時価総額
2022/07/07～2023/01/25
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 |
| 01/25 | 1,429 | 1,430 | 1,428 | 1,430 | +0.07% | 800 | 168億7400万 | +2.44% | 17.63 | 0.93 |
| 01/24 | 1,430 | 1,430 | 1,429 | 1,429 | +2.44% | 200 | 168億6220万 | +2.29% | 17.62 | 0.93 |
| 01/23 | 1,395 | 1,395 | 1,395 | 1,395 | +0.22% | 100 | 164億6100万 | -0.07% | 17.2 | 0.91 |
| 01/20 | 1,392 | 1,392 | 1,392 | 1,392 | 0% | 100 | 164億2560万 | -0.29% | 17.17 | 0.91 |
| 01/19 | 1,390 | 1,392 | 1,390 | 1,392 | +1.16% | 600 | 164億2560万 | -0.29% | 17.17 | 0.91 |
| 01/16 | 1,376 | 1,376 | 1,376 | 1,376 | 0% | 100 | 162億3680万 | -1.5% | 16.97 | 0.9 |
| 01/13 | 1,376 | 1,376 | 1,374 | 1,376 | +0.07% | 2,500 | 162億3680万 | -1.64% | 16.97 | 0.9 |
| 01/12 | 1,387 | 1,387 | 1,375 | 1,375 | -0.94% | 200 | 162億2500万 | -1.79% | 16.96 | 0.9 |
| 01/11 | 1,388 | 1,388 | 1,388 | 1,388 | 0% | 100 | 163億7840万 | -0.93% | 17.12 | 0.91 |
| 01/10 | 1,373 | 1,388 | 1,373 | 1,388 | +1.17% | 300 | 163億7840万 | -0.93% | 17.12 | 0.91 |
| 01/06 | 1,365 | 1,372 | 1,365 | 1,372 | -2.97% | 200 | 161億8960万 | -2.07% | 16.92 | 0.9 |
| 01/05 | 1,385 | 1,414 | 1,385 | 1,414 | +2.09% | 200 | 166億8520万 | +0.93% | 17.44 | 0.92 |
| 01/04 | 1,415 | 1,415 | 1,385 | 1,385 | -2.12% | 1,400 | 163億4300万 | -1.07% | 17.08 | 0.9 |
| 2022 |
| 12/30 | 1,422 | 1,422 | 1,398 | 1,415 | +1.65% | 1,000 | 166億9700万 | +1% | 17.45 | 0.92 |
| 12/29 | 1,555 | 1,678 | 1,392 | 1,392 | -2.32% | 4,300 | 164億2560万 | -0.57% | 17.17 | 0.91 |
| 12/28 | 1,395 | 1,425 | 1,395 | 1,425 | +2.89% | 500 | 168億1500万 | +1.71% | 17.57 | 0.93 |
| 12/27 | 1,400 | 1,400 | 1,385 | 1,385 | -2.12% | 400 | 163億4300万 | -1.07% | 17.08 | 0.9 |
| 12/26 | 1,380 | 1,415 | 1,380 | 1,415 | +2.54% | 400 | 166億9700万 | +1.07% | 17.45 | 0.92 |
| 12/23 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | 162億8400万 | -1.29% | 17.02 | 0.9 |
| 12/22 | 1,380 | 1,380 | 1,380 | 1,380 | 0% | 100 | 162億8400万 | -1.29% | 17.02 | 0.9 |
| 12/21 | 1,377 | 1,380 | 1,375 | 1,380 | +0.22% | 1,000 | 162億8400万 | -1.22% | 17.02 | 0.9 |
| 12/20 | 1,368 | 1,377 | 1,368 | 1,377 | -2.75% | 500 | 162億4860万 | -1.43% | 16.98 | 0.9 |
| 12/16 | 1,411 | 1,416 | 1,411 | 1,416 | +0.35% | 200 | 167億880万 | +1.36% | 17.46 | 0.92 |
| 12/13 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 100 | 166億4980万 | +1.22% | 17.4 | 0.92 |
