時価総額
2023/04/05～2023/08/29
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 |
| 08/29 | 1,698 | 1,702 | 1,679 | 1,700 | +0.35% | 27,000 | 180億6746万 | -2.63% | 17.19 | 4.47 |
| 08/28 | 1,700 | 1,700 | 1,672 | 1,694 | +0.77% | 24,900 | 180億369万 | -3.42% | 17.13 | 4.46 |
| 08/25 | 1,635 | 1,690 | 1,629 | 1,681 | +1.76% | 39,100 | 178億6553万 | -4.6% | 16.99 | 4.42 |
| 08/24 | 1,641 | 1,656 | 1,626 | 1,652 | +1.66% | 51,400 | 175億5732万 | -6.72% | 16.7 | 4.35 |
| 08/23 | 1,606 | 1,627 | 1,592 | 1,625 | +0.68% | 58,300 | 172億7037万 | -8.76% | 16.43 | 4.27 |
| 08/22 | 1,695 | 1,696 | 1,607 | 1,614 | -3.47% | 98,700 | 171億5346万 | -9.83% | 16.32 | 4.25 |
| 08/21 | 1,666 | 1,696 | 1,666 | 1,672 | -0.3% | 41,800 | 177億6988万 | -7.06% | 16.9 | 4.4 |
| 08/18 | 1,691 | 1,697 | 1,670 | 1,677 | -2.84% | 54,300 | 178億2302万 | -7.19% | 16.95 | 4.41 |
| 08/17 | 1,730 | 1,736 | 1,693 | 1,726 | -0.69% | 39,700 | 183億4378万 | -4.8% | 17.45 | 4.54 |
| 08/16 | 1,729 | 1,762 | 1,722 | 1,738 | +0.29% | 40,500 | 184億7132万 | -4.45% | 17.57 | 4.57 |
| 08/15 | 1,751 | 1,753 | 1,731 | 1,733 | -0.86% | 34,600 | 184億1818万 | -4.99% | 17.52 | 4.56 |
| 08/14 | 1,779 | 1,779 | 1,734 | 1,748 | -1.96% | 52,000 | 185億7760万 | -4.43% | 17.67 | 4.6 |
| 08/10 | 1,769 | 1,790 | 1,735 | 1,783 | +0.56% | 52,600 | 189億4958万 | -2.67% | 18.03 | 4.69 |
| 08/09 | 1,717 | 1,775 | 1,717 | 1,773 | +2.6% | 54,600 | 188億4330万 | -3.43% | 17.92 | 4.66 |
| 08/08 | 1,722 | 1,739 | 1,716 | 1,728 | +0.35% | 42,200 | 183億6504万 | -6.04% | 17.47 | 4.55 |
| 08/07 | 1,730 | 1,735 | 1,711 | 1,722 | -1.82% | 47,300 | 183億127万 | -6.51% | 17.41 | 4.53 |
| 08/04 | 1,770 | 1,789 | 1,740 | 1,754 | -1.13% | 40,100 | 186億4137万 | -4.93% | 17.73 | 4.61 |
| 08/03 | 1,770 | 1,780 | 1,755 | 1,774 | -0.22% | 43,400 | 188億5393万 | -3.8% | 17.93 | 4.67 |
| 08/02 | 1,800 | 1,804 | 1,776 | 1,778 | -1.5% | 41,300 | 188億9644万 | -3.42% | 17.98 | 4.68 |
| 08/01 | 1,828 | 1,834 | 1,801 | 1,805 | -1.26% | 38,900 | 191億8339万 | -1.74% | 18.25 | 4.75 |
| 07/31 | 1,781 | 1,831 | 1,781 | 1,828 | +2.7% | 71,400 | 194億2783万 | -0.27% | 18.48 | 4.59 |
| 07/28 | 1,794 | 1,816 | 1,751 | 1,780 | -5.02% | 230,600 | 189億1769万 | -2.68% | 18 | 4.47 |
| 07/27 | 1,897 | 1,906 | 1,870 | 1,874 | -1.21% | 95,800 | 199億1672万 | +2.52% | 18.95 | 4.7 |
| 07/26 | 1,885 | 1,899 | 1,853 | 1,897 | +0.37% | 71,800 | 201億6116万 | +3.95% | 19.18 | 4.76 |
