時価総額
2023/01/19～2023/06/14
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 |
| 06/14 | 3,868 | 3,874 | 3,844 | 3,847 | -0.34% | 153,700 | 2633億9858万 | +2.61% | 17.31 | 0.94 |
| 06/13 | 3,854 | 3,874 | 3,851 | 3,860 | -0.05% | 245,700 | 2642億8867万 | +3.24% | 17.37 | 0.95 |
| 06/12 | 3,858 | 3,880 | 3,836 | 3,862 | +0.63% | 206,400 | 2644億2561万 | +3.59% | 17.38 | 0.95 |
| 06/09 | 3,805 | 3,845 | 3,797 | 3,838 | +1.51% | 301,700 | 2627億8236万 | +3.34% | 17.27 | 0.94 |
| 06/08 | 3,798 | 3,811 | 3,774 | 3,781 | -0.24% | 222,100 | 2588億7965万 | +2.13% | 17.01 | 0.93 |
| 06/07 | 3,820 | 3,828 | 3,776 | 3,790 | -0.47% | 234,800 | 2594億9587万 | +2.68% | 17.05 | 0.93 |
| 06/06 | 3,779 | 3,808 | 3,762 | 3,808 | +1.44% | 169,400 | 2607億2831万 | +3.48% | 17.13 | 0.93 |
| 06/05 | 3,772 | 3,787 | 3,731 | 3,754 | +0.51% | 394,300 | 2570億3100万 | +2.46% | 16.89 | 0.92 |
| 06/02 | 3,675 | 3,735 | 3,675 | 3,735 | +1.63% | 162,900 | 2557億3010万 | +2.3% | 16.81 | 0.92 |
| 06/01 | 3,675 | 3,710 | 3,665 | 3,675 | -0.14% | 173,400 | 2516億2199万 | +0.96% | 16.54 | 0.9 |
| 05/31 | 3,700 | 3,725 | 3,675 | 3,680 | -1.21% | 205,100 | 2519億6433万 | +1.35% | 16.56 | 0.9 |
| 05/30 | 3,760 | 3,760 | 3,710 | 3,725 | -0.93% | 270,900 | 2550億4541万 | +2.84% | 16.76 | 0.91 |
| 05/29 | 3,780 | 3,790 | 3,760 | 3,760 | -1.31% | 225,000 | 2574億4181万 | +4.16% | 16.92 | 0.92 |
| 05/26 | 3,755 | 3,840 | 3,740 | 3,810 | +2.28% | 343,700 | 2608億6524万 | +5.95% | 17.14 | 0.93 |
| 05/25 | 3,765 | 3,770 | 3,725 | 3,725 | -0.93% | 144,000 | 2550億4541万 | +4.08% | 16.76 | 0.91 |
| 05/24 | 3,730 | 3,780 | 3,725 | 3,760 | +0.53% | 189,500 | 2574億4181万 | +5.47% | 16.92 | 0.92 |
| 05/23 | 3,765 | 3,765 | 3,715 | 3,740 | -0.66% | 242,700 | 2560億7244万 | +5.38% | 16.83 | 0.92 |
| 05/22 | 3,750 | 3,765 | 3,720 | 3,765 | -0.13% | 250,200 | 2577億8416万 | +6.54% | 16.94 | 0.92 |
| 05/19 | 3,705 | 3,770 | 3,695 | 3,770 | +1.75% | 289,600 | 2581億2650万 | +7.19% | 16.96 | 0.92 |
| 05/18 | 3,740 | 3,740 | 3,700 | 3,705 | -0.27% | 285,900 | 2536億7604万 | +5.86% | 16.67 | 0.91 |
| 05/17 | 3,730 | 3,735 | 3,695 | 3,715 | -0.4% | 281,200 | 2543億6073万 | +6.54% | 16.72 | 0.91 |
| 05/16 | 3,695 | 3,730 | 3,685 | 3,730 | +1.08% | 257,500 | 2553億8776万 | +7.37% | 16.78 | 0.91 |
| 05/15 | 3,640 | 3,705 | 3,640 | 3,690 | +1.93% | 313,600 | 2526億4901万 | +6.62% | 16.6 | 0.9 |
| 05/12 | 3,550 | 3,630 | 3,550 | 3,620 | +1.4% | 260,600 | 2478億5621万 | +4.96% | 16.29 | 0.89 |
