時価総額
2022/08/15~2023/01/11
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 |
01/11 | 1,334 | 1,343 | 1,322 | 1,342 | +1.05% | 721,600 | 5227億8876万 | +1.74% | 16.1 | 1.37 |
01/10 | 1,347 | 1,367 | 1,327 | 1,328 | -1.19% | 911,000 | 5173億3493万 | +0.76% | 15.93 | 1.36 |
01/06 | 1,328 | 1,356 | 1,324 | 1,344 | +0.52% | 1,080,600 | 5235億6788万 | +1.9% | 16.13 | 1.37 |
01/05 | 1,322 | 1,339 | 1,319 | 1,337 | +1.29% | 670,300 | 5208億4096万 | +1.44% | 16.04 | 1.37 |
01/04 | 1,337 | 1,338 | 1,319 | 1,320 | -0.75% | 683,300 | 5142億1845万 | +0.15% | 15.84 | 1.35 |
2022 |
12/30 | 1,317 | 1,344 | 1,316 | 1,330 | +1.45% | 825,300 | 5181億1404万 | +0.76% | 16.04 | 1.37 |
12/29 | 1,310 | 1,317 | 1,297 | 1,311 | -0.76% | 595,700 | 5107億1242万 | -0.83% | 15.81 | 1.35 |
12/28 | 1,324 | 1,326 | 1,305 | 1,321 | -0.08% | 399,100 | 5146億801万 | -0.3% | 15.93 | 1.36 |
12/27 | 1,328 | 1,330 | 1,313 | 1,322 | +0.38% | 497,600 | 5149億9757万 | -0.3% | 15.94 | 1.36 |
12/26 | 1,343 | 1,343 | 1,311 | 1,317 | -0.38% | 899,600 | 5130億4977万 | -0.68% | 15.88 | 1.35 |
12/23 | 1,309 | 1,325 | 1,307 | 1,322 | -0.3% | 813,800 | 5149億9757万 | -0.38% | 15.94 | 1.36 |
12/22 | 1,296 | 1,328 | 1,291 | 1,326 | +2.95% | 930,300 | 5165億5581万 | -0.08% | 15.99 | 1.36 |
12/21 | 1,297 | 1,304 | 1,287 | 1,288 | +0.47% | 1,461,400 | 5017億5255万 | -3.01% | 15.53 | 1.32 |
12/20 | 1,303 | 1,307 | 1,270 | 1,282 | -1.69% | 1,117,200 | 4994億1519万 | -3.61% | 15.46 | 1.32 |
12/19 | 1,300 | 1,315 | 1,297 | 1,304 | -0.91% | 781,100 | 5079億8550万 | -2.1% | 15.72 | 1.34 |
12/16 | 1,302 | 1,317 | 1,295 | 1,316 | -0.3% | 2,209,200 | 5126億6021万 | -1.35% | 15.87 | 1.35 |
12/15 | 1,319 | 1,335 | 1,313 | 1,320 | -0.45% | 781,200 | 5142億1845万 | -0.83% | 15.91 | 1.36 |
12/14 | 1,328 | 1,334 | 1,319 | 1,326 | +0.45% | 575,100 | 5165億5581万 | -0.3% | 15.99 | 1.36 |
12/13 | 1,329 | 1,331 | 1,318 | 1,320 | +0.08% | 853,300 | 5142億1845万 | -0.53% | 15.91 | 1.36 |
12/12 | 1,319 | 1,326 | 1,309 | 1,319 | -0.15% | 703,300 | 5138億2889万 | -0.3% | 15.9 | 1.36 |
12/09 | 1,314 | 1,333 | 1,314 | 1,321 | +0.23% | 870,300 | 5146億801万 | +0.15% | 15.93 | 1.36 |
12/08 | 1,316 | 1,323 | 1,290 | 1,318 | +0.61% | 920,800 | 5134億3933万 | +0.15% | 15.89 | 1.35 |
12/07 | 1,300 | 1,319 | 1,297 | 1,310 | -1.21% | 1,301,800 | 5103億2286万 | -0.3% | 15.79 | 1.35 |
12/06 | 1,307 | 1,333 | 1,306 | 1,326 | +0.76% | 856,300 | 5165億5581万 | +1.14% | 15.99 | 1.36 |