| 07/25 | 1,922 | 1,922 | 1,882 | 1,890 | -1.31% | 110,400 | 200億8676万 | +3.85% | 19.11 | 4.74 |
| 07/24 | 1,906 | 1,936 | 1,888 | 1,915 | +1.43% | 138,800 | 203億5246万 | +5.57% | 19.36 | 4.8 |
| 07/21 | 1,915 | 1,915 | 1,864 | 1,888 | -0.63% | 113,600 | 200億6551万 | +4.42% | 19.09 | 4.74 |
| 07/20 | 1,909 | 1,926 | 1,889 | 1,900 | +0.42% | 91,000 | 201億9304万 | +5.5% | 19.21 | 4.77 |
| 07/19 | 1,879 | 1,896 | 1,865 | 1,892 | +1.45% | 57,500 | 201億802万 | +5.58% | 19.13 | 4.75 |
| 07/18 | 1,853 | 1,882 | 1,853 | 1,865 | +1.52% | 62,600 | 198億2107万 | +4.42% | 18.85 | 4.68 |
| 07/14 | 1,863 | 1,863 | 1,810 | 1,837 | -1.4% | 78,700 | 195億2348万 | +3.26% | 18.57 | 4.61 |
| 07/13 | 1,832 | 1,863 | 1,799 | 1,863 | +1.64% | 66,200 | 197億9981万 | +5.14% | 18.83 | 4.67 |
| 07/12 | 1,896 | 1,896 | 1,828 | 1,833 | -2.66% | 106,300 | 194億8097万 | +4.27% | 18.53 | 4.6 |
| 07/11 | 1,886 | 1,915 | 1,875 | 1,883 | +1.13% | 98,500 | 200億1237万 | +7.85% | 19.04 | 4.72 |
| 07/10 | 1,842 | 1,880 | 1,837 | 1,862 | +1.09% | 74,200 | 197億8918万 | +7.51% | 18.82 | 4.67 |
| 07/07 | 1,809 | 1,861 | 1,790 | 1,842 | +0.33% | 70,300 | 195億7662万 | +7.22% | 18.62 | 4.62 |
| 07/06 | 1,869 | 1,872 | 1,827 | 1,836 | -1.98% | 82,900 | 195億1286万 | +7.75% | 18.56 | 4.61 |
| 07/05 | 1,880 | 1,885 | 1,838 | 1,873 | +0.86% | 82,100 | 199億609万 | +10.89% | 18.94 | 4.7 |
| 07/04 | 1,814 | 1,861 | 1,807 | 1,857 | +2.37% | 58,300 | 197億3604万 | +11% | 18.77 | 4.66 |
| 07/03 | 1,807 | 1,835 | 1,794 | 1,814 | +1.4% | 98,100 | 192億7904万 | +9.41% | 18.34 | 4.55 |
| 06/30 | 1,730 | 1,789 | 1,720 | 1,789 | +3.41% | 80,200 | 190億1334万 | +8.75% | 18.09 | 4.49 |
| 06/29 | 1,712 | 1,738 | 1,710 | 1,730 | +2.37% | 46,000 | 183億8630万 | +5.94% | 17.49 | 4.34 |
| 06/28 | 1,698 | 1,705 | 1,671 | 1,690 | +0.18% | 48,500 | 179億6118万 | +4.06% | 17.09 | 4.24 |
| 06/27 | 1,694 | 1,700 | 1,661 | 1,687 | -1.17% | 44,500 | 179億2930万 | +4.52% | 17.06 | 4.23 |
| 06/26 | 1,698 | 1,724 | 1,666 | 1,707 | -0.64% | 56,500 | 181億4185万 | +6.42% | 17.26 | 4.28 |
| 06/23 | 1,774 | 1,779 | 1,698 | 1,718 | -2.05% | 68,800 | 182億5876万 | +7.71% | 17.37 | 4.31 |
| 06/22 | 1,794 | 1,799 | 1,748 | 1,754 | -2.23% | 80,900 | 186億4137万 | +10.66% | 17.73 | 4.4 |
| 06/21 | 1,770 | 1,794 | 1,757 | 1,794 | +0.96% | 47,800 | 190億6648万 | +14.05% | 18.14 | 4.5 |
| 06/20 | 1,742 | 1,779 | 1,735 | 1,777 | +2.07% | 62,600 | 188億8581万 | +13.98% | 17.97 | 4.46 |
| 06/19 | 1,799 | 1,800 | 1,717 | 1,741 | -1.25% | 96,300 | 185億320万 | +12.4% | 17.6 | 4.37 |