| 12/09 | 1,400 | 1,411 | 1,387 | 1,411 | -3.29% | 700 | 166億4980万 | +1.44% | 17.4 | 0.92 |
| 12/07 | 1,391 | 1,459 | 1,391 | 1,459 | +4.21% | 400 | 172億1620万 | +5.12% | 17.99 | 0.95 |
| 12/06 | 1,400 | 1,402 | 1,377 | 1,400 | 0% | 5,400 | 165億2000万 | +1.3% | 17.26 | 0.91 |
| 12/02 | 1,399 | 1,400 | 1,399 | 1,400 | +0.07% | 200 | 165億2000万 | +1.52% | 17.26 | 0.91 |
| 12/01 | 1,400 | 1,400 | 1,399 | 1,399 | 0% | 500 | 165億820万 | +1.82% | 17.25 | 0.91 |
| 11/30 | 1,427 | 1,427 | 1,399 | 1,399 | -3.12% | 4,100 | 165億820万 | +2.34% | 17.25 | 0.91 |
| 11/29 | 1,393 | 1,444 | 1,393 | 1,444 | +4.11% | 1,000 | 170億3920万 | +6.02% | 17.81 | 0.94 |
| 11/28 | 1,404 | 1,404 | 1,387 | 1,387 | -1.21% | 300 | 163億6660万 | +2.29% | 17.1 | 0.91 |
| 11/25 | 1,382 | 1,408 | 1,382 | 1,404 | +1.59% | 500 | 165億6720万 | +3.69% | 17.31 | 0.92 |
| 11/24 | 1,382 | 1,382 | 1,382 | 1,382 | 0% | 100 | 163億760万 | +2.22% | 17.04 | 0.9 |
| 11/22 | 1,382 | 1,382 | 1,382 | 1,382 | +0.07% | 200 | 163億760万 | +2.37% | 17.04 | 0.9 |
| 11/18 | 1,381 | 1,381 | 1,381 | 1,381 | 0% | 200 | 162億9580万 | +2.52% | 17.03 | 0.9 |
| 11/17 | 1,381 | 1,381 | 1,363 | 1,381 | -2.13% | 1,300 | 162億9580万 | +2.68% | 17.03 | 0.9 |
| 11/16 | 1,411 | 1,411 | 1,411 | 1,411 | 0% | 200 | 166億4980万 | +4.99% | 17.4 | 0.92 |
| 11/15 | 1,410 | 1,411 | 1,410 | 1,411 | 0% | 500 | 166億4980万 | +4.99% | 17.4 | 0.92 |
| 11/08 | 1,386 | 1,422 | 1,386 | 1,411 | +1.8% | 1,000 | 166億4980万 | +4.6% | 17.4 | 0.92 |
| 11/07 | 1,375 | 1,387 | 1,375 | 1,386 | +0.22% | 1,200 | 163億5480万 | +2.82% | 17.09 | 0.9 |
| 11/04 | 1,356 | 1,383 | 1,356 | 1,383 | -0.22% | 300 | 163億1940万 | +2.9% | 17.05 | 0.9 |
| 11/02 | 1,369 | 1,386 | 1,369 | 1,386 | +0.43% | 600 | 163億5480万 | +3.36% | 17.09 | 0.9 |
| 10/31 | 1,352 | 1,380 | 1,339 | 1,380 | +2.99% | 3,700 | 162億8400万 | +3.22% | 17.02 | 0.9 |
| 10/28 | 1,393 | 1,416 | 1,340 | 1,340 | -3.8% | 2,900 | 158億1200万 | +0.53% | 16.52 | 0.87 |
| 10/27 | 1,370 | 1,393 | 1,370 | 1,393 | +1.68% | 400 | 164億3740万 | +4.82% | 17.18 | 0.91 |
| 10/26 | 1,340 | 1,370 | 1,340 | 1,370 | +2.24% | 800 | 161億6600万 | +3.63% | 16.89 | 0.89 |
| 10/25 | 1,332 | 1,340 | 1,332 | 1,340 | 0% | 700 | 158億1200万 | +1.67% | 16.52 | 0.87 |
| 10/24 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 158億1200万 | +1.82% | 16.52 | 0.87 |
| 10/21 | 1,310 | 1,340 | 1,310 | 1,340 | +2.29% | 600 | 158億1200万 | +2.13% | 16.52 | 0.87 |