12/05 | 1,324 | 1,327 | 1,305 | 1,316 | -0.15% | 665,700 | 5126億6021万 | +0.61% | 15.87 | 1.35 |
12/02 | 1,329 | 1,329 | 1,309 | 1,318 | -1.27% | 1,080,300 | 5134億3933万 | +0.92% | 15.89 | 1.35 |
12/01 | 1,353 | 1,356 | 1,335 | 1,335 | +0.3% | 826,400 | 5200億6184万 | +2.22% | 16.1 | 1.37 |
11/30 | 1,331 | 1,344 | 1,326 | 1,331 | -0.67% | 1,488,300 | 5185億360万 | +2.07% | 16.05 | 1.37 |
11/29 | 1,340 | 1,349 | 1,329 | 1,340 | -0.74% | 723,500 | 5220億964万 | +3% | 16.16 | 1.38 |
11/28 | 1,389 | 1,390 | 1,320 | 1,350 | -2.6% | 2,074,300 | 5259億523万 | +4.09% | 16.28 | 1.39 |
11/25 | 1,386 | 1,392 | 1,371 | 1,386 | +0.22% | 626,600 | 5399億2937万 | +7.28% | 16.71 | 1.42 |
11/24 | 1,370 | 1,388 | 1,362 | 1,383 | +2.6% | 915,000 | 5387億6069万 | +7.54% | 16.67 | 1.42 |
11/22 | 1,345 | 1,365 | 1,344 | 1,348 | +1.28% | 810,900 | 5251億2611万 | +5.39% | 16.25 | 1.38 |
11/21 | 1,339 | 1,347 | 1,314 | 1,331 | -0.97% | 592,000 | 5185億360万 | +4.72% | 16.05 | 1.37 |
11/18 | 1,331 | 1,348 | 1,311 | 1,344 | +1.13% | 969,700 | 5235億6788万 | +6.33% | 16.2 | 1.38 |
11/17 | 1,325 | 1,351 | 1,324 | 1,329 | +0.08% | 982,900 | 5177億2449万 | +5.98% | 16.02 | 1.37 |
11/16 | 1,335 | 1,340 | 1,316 | 1,328 | -0.75% | 886,700 | 5173億3493万 | +6.75% | 16.01 | 1.36 |
11/15 | 1,319 | 1,349 | 1,317 | 1,338 | +0.45% | 1,093,900 | 5212億3052万 | +8.43% | 16.13 | 1.37 |
11/14 | 1,360 | 1,373 | 1,331 | 1,332 | -2.42% | 1,145,300 | 5188億9316万 | +8.82% | 16.06 | 1.37 |
11/11 | 1,323 | 1,365 | 1,305 | 1,365 | +9.64% | 2,495,500 | 5317億4863万 | +12.35% | 16.46 | 1.4 |
11/10 | 1,259 | 1,265 | 1,227 | 1,245 | -3.04% | 1,496,800 | 4850億149万 | +3.49% | 15.01 | 1.28 |
11/09 | 1,254 | 1,284 | 1,252 | 1,284 | +2.56% | 1,204,200 | 5001億9431万 | +7.27% | 15.48 | 1.32 |
11/08 | 1,234 | 1,255 | 1,226 | 1,252 | +1.87% | 618,700 | 4877億2841万 | +5.48% | 15.1 | 1.29 |
11/07 | 1,229 | 1,235 | 1,221 | 1,229 | +0.82% | 697,600 | 4787億6854万 | +4.33% | 14.82 | 1.26 |
11/04 | 1,226 | 1,232 | 1,210 | 1,219 | -2.01% | 1,115,800 | 4748億7295万 | +4.28% | 14.7 | 1.25 |
11/02 | 1,247 | 1,251 | 1,226 | 1,244 | -0.96% | 1,324,900 | 4846億1193万 | +7.15% | 15 | 1.28 |
11/01 | 1,259 | 1,262 | 1,243 | 1,256 | 0% | 1,016,700 | 4892億8665万 | +9.03% | 15.14 | 1.29 |
10/31 | 1,266 | 1,266 | 1,235 | 1,256 | +0.56% | 1,260,600 | 4892億8665万 | +9.89% | 15.14 | 1.29 |
10/28 | 1,255 | 1,269 | 1,241 | 1,249 | -1.58% | 2,547,700 | 4865億5973万 | +10.04% | 15.06 | 1.28 |
10/27 | 1,288 | 1,291 | 1,263 | 1,269 | -2.76% | 1,465,500 | 4943億5092万 | +12.3% | 15.3 | 1.3 |