| 05/11 | 3,620 | 3,625 | 3,555 | 3,570 | -0.83% | 245,000 | 2444億3279万 | +3.75% | 16.06 | 0.87 |
| 05/10 | 3,630 | 3,680 | 3,580 | 3,600 | +0.56% | 452,700 | 2464億8684万 | +4.83% | 16.2 | 0.88 |
| 05/09 | 3,525 | 3,585 | 3,525 | 3,580 | +1.56% | 293,700 | 2451億1747万 | +4.59% | 16.11 | 0.88 |
| 05/08 | 3,540 | 3,550 | 3,515 | 3,525 | 0% | 258,800 | 2413億5170万 | +3.25% | 15.86 | 0.86 |
| 05/02 | 3,550 | 3,550 | 3,495 | 3,525 | -0.14% | 225,700 | 2413億5170万 | +3.46% | 15.86 | 0.86 |
| 05/01 | 3,500 | 3,550 | 3,500 | 3,530 | +1% | 298,500 | 2416億9404万 | +3.85% | 15.88 | 0.86 |
| 04/28 | 3,450 | 3,495 | 3,445 | 3,495 | +2.19% | 296,200 | 2392億9764万 | +3.1% | 15.73 | 0.86 |
| 04/27 | 3,420 | 3,435 | 3,395 | 3,420 | 0% | 213,700 | 2341億6250万 | +1.09% | 15.39 | 0.84 |
| 04/26 | 3,440 | 3,445 | 3,410 | 3,420 | -1.01% | 289,900 | 2341億6250万 | +1.24% | 15.39 | 0.84 |
| 04/25 | 3,450 | 3,460 | 3,440 | 3,455 | +0.14% | 115,600 | 2365億5890万 | +2.4% | 15.55 | 0.85 |
| 04/24 | 3,450 | 3,455 | 3,430 | 3,450 | -0.29% | 115,200 | 2362億1656万 | +2.47% | 15.52 | 0.85 |
| 04/21 | 3,435 | 3,460 | 3,420 | 3,460 | +1.02% | 228,600 | 2369億124万 | +2.85% | 15.57 | 0.85 |
| 04/20 | 3,405 | 3,430 | 3,385 | 3,425 | +0.59% | 161,700 | 2345億484万 | +1.96% | 15.41 | 0.84 |
| 04/19 | 3,385 | 3,410 | 3,370 | 3,405 | 0% | 193,900 | 2331億3547万 | +1.43% | 15.32 | 0.83 |
| 04/18 | 3,380 | 3,405 | 3,375 | 3,405 | +1.19% | 161,600 | 2331億3547万 | +1.49% | 15.32 | 0.83 |
| 04/17 | 3,370 | 3,370 | 3,350 | 3,365 | -0.15% | 98,000 | 2303億9673万 | +0.3% | 15.14 | 0.82 |
| 04/14 | 3,365 | 3,375 | 3,355 | 3,370 | +0.45% | 136,200 | 2307億3907万 | +0.36% | 15.16 | 0.83 |
| 04/13 | 3,350 | 3,360 | 3,345 | 3,355 | +0.3% | 108,400 | 2297億1204万 | -0.21% | 15.1 | 0.82 |
| 04/12 | 3,365 | 3,370 | 3,345 | 3,345 | -0.15% | 96,000 | 2290億2736万 | -0.62% | 15.05 | 0.82 |
| 04/11 | 3,380 | 3,395 | 3,335 | 3,350 | -0.74% | 256,200 | 2293億6970万 | -0.56% | 15.07 | 0.82 |
| 04/10 | 3,395 | 3,405 | 3,355 | 3,375 | -0.15% | 133,800 | 2310億8142万 | +0.09% | 15.19 | 0.83 |
| 04/07 | 3,410 | 3,420 | 3,380 | 3,380 | -0.88% | 103,900 | 2314億2376万 | +0.18% | 15.21 | 0.83 |
| 04/06 | 3,395 | 3,415 | 3,385 | 3,410 | +0.74% | 168,000 | 2334億7782万 | +1.04% | 15.34 | 0.84 |
| 04/05 | 3,415 | 3,415 | 3,375 | 3,385 | -1.02% | 183,900 | 2317億6610万 | +0.33% | 15.23 | 0.83 |
| 04/04 | 3,410 | 3,425 | 3,385 | 3,420 | +0.59% | 173,000 | 2341億6250万 | +1.3% | 15.39 | 0.84 |
| 04/03 | 3,360 | 3,400 | 3,350 | 3,400 | +1.95% | 207,800 | 2327億9313万 | +0.68% | 15.3 | 0.83 |
