,300 | 3,300 | +0.15% | 21 | - | +4.66% |
| 04/19 | 3,360 | 3,360 | 3,295 | 3,295 | -0.15% | 130 | - | +4.74% |
| 04/18 | 3,285 | 3,300 | 3,285 | 3,300 | +0.3% | 27 | - | +5.06% |
| 04/17 | 3,285 | 3,300 | 3,280 | 3,290 | +0.77% | 112 | - | +4.81% |
| 04/14 | 3,270 | 3,270 | 3,265 | 3,265 | +0.15% | 10 | - | +4.05% |
| 04/13 | 3,230 | 3,260 | 3,230 | 3,260 | +0.93% | 440 | - | +3.89% |
| 04/12 | 3,230 | 3,305 | 3,230 | 3,230 | 0% | 257 | - | +2.93% |
| 04/11 | 3,185 | 3,235 | 3,185 | 3,230 | +1.41% | 359 | - | +2.9% |
| 04/10 | 3,185 | 3,210 | 3,185 | 3,185 | +0.16% | 84 | - | +1.43% |
| 04/07 | 3,160 | 3,205 | 3,160 | 3,180 | +1.44% | 66 | - | +1.21% |
| 04/06 | 3,145 | 3,145 | 3,125 | 3,135 | -0.48% | 94 | - | -0.29% |
| 04/05 | 3,200 | 3,200 | 3,150 | 3,150 | -0.63% | 54 | - | +0.03% |
| 04/04 | 3,150 | 3,170 | 3,145 | 3,170 | +0.79% | 679 | - | +0.57% |
| 04/03 | 3,145 | 3,145 | 3,145 | 3,145 | 0% | 13 | - | -0.32% |
| 03/31 | 3,220 | 3,220 | 3,145 | 3,145 | +1.94% | 83 | - | -0.44% |
| 03/30 | 3,090 | 3,100 | 3,085 | 3,085 | +0.33% | 46 | - | -2.47% |
| 03/29 | 3,045 | 3,075 | 3,045 | 3,075 | +0.99% | 14 | - | -2.97% |
| 03/28 | 3,045 | 3,045 | 3,045 | 3,045 | +2.66% | 1 | - | -4.06% |
| 03/27 | 3,030 | 3,035 | 2,966 | 2,966 | -2.43% | 139 | - | -6.79% |
| 03/24 | 3,050 | 3,060 | 2,991 | 3,040 | -0.16% | 27 | - | -4.73% |
| 03/22 | 3,050 | 3,050 | 3,045 | 3,045 | +1.5% | 88 | - | -4.78% |
| 03/20 | 3,025 | 3,025 | 2,990 | 3,000 | -2.12% | 118 | - | -6.31% |
| 03/17 | 3,060 | 3,075 | 3,060 | 3,065 | +0.99% | 35 | - | -4.46% |
| 03/16 | 2,970 | 3,045 | 2,970 | 3,035 | -4.56% | 150 | - | -5.48% |
| 03/15 | 3,185 | 3,195 | 3,180 | 3,180 | +1.44% | 89 | - | -1.12% |
| 03/14 | 3,150 | 3,150 | 3,070 | 3,135 | -1.42% | 42 | - | -2.46% |
| 03/13 | 3,140 | 3,220 | 3,140 | 3,180 | -2.15% | 67 | - | -1.06% |
| 03/10 | 3,235 | 3,250 | 3,205 | 3,250 | -0.31% | 41 | - | +1.18% |
| 03/09 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 1 | - | +1.65% |
| 03/08 | 3,255 | 3,260 | 3,255 | 3,260 | +0.15% | 41 | - | +1.75% |
| 03/07 | 3,270 | 3,270 | 3,255 | 3,255 | -0.15% | 59 | - | +1.69% |
| 03/06 | 3,260 | 3,260 | 3,250 | 3,260 | +0.15% | 97 | - | +1.94% |
| 03/03 | 3,255 | 3,255 | 3,250 | 3,255 | +0.46% | 84 | - | +1.88% |
| 03/02 | 3,240 | 3,240 | 3,240 | 3,240 | +0.47% | 1 | - | +1.54% |
| 03/01 | 3,215 | 3,225 | 3,215 | 3,225 | -0.77% | 13 | - | +1.13% |
| 02/28 | 3,250 | 3,255 | 3,245 | 3,250 | +0.62% | 45 | - | +1.94% |
| 02/27 | 3,205 | 3,230 | 3,200 | 3,230 | -0.46% | 92 | - | +1.44% |
| 02/24 | 3,250 | 3,250 | 3,245 | 3,245 | -0.15% | 17 | - | +2.01% |
| 02/22 | 3,235 | 3,255 | 3,235 | 3,250 | +0.31% | 202 | - | +2.23% |
| 02/21 | 3,240 | 3,240 | 3,240 | 3,240 | +0.31% | 8 | - | +1.98% |