10/26 | 1,283 | 1,312 | 1,280 | 1,305 | +2.03% | 1,439,300 | 5083億7506万 | +16.1% | 15.73 | 1.34 |
10/25 | 1,246 | 1,280 | 1,244 | 1,279 | +2.08% | 1,841,200 | 4982億4651万 | +14.4% | 15.42 | 1.31 |
10/24 | 1,253 | 1,253 | 1,230 | 1,253 | +0.72% | 1,298,700 | 4881億1797万 | +12.68% | 15.11 | 1.29 |
10/21 | 1,246 | 1,254 | 1,232 | 1,244 | 0% | 1,795,200 | 4846億1193万 | +12.17% | 15 | 1.28 |
10/20 | 1,225 | 1,245 | 1,222 | 1,244 | +0.65% | 2,584,600 | 4846億1193万 | +12.17% | 15 | 1.28 |
10/19 | 1,210 | 1,246 | 1,188 | 1,236 | +4.39% | 4,474,400 | 4814億9546万 | +11.55% | 14.9 | 1.27 |
10/18 | 1,170 | 1,191 | 1,148 | 1,184 | +2.16% | 2,927,100 | 4612億3837万 | +6.86% | 14.28 | 1.22 |
10/17 | 1,135 | 1,171 | 1,135 | 1,159 | +0.26% | 1,901,400 | 4514億9938万 | +4.41% | 13.97 | 1.19 |
10/14 | 1,133 | 1,163 | 1,130 | 1,156 | +5.86% | 2,426,400 | 4503億3070万 | +3.96% | 13.94 | 1.19 |
10/13 | 1,083 | 1,102 | 1,072 | 1,092 | +0.83% | 1,579,900 | 4253億9890万 | -2.06% | 13.17 | 1.12 |
10/12 | 1,073 | 1,093 | 1,070 | 1,083 | +0.65% | 929,100 | 4218億9286万 | -3.48% | 13.06 | 1.11 |
10/11 | 1,078 | 1,094 | 1,072 | 1,076 | -1.28% | 1,461,700 | 4191億6595万 | -4.61% | 12.97 | 1.11 |
10/07 | 1,078 | 1,103 | 1,063 | 1,090 | -0.91% | 1,545,300 | 4246億1978万 | -3.96% | 13.14 | 1.12 |
10/06 | 1,086 | 1,112 | 1,079 | 1,100 | +1.66% | 1,437,800 | 4285億1537万 | -3.68% | 13.26 | 1.13 |
10/05 | 1,099 | 1,105 | 1,074 | 1,082 | -0.18% | 1,563,100 | 4215億330万 | -5.75% | 13.05 | 1.11 |
10/04 | 1,074 | 1,093 | 1,071 | 1,084 | +3.63% | 1,529,300 | 4222億8242万 | -6.15% | 13.07 | 1.11 |
10/03 | 1,024 | 1,053 | 1,024 | 1,046 | +2.75% | 1,921,800 | 4074億7917万 | -10.14% | 12.61 | 1.07 |
09/30 | 1,000 | 1,028 | 998 | 1,018 | +1.09% | 2,194,400 | 3965億7150万 | -13.29% | 12.27 | 1.05 |
09/29 | 1,026 | 1,027 | 1,003 | 1,007 | -1.76% | 1,690,700 | 3922億8635万 | -15.09% | 12.13 | 1.03 |
09/28 | 1,015 | 1,033 | 1,013 | 1,025 | +0.79% | 2,074,700 | 3992億9842万 | -14.37% | 12.35 | 1.05 |
09/27 | 1,029 | 1,038 | 1,013 | 1,017 | +0.59% | 2,070,200 | 3961億8194万 | -15.88% | 12.25 | 1.04 |
09/26 | 1,060 | 1,064 | 1,005 | 1,011 | -6.04% | 2,714,300 | 3938億4458万 | -17.2% | 12.18 | 1.04 |
09/22 | 1,091 | 1,094 | 1,068 | 1,076 | -2.45% | 1,345,700 | 4191億6595万 | -12.87% | 12.97 | 1.1 |
09/21 | 1,110 | 1,120 | 1,100 | 1,103 | -2.39% | 1,156,600 | 4296億8405万 | -11.55% | 13.29 | 1.13 |
09/20 | 1,149 | 1,162 | 1,130 | 1,130 | -1.74% | 908,500 | 4402億216万 | -10.03% | 13.62 | 1.16 |