| 06/16 | 1,730 | 1,763 | 1,707 | 1,763 | +2.62% | 74,400 | 187億3702万 | +14.7% | 17.82 | 4.42 |
| 06/15 | 1,708 | 1,743 | 1,699 | 1,718 | +2.63% | 78,000 | 182億5876万 | +12.73% | 17.37 | 4.31 |
| 06/14 | 1,763 | 1,765 | 1,642 | 1,674 | -3.35% | 156,200 | 177億9113万 | +10.71% | 16.92 | 4.2 |
| 06/13 | 1,701 | 1,748 | 1,687 | 1,732 | +1.88% | 113,500 | 184億755万 | +15.39% | 17.51 | 4.35 |
| 06/12 | 1,677 | 1,716 | 1,652 | 1,700 | +2.91% | 170,700 | 180億6746万 | +14.25% | 17.19 | 4.26 |
| 06/09 | 1,683 | 1,749 | 1,601 | 1,652 | +8.47% | 765,200 | 175億5732万 | +12% | 16.7 | 4.14 |
| 06/08 | 1,535 | 1,552 | 1,510 | 1,523 | -0.26% | 162,500 | 161億8632万 | +4.17% | 15.4 | 3.82 |
| 06/07 | 1,536 | 1,563 | 1,516 | 1,527 | -0.2% | 85,700 | 162億2883万 | +4.95% | 15.44 | 3.83 |
| 06/06 | 1,520 | 1,537 | 1,505 | 1,530 | -0.2% | 79,100 | 162億6071万 | +5.74% | 15.47 | 3.84 |
| 06/05 | 1,519 | 1,539 | 1,502 | 1,533 | +3.58% | 71,000 | 162億9260万 | +6.53% | 15.5 | 3.85 |
| 06/02 | 1,458 | 1,494 | 1,456 | 1,480 | +1.72% | 32,900 | 157億2932万 | +3.35% | 14.96 | 3.71 |
| 06/01 | 1,473 | 1,485 | 1,447 | 1,455 | -1.22% | 37,900 | 154億6362万 | +1.96% | 14.71 | 3.65 |
| 05/31 | 1,490 | 1,514 | 1,470 | 1,473 | -1.14% | 35,800 | 156億5492万 | +3.44% | 14.89 | 3.7 |
| 05/30 | 1,492 | 1,505 | 1,481 | 1,490 | -0.13% | 39,200 | 158億3560万 | +4.93% | 15.06 | 3.74 |
| 05/29 | 1,500 | 1,500 | 1,462 | 1,492 | +0.54% | 42,000 | 158億5685万 | +5.37% | 15.08 | 3.74 |
| 05/26 | 1,505 | 1,518 | 1,473 | 1,484 | -0.74% | 51,900 | 157億7183万 | +5.17% | 15 | 3.72 |
| 05/25 | 1,466 | 1,520 | 1,449 | 1,495 | +3.17% | 99,000 | 158億8874万 | +6.41% | 15.11 | 3.75 |
| 05/24 | 1,435 | 1,455 | 1,421 | 1,449 | +0.14% | 34,100 | 153億9985万 | +3.57% | 14.65 | 3.64 |
| 05/23 | 1,470 | 1,492 | 1,437 | 1,447 | -1.56% | 51,000 | 153億7860万 | +3.8% | 14.63 | 3.63 |
| 05/22 | 1,470 | 1,476 | 1,455 | 1,470 | -0.41% | 36,100 | 156億2304万 | +5.76% | 14.86 | 3.69 |
| 05/19 | 1,465 | 1,489 | 1,451 | 1,476 | +1.37% | 47,600 | 156億8680万 | +6.49% | 14.92 | 3.7 |
| 05/18 | 1,463 | 1,464 | 1,445 | 1,456 | +0.41% | 42,400 | 154億7425万 | +5.51% | 14.72 | 3.65 |
| 05/17 | 1,491 | 1,499 | 1,446 | 1,450 | -3.65% | 69,800 | 154億1048万 | +5.45% | 14.66 | 3.64 |
| 05/16 | 1,450 | 1,505 | 1,450 | 1,505 | +4.44% | 122,400 | 159億9501万 | +10.01% | 15.22 | 3.78 |
| 05/15 | 1,445 | 1,455 | 1,434 | 1,441 | 0% | 40,300 | 153億1483万 | +5.88% | 14.57 | 3.62 |