| 03/31 | 3,345 | 3,360 | 3,330 | 3,335 | -0.15% | 128,500 | 2283億4267万 | -1.27% | 15.01 | 0.82 |
| 03/30 | 3,350 | 3,350 | 3,315 | 3,340 | -0.6% | 191,700 | 2286億8502万 | -1.27% | 15.03 | 0.82 |
| 03/29 | 3,335 | 3,360 | 3,315 | 3,360 | +1.36% | 197,100 | 2300億5439万 | -0.86% | 15.12 | 0.82 |
| 03/28 | 3,325 | 3,340 | 3,295 | 3,315 | +0.15% | 140,900 | 2269億7330万 | -2.33% | 14.92 | 0.81 |
| 03/27 | 3,350 | 3,350 | 3,310 | 3,310 | -0.3% | 171,000 | 2266億3096万 | -2.68% | 14.89 | 0.81 |
| 03/24 | 3,275 | 3,320 | 3,275 | 3,320 | +0.91% | 193,900 | 2273億1564万 | -2.52% | 14.94 | 0.81 |
| 03/23 | 3,285 | 3,300 | 3,270 | 3,290 | -0.75% | 199,100 | 2252億6159万 | -3.52% | 14.8 | 0.81 |
| 03/22 | 3,320 | 3,330 | 3,300 | 3,315 | +0.45% | 173,800 | 2269億7330万 | -3.13% | 14.92 | 0.81 |
| 03/20 | 3,350 | 3,350 | 3,300 | 3,300 | -1.64% | 235,800 | 2259億4627万 | -3.82% | 14.85 | 0.81 |
| 03/17 | 3,355 | 3,360 | 3,335 | 3,355 | +0.15% | 167,500 | 2297億1204万 | -2.47% | 15.1 | 0.82 |
| 03/16 | 3,335 | 3,370 | 3,330 | 3,350 | -0.45% | 154,700 | 2293億6970万 | -2.79% | 15.07 | 0.82 |
| 03/15 | 3,375 | 3,385 | 3,350 | 3,365 | +0.3% | 135,600 | 2303億9673万 | -2.58% | 15.14 | 0.82 |
| 03/14 | 3,380 | 3,390 | 3,340 | 3,355 | -1.61% | 273,400 | 2297億1204万 | -3.06% | 15.1 | 0.82 |
| 03/13 | 3,430 | 3,435 | 3,390 | 3,410 | -0.73% | 134,200 | 2334億7782万 | -1.67% | 15.34 | 0.84 |
| 03/10 | 3,445 | 3,455 | 3,430 | 3,435 | -1.15% | 162,900 | 2351億8953万 | -1.07% | 15.46 | 0.84 |
| 03/09 | 3,465 | 3,475 | 3,455 | 3,475 | +0.87% | 119,100 | 2379億2827万 | -0.06% | 15.64 | 0.85 |
| 03/08 | 3,410 | 3,445 | 3,410 | 3,445 | +0.73% | 127,400 | 2358億7422万 | -1.09% | 15.5 | 0.84 |
| 03/07 | 3,435 | 3,455 | 3,415 | 3,420 | -0.44% | 112,300 | 2341億6250万 | -2.01% | 15.39 | 0.84 |
| 03/06 | 3,425 | 3,450 | 3,415 | 3,435 | +0.29% | 120,100 | 2351億8953万 | -1.72% | 15.46 | 0.84 |
| 03/03 | 3,430 | 3,440 | 3,410 | 3,425 | +0.44% | 121,000 | 2345億484万 | -2.11% | 15.41 | 0.84 |
| 03/02 | 3,410 | 3,425 | 3,400 | 3,410 | +0.74% | 97,600 | 2334億7782万 | -2.68% | 15.34 | 0.84 |
| 03/01 | 3,410 | 3,420 | 3,380 | 3,385 | -1.02% | 162,000 | 2317億6610万 | -3.53% | 15.23 | 0.83 |
| 02/28 | 3,445 | 3,465 | 3,420 | 3,420 | -0.87% | 127,500 | 2341億6250万 | -2.76% | 15.39 | 0.84 |
| 02/27 | 3,450 | 3,460 | 3,420 | 3,450 | +0.29% | 162,900 | 2362億1656万 | -2.04% | 15.52 | 0.85 |
| 02/24 | 3,440 | 3,460 | 3,440 | 3,440 | -0.43% | 170,300 | 2355億3187万 | -2.44% | 15.48 | 0.84 |