09/16 | 1,140 | 1,169 | 1,136 | 1,150 | +0.61% | 1,805,100 | 4479億9335万 | -9.09% | 13.86 | 1.18 |
09/15 | 1,177 | 1,180 | 1,142 | 1,143 | -2.89% | 1,380,600 | 4452億6643万 | -10.28% | 13.77 | 1.17 |
09/14 | 1,190 | 1,196 | 1,169 | 1,177 | -4.62% | 1,487,900 | 4585億1145万 | -8.19% | 14.18 | 1.21 |
09/13 | 1,230 | 1,240 | 1,222 | 1,234 | +0.16% | 717,400 | 4807億1634万 | -4.19% | 14.87 | 1.27 |
09/12 | 1,253 | 1,255 | 1,216 | 1,232 | -0.08% | 650,100 | 4799億3722万 | -4.72% | 14.84 | 1.27 |
09/09 | 1,224 | 1,244 | 1,224 | 1,233 | +0.24% | 820,600 | 4803億2678万 | -5.01% | 14.86 | 1.27 |
09/08 | 1,240 | 1,244 | 1,224 | 1,230 | +1.65% | 929,500 | 4791億5810万 | -5.6% | 14.82 | 1.26 |
09/07 | 1,227 | 1,232 | 1,199 | 1,210 | -1.87% | 587,500 | 4713億6691万 | -7.42% | 14.58 | 1.24 |
09/06 | 1,257 | 1,267 | 1,232 | 1,233 | -1.91% | 445,100 | 4803億2678万 | -6.09% | 14.86 | 1.27 |
09/05 | 1,248 | 1,273 | 1,244 | 1,257 | +0.88% | 583,500 | 4896億7621万 | -4.77% | 15.15 | 1.29 |
09/02 | 1,247 | 1,252 | 1,234 | 1,246 | 0% | 540,000 | 4853億9105万 | -5.89% | 15.01 | 1.28 |
09/01 | 1,234 | 1,260 | 1,234 | 1,246 | -0.4% | 655,800 | 4853億9105万 | -6.25% | 15.01 | 1.28 |
08/31 | 1,237 | 1,263 | 1,237 | 1,251 | -0.79% | 754,500 | 4873億3885万 | -6.08% | 15.07 | 1.28 |
08/30 | 1,260 | 1,262 | 1,241 | 1,261 | +1.2% | 468,900 | 4912億3444万 | -5.68% | 15.19 | 1.29 |
08/29 | 1,261 | 1,273 | 1,246 | 1,246 | -4.81% | 528,700 | 4853億9105万 | -7.15% | 15.01 | 1.28 |
08/26 | 1,307 | 1,317 | 1,304 | 1,309 | -0.08% | 343,600 | 5099億3330万 | -2.75% | 15.77 | 1.34 |
08/25 | 1,304 | 1,311 | 1,298 | 1,310 | +0.54% | 235,100 | 5103億2286万 | -2.82% | 15.78 | 1.35 |
08/24 | 1,288 | 1,312 | 1,283 | 1,303 | +1.01% | 346,800 | 5075億9594万 | -3.41% | 15.7 | 1.34 |
08/23 | 1,310 | 1,313 | 1,290 | 1,290 | -2.35% | 561,000 | 5025億3167万 | -4.37% | 15.54 | 1.32 |
08/22 | 1,312 | 1,325 | 1,312 | 1,321 | -0.9% | 463,100 | 5146億801万 | -2% | 15.92 | 1.36 |
08/19 | 1,359 | 1,361 | 1,329 | 1,333 | -0.82% | 252,500 | 5192億8272万 | -0.97% | 16.06 | 1.37 |
08/18 | 1,333 | 1,345 | 1,326 | 1,344 | -2.18% | 430,400 | 5235億6788万 | 0% | 16.19 | 1.38 |
08/17 | 1,363 | 1,376 | 1,350 | 1,374 | +2% | 412,200 | 5352億5466万 | +2.54% | 16.56 | 1.41 |
08/16 | 1,359 | 1,363 | 1,341 | 1,347 | -0.66% | 350,600 | 5247億3656万 | +0.82% | 16.23 | 1.38 |
08/15 | 1,371 | 1,373 | 1,353 | 1,356 | -0.66% | 435,900 | 5282億4259万 | +1.8% | 16.34 | 1.39 |