| 10/20 | 1,306 | 1,310 | 1,306 | 1,310 | +0.31% | 400 | 154億5800万 | +0.08% | 16.15 | 0.85 |
| 10/18 | 1,290 | 1,306 | 1,290 | 1,306 | +1.24% | 200 | 154億1080万 | -0.15% | 16.1 | 0.85 |
| 10/17 | 1,281 | 1,290 | 1,281 | 1,290 | +6.52% | 200 | 152億2200万 | -1.23% | 15.91 | 0.84 |
| 10/13 | 1,211 | 1,211 | 1,211 | 1,211 | -4.65% | 100 | 142億8980万 | -7.13% | 14.93 | 0.79 |
| 10/12 | 1,270 | 1,270 | 1,270 | 1,270 | -3.05% | 100 | 149億8600万 | -2.68% | 15.66 | 0.83 |
| 10/07 | 1,340 | 1,340 | 1,310 | 1,310 | -2.24% | 1,400 | 154億5800万 | +0.54% | 16.15 | 0.85 |
| 10/06 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 200 | 158億1200万 | +3.24% | 16.52 | 0.87 |
| 10/05 | 1,335 | 1,360 | 1,335 | 1,340 | +0.75% | 1,100 | 158億1200万 | +3.8% | 16.52 | 0.87 |
| 10/04 | 1,304 | 1,372 | 1,304 | 1,330 | +1.99% | 1,000 | 156億9400万 | +3.42% | 16.4 | 0.87 |
| 10/03 | 1,332 | 1,361 | 1,304 | 1,304 | -2.1% | 1,000 | 153億8720万 | +1.72% | 16.08 | 0.85 |
| 09/30 | 1,360 | 1,360 | 1,301 | 1,332 | -2.06% | 2,700 | 157億1760万 | +4.14% | 16.43 | 0.87 |
| 09/29 | 1,409 | 1,409 | 1,360 | 1,360 | -3.48% | 900 | 160億4800万 | +6.58% | 16.77 | 0.89 |
| 09/28 | 1,550 | 1,580 | 1,409 | 1,409 | -9.1% | 6,500 | 166億2620万 | +10.86% | 17.37 | 0.92 |
| 09/27 | 1,438 | 1,650 | 1,352 | 1,550 | +12.48% | 49,100 | 182億9000万 | +22.72% | 19.11 | 1.01 |
| 09/26 | 1,300 | 1,378 | 1,297 | 1,378 | +6% | 3,900 | 162億6040万 | +10.24% | 16.99 | 0.9 |
| 09/22 | 1,299 | 1,300 | 1,299 | 1,300 | 0% | 300 | 153億4000万 | +4.42% | 16.03 | 0.85 |
| 09/21 | 1,284 | 1,333 | 1,279 | 1,300 | +1.4% | 3,200 | 153億4000万 | +4.67% | 16.03 | 0.85 |
| 09/16 | 1,282 | 1,282 | 1,282 | 1,282 | +0.23% | 100 | 151億2760万 | +3.3% | 15.81 | 0.84 |
| 09/08 | 1,237 | 1,279 | 1,233 | 1,279 | +2.81% | 1,100 | 150億9220万 | +2.65% | 15.77 | 0.83 |
| 09/02 | 1,220 | 1,244 | 1,200 | 1,244 | +1.72% | 1,600 | 146億7920万 | -0.56% | 15.34 | 0.81 |
| 09/01 | 1,223 | 1,223 | 1,223 | 1,223 | -3.85% | 100 | 144億3140万 | -2.47% | 15.08 | 0.8 |
| 08/31 | 1,272 | 1,272 | 1,272 | 1,272 | 0% | 2,300 | 150億960万 | +1.35% | 15.69 | 0.83 |
| 08/30 | 1,272 | 1,272 | 1,272 | 1,272 | +1.44% | 100 | 150億960万 | +1.35% | 15.69 | 0.83 |
| 08/29 | 1,268 | 1,268 | 1,254 | 1,254 | -0.79% | 200 | 147億9720万 | 0% | 15.46 | 0.82 |
| 08/26 | 1,264 | 1,264 | 1,264 | 1,264 | -1.02% | 200 | 149億1520万 | +0.56% | 15.59 | 0.82 |