| 05/12 | 1,428 | 1,441 | 1,417 | 1,441 | +1.19% | 40,100 | 153億1483万 | +6.19% | 14.57 | 3.62 |
| 05/11 | 1,415 | 1,440 | 1,414 | 1,424 | +0.99% | 46,400 | 151億3415万 | +5.25% | 14.4 | 3.57 |
| 05/10 | 1,396 | 1,411 | 1,381 | 1,410 | +1% | 56,900 | 149億8536万 | +4.44% | 14.25 | 3.54 |
| 05/09 | 1,378 | 1,396 | 1,375 | 1,396 | +2.27% | 43,600 | 148億3657万 | +3.56% | 14.11 | 3.5 |
| 05/08 | 1,340 | 1,367 | 1,340 | 1,365 | +1.87% | 31,000 | 145億711万 | +1.34% | 13.8 | 3.42 |
| 05/02 | 1,334 | 1,349 | 1,327 | 1,340 | +0.3% | 26,500 | 142億4141万 | -0.37% | 13.55 | 3.36 |
| 05/01 | 1,343 | 1,344 | 1,326 | 1,336 | -0.6% | 37,100 | 141億9890万 | -0.52% | 13.51 | 3.35 |
| 04/28 | 1,349 | 1,359 | 1,332 | 1,344 | +1.05% | 35,100 | 142億8392万 | +0.07% | 13.59 | 3.37 |
| 04/27 | 1,342 | 1,342 | 1,324 | 1,330 | -1.19% | 74,500 | 141億3513万 | -0.82% | 13.45 | 3.34 |
| 04/26 | 1,358 | 1,363 | 1,342 | 1,346 | -1.61% | 44,100 | 143億518万 | +0.45% | 13.61 | 3.38 |
| 04/25 | 1,382 | 1,392 | 1,350 | 1,368 | -1.01% | 52,300 | 145億3899万 | +2.09% | 13.83 | 3.43 |
| 04/24 | 1,365 | 1,383 | 1,365 | 1,382 | +1.32% | 29,400 | 146億8778万 | +3.44% | 13.97 | 3.47 |
| 04/21 | 1,391 | 1,391 | 1,361 | 1,364 | -1.94% | 49,400 | 144億9648万 | +2.33% | 13.79 | 3.42 |
| 04/20 | 1,351 | 1,409 | 1,351 | 1,391 | +2.73% | 105,400 | 147億8343万 | +4.74% | 14.06 | 3.49 |
| 04/19 | 1,357 | 1,358 | 1,342 | 1,354 | +1.04% | 25,300 | 143億9020万 | +2.34% | 13.69 | 3.4 |
| 04/18 | 1,349 | 1,353 | 1,335 | 1,340 | -0.15% | 34,600 | 142億4141万 | +2.29% | 13.55 | 3.36 |
| 04/17 | 1,350 | 1,350 | 1,331 | 1,342 | 0% | 37,000 | 142億6266万 | +3.23% | 13.57 | 3.37 |
| 04/14 | 1,355 | 1,357 | 1,342 | 1,342 | -0.45% | 25,000 | 142億6266万 | +4.11% | 13.57 | 3.37 |
| 04/13 | 1,352 | 1,352 | 1,335 | 1,348 | +0.07% | 14,300 | 143億2643万 | +5.39% | 13.63 | 3.38 |
| 04/12 | 1,340 | 1,355 | 1,331 | 1,347 | +0.75% | 30,400 | 143億1580万 | +6.06% | 13.62 | 3.38 |
| 04/11 | 1,342 | 1,342 | 1,321 | 1,337 | +1.21% | 28,900 | 142億952万 | +6.2% | 13.52 | 3.35 |
| 04/10 | 1,306 | 1,321 | 1,301 | 1,321 | +1.85% | 27,000 | 140億3948万 | +5.76% | 13.36 | 3.31 |
| 04/07 | 1,315 | 1,321 | 1,289 | 1,297 | -1.74% | 38,700 | 137億8441万 | +4.68% | 13.11 | 3.25 |
| 04/06 | 1,316 | 1,335 | 1,307 | 1,320 | -0.68% | 32,300 | 140億2885万 | +7.32% | 13.35 | 3.31 |
| 04/05 | 1,340 | 1,360 | 1,326 | 1,329 | -1.26% | 42,900 | 141億2450万 | +8.93% | 13.44 | 3.33 |