| 02/22 | 3,460 | 3,470 | 3,410 | 3,455 | -0.72% | 184,300 | 2365億5890万 | -2.1% | 15.55 | 0.85 |
| 02/21 | 3,500 | 3,500 | 3,470 | 3,480 | -0.29% | 74,600 | 2382億7062万 | -1.5% | 15.66 | 0.85 |
| 02/20 | 3,515 | 3,515 | 3,470 | 3,490 | +0.14% | 113,800 | 2389億5530万 | -1.25% | 15.7 | 0.86 |
| 02/17 | 3,430 | 3,510 | 3,430 | 3,485 | +1.31% | 149,700 | 2386億1296万 | -1.41% | 15.68 | 0.85 |
| 02/16 | 3,445 | 3,450 | 3,420 | 3,440 | +0.44% | 147,900 | 2355億3187万 | -2.71% | 15.48 | 0.84 |
| 02/15 | 3,400 | 3,440 | 3,360 | 3,425 | -4.2% | 400,200 | 2345億484万 | -3.22% | 15.41 | 0.84 |
| 02/14 | 3,545 | 3,575 | 3,545 | 3,575 | +0.85% | 77,600 | 2447億7513万 | +0.93% | 16.09 | 0.88 |
| 02/13 | 3,540 | 3,545 | 3,505 | 3,545 | +0.57% | 85,600 | 2427億2107万 | +0.17% | 15.95 | 0.87 |
| 02/10 | 3,510 | 3,540 | 3,500 | 3,525 | +0.14% | 64,900 | 2413億5170万 | -0.37% | 15.86 | 0.86 |
| 02/09 | 3,525 | 3,545 | 3,515 | 3,520 | -0.56% | 68,200 | 2410億936万 | -0.54% | 15.84 | 0.86 |
| 02/08 | 3,530 | 3,540 | 3,510 | 3,540 | +0.28% | 62,100 | 2423億7873万 | -0.03% | 15.93 | 0.87 |
| 02/07 | 3,550 | 3,570 | 3,515 | 3,530 | -0.56% | 72,900 | 2416億9404万 | -0.42% | 15.88 | 0.86 |
| 02/06 | 3,515 | 3,550 | 3,505 | 3,550 | +1.28% | 135,600 | 2430億6341万 | 0% | 15.97 | 0.87 |
| 02/03 | 3,530 | 3,535 | 3,495 | 3,505 | -1.27% | 98,400 | 2399億8233万 | -1.46% | 15.77 | 0.86 |
| 02/02 | 3,620 | 3,625 | 3,540 | 3,550 | -1.93% | 118,800 | 2430億6341万 | -0.42% | 15.97 | 0.87 |
| 02/01 | 3,645 | 3,655 | 3,605 | 3,620 | -0.28% | 122,500 | 2478億5621万 | +1.37% | 16.29 | 0.89 |
| 01/31 | 3,580 | 3,635 | 3,570 | 3,630 | +2.11% | 225,800 | 2485億4090万 | +1.57% | 16.33 | 0.89 |
| 01/30 | 3,525 | 3,560 | 3,520 | 3,555 | +0.85% | 93,200 | 2434億576万 | -0.62% | 16 | 0.87 |
| 01/27 | 3,545 | 3,545 | 3,510 | 3,525 | -0.42% | 91,700 | 2413億5170万 | -1.59% | 15.86 | 0.86 |
| 01/26 | 3,565 | 3,565 | 3,515 | 3,540 | -0.14% | 93,800 | 2423億7873万 | -1.34% | 15.93 | 0.87 |
| 01/25 | 3,560 | 3,575 | 3,540 | 3,545 | -0.84% | 74,700 | 2427億2107万 | -1.34% | 15.95 | 0.87 |
| 01/24 | 3,545 | 3,585 | 3,540 | 3,575 | +0.85% | 103,700 | 2447億7513万 | -0.64% | 16.09 | 0.88 |
| 01/23 | 3,565 | 3,585 | 3,540 | 3,545 | -0.42% | 64,800 | 2427億2107万 | -1.58% | 15.95 | 0.87 |
| 01/20 | 3,535 | 3,575 | 3,530 | 3,560 | +0.99% | 73,400 | 2437億4810万 | -1.33% | 16.02 | 0.87 |
| 01/19 | 3,515 | 3,535 | 3,510 | 3,525 | -0.42% | 69,500 | 2413億5170万 | -2.41% | 15.86 | 0.86 |
