時価総額
2022/12/20~2023/05/18
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 |
05/18 | 1,564 | 1,576 | 1,543 | 1,570 | +1.36% | 630,500 | 6116億831万 | +0.64% | 23.25 | 1.59 |
05/17 | 1,528 | 1,551 | 1,527 | 1,549 | +1.37% | 662,200 | 6034億2756万 | -0.58% | 22.94 | 1.57 |
05/16 | 1,547 | 1,550 | 1,523 | 1,528 | -2.11% | 985,900 | 5952億4681万 | -1.8% | 22.63 | 1.55 |
05/15 | 1,560 | 1,580 | 1,546 | 1,561 | +0.84% | 830,400 | 6081億227万 | +0.45% | 23.11 | 1.58 |
05/12 | 1,508 | 1,557 | 1,489 | 1,548 | -4.62% | 2,036,800 | 6030億3800万 | -0.26% | 22.92 | 1.57 |
05/11 | 1,580 | 1,627 | 1,580 | 1,623 | +2.4% | 806,400 | 6322億5496万 | +4.64% | 24.03 | 1.65 |
05/10 | 1,607 | 1,611 | 1,564 | 1,585 | -1.18% | 688,400 | 6174億5170万 | +2.46% | 23.47 | 1.61 |
05/09 | 1,604 | 1,611 | 1,596 | 1,604 | +1.26% | 639,900 | 6248億5333万 | +3.89% | 23.75 | 1.63 |
05/08 | 1,571 | 1,591 | 1,567 | 1,584 | -0.63% | 592,100 | 6170億6214万 | +3.06% | 23.46 | 1.61 |
05/02 | 1,620 | 1,623 | 1,592 | 1,594 | -1.18% | 457,600 | 6209億5774万 | +3.98% | 23.6 | 1.62 |
05/01 | 1,606 | 1,616 | 1,598 | 1,613 | +1.13% | 449,800 | 6283億5937万 | +5.7% | 23.88 | 1.64 |
04/28 | 1,573 | 1,596 | 1,573 | 1,595 | +2.24% | 593,000 | 6213億4730万 | +5% | 23.62 | 1.62 |
04/27 | 1,561 | 1,567 | 1,551 | 1,560 | -0.83% | 531,000 | 6077億1272万 | +3.11% | 23.1 | 1.58 |
04/26 | 1,562 | 1,589 | 1,561 | 1,573 | +0.32% | 851,100 | 6127億7699万 | +4.24% | 23.29 | 1.6 |
04/25 | 1,555 | 1,569 | 1,555 | 1,568 | +0.97% | 396,100 | 6108億2919万 | +4.19% | 23.22 | 1.59 |
04/24 | 1,550 | 1,568 | 1,547 | 1,553 | +0.84% | 294,800 | 6049億8580万 | +3.53% | 23 | 1.58 |
04/21 | 1,533 | 1,551 | 1,528 | 1,540 | +0.33% | 487,800 | 5999億2153万 | +2.87% | 22.8 | 1.56 |
04/20 | 1,525 | 1,547 | 1,523 | 1,535 | -0.58% | 607,000 | 5979億7373万 | +2.68% | 22.73 | 1.56 |
04/19 | 1,537 | 1,549 | 1,528 | 1,544 | -0.26% | 488,100 | 6014億7976万 | +3.42% | 22.86 | 1.57 |
04/18 | 1,533 | 1,560 | 1,531 | 1,548 | +1.18% | 588,000 | 6030億3800万 | +3.89% | 22.92 | 1.57 |
04/17 | 1,556 | 1,556 | 1,529 | 1,530 | -1.1% | 542,000 | 5960億2593万 | +2.75% | 22.66 | 1.55 |
04/14 | 1,558 | 1,563 | 1,543 | 1,547 | +0.91% | 621,400 | 6026億4844万 | +3.76% | 22.91 | 1.57 |
04/13 | 1,517 | 1,539 | 1,512 | 1,533 | +0.99% | 460,600 | 5971億9461万 | +2.82% | 22.7 | 1.56 |
04/12 | 1,514 | 1,529 | 1,512 | 1,518 | +0.86% | 415,700 | 5913億5122万 | +1.74% | 22.48 | 1.54 |
04/11 | 1,519 | 1,529 | 1,505 | 1,505 | +0.2% | 493,400 | 5862億8695万 | +0.74% | 22.29 | 1.53 |
04/10 | 1,501 | 1,509 | 1,494 | 1,502 | +0.33% | 388,100 | 5851億1827万 | +0.47% | 22.24 | 1.53 |
04/07 | 1,490 | 1,501 | 1,489 | 1,497 | +0.54% | 309,500 | 5831億7047万 | +0.07% | 22.17 | 1.52 |
04/06 | 1,490 | 1,508 | 1,488 | 1,489 | -1% | 499,300 | 5800億5400万 | -0.53% | 22.05 | 1.51 |
04/05 | 1,515 | 1,526 | 1,501 | 1,504 | -2.21% | 513,100 | 5858億9739万 | +0.33% | 22.27 | 1.53 |
04/04 | 1,529 | 1,542 | 1,524 | 1,538 | +1.25% | 610,700 | 5991億4241万 | +2.6% | 22.77 | 1.56 |
04/03 | 1,516 | 1,519 | 1,495 | 1,519 | +1.61% | 674,400 | 5917億4078万 | +1.47% | 22.49 | 1.54 |
03/31 | 1,462 | 1,502 | 1,462 | 1,495 | +3.03% | 1,114,300 | 5823億9135万 | -0.07% | 17.79 | 1.52 |
03/30 | 1,471 | 1,481 | 1,438 | 1,451 | -1.43% | 563,300 | 5652億5074万 | -3.01% | 17.27 | 1.47 |
03/29 | 1,439 | 1,472 | 1,435 | 1,472 | +3.08% | 901,200 | 5734億3148万 | -1.74% | 17.52 | 1.49 |
03/28 | 1,449 | 1,452 | 1,419 | 1,428 | -0.35% | 586,900 | 5562億9087万 | -4.74% | 16.99 | 1.45 |
03/27 | 1,460 | 1,460 | 1,430 | 1,433 | -1.51% | 483,300 | 5582億3867万 | -4.59% | 17.05 | 1.45 |
03/24 | 1,454 | 1,462 | 1,441 | 1,455 | 0% | 647,200 | 5668億897万 | -3.32% | 17.32 | 1.48 |
03/23 | 1,443 | 1,457 | 1,431 | 1,455 | -0.55% | 744,000 | 5668億897万 | -3.32% | 17.32 | 1.48 |
03/22 | 1,467 | 1,474 | 1,453 | 1,463 | +1.81% | 836,300 | 5699億2545万 | -2.86% | 17.41 | 1.48 |
03/20 | 1,483 | 1,484 | 1,437 | 1,437 | -3.88% | 674,400 | 5597億9690万 | -4.52% | 17.1 | 1.46 |
03/17 | 1,484 | 1,501 | 1,479 | 1,495 | +1.56% | 970,900 | 5823億9135万 | -0.66% | 17.79 | 1.52 |
03/16 | 1,448 | 1,476 | 1,438 | 1,472 | -1.21% | 714,300 | 5734億3148万 | -2% | 17.52 | 1.49 |
03/15 | 1,489 | 1,497 | 1,480 | 1,490 | +0.47% | 672,100 | 5804億4355万 | -0.6% | 17.73 | 1.51 |
03/14 | 1,495 | 1,501 | 1,464 | 1,483 | -