| 08/25 | 1,260 | 1,277 | 1,260 | 1,277 | +1.03% | 200 | 150億6860万 | +1.35% | 15.75 | 0.83 |
| 08/24 | 1,264 | 1,264 | 1,264 | 1,264 | +2.43% | 100 | 149億1520万 | +0.08% | 15.59 | 0.82 |
| 08/23 | 1,231 | 1,234 | 1,231 | 1,234 | +0.33% | 400 | 145億6120万 | -2.53% | 15.22 | 0.81 |
| 08/22 | 1,230 | 1,230 | 1,230 | 1,230 | -0.08% | 600 | 145億1400万 | -3.15% | 15.17 | 0.8 |
| 08/19 | 1,180 | 1,232 | 1,180 | 1,231 | +5.21% | 1,700 | 145億2580万 | -3.45% | 15.18 | 0.8 |
| 08/17 | 1,180 | 1,180 | 1,170 | 1,170 | -0.85% | 300 | 138億600万 | -8.52% | 14.43 | 0.76 |
| 08/16 | 1,190 | 1,190 | 1,180 | 1,180 | -3.28% | 600 | 139億2400万 | -8.17% | 14.55 | 0.77 |
| 08/15 | 1,220 | 1,220 | 1,220 | 1,220 | -0.33% | 100 | 143億9600万 | -5.43% | 15.04 | 0.8 |
| 08/12 | 1,224 | 1,224 | 1,224 | 1,224 | 0% | 200 | 144億4320万 | -5.41% | 15.09 | 0.8 |
| 08/10 | 1,201 | 1,229 | 1,199 | 1,224 | -3.39% | 800 | 144億4320万 | -5.63% | 15.09 | 0.8 |
| 08/09 | 1,230 | 1,267 | 1,230 | 1,267 | +3.85% | 500 | 149億5060万 | -2.61% | 15.62 | 0.83 |
| 08/08 | 1,220 | 1,220 | 1,220 | 1,220 | +0.58% | 100 | 143億9600万 | -6.3% | 15.04 | 0.8 |
| 08/05 | 1,235 | 1,235 | 1,169 | 1,213 | -1.78% | 2,400 | 143億1340万 | -6.98% | 14.96 | 0.79 |
| 08/04 | 1,220 | 1,235 | 1,205 | 1,235 | -1.2% | 2,400 | 145億7300万 | -5.58% | 15.23 | 0.81 |
| 08/02 | 1,230 | 1,250 | 1,230 | 1,250 | +1.96% | 200 | 147億5000万 | -4.65% | 15.41 | 0.82 |
| 08/01 | 1,220 | 1,226 | 1,206 | 1,226 | -4.22% | 1,100 | 144億6680万 | -6.63% | 15.12 | 0.8 |
| 07/29 | 1,287 | 1,297 | 1,251 | 1,280 | -9.09% | 15,100 | 151億400万 | -2.66% | 15.78 | 0.84 |
| 07/28 | 1,420 | 1,421 | 1,408 | 1,408 | +0.21% | 3,600 | 166億1440万 | +6.99% | 17.36 | 0.92 |
| 07/27 | 1,305 | 1,405 | 1,305 | 1,405 | +7.91% | 1,400 | 165億7900万 | +7.09% | 17.33 | 0.92 |
| 07/26 | 1,285 | 1,302 | 1,285 | 1,302 | +3.75% | 700 | 153億6360万 | -0.31% | 16.06 | 0.85 |
| 07/25 | 1,265 | 1,265 | 1,255 | 1,255 | -0.79% | 300 | 148億900万 | -3.68% | 15.48 | 0.82 |
| 07/22 | 1,280 | 1,291 | 1,260 | 1,265 | +1.2% | 1,000 | 149億2700万 | -2.84% | 15.6 | 0.83 |
| 07/15 | 1,250 | 1,250 | 1,249 | 1,250 | -6.72% | 2,600 | 147億5000万 | -3.85% | 15.41 | 0.82 |
| 07/08 | 1,340 | 1,340 | 1,340 | 1,340 | 0% | 100 | 158億1200万 | +3% | 16.52 | 0.87 |
| 07/07 | 1,340 | 1,351 | 1,340 | 1,340 | 0% | 17,500 | 158億1200万 | +3.24% | 16.52 | 0.87 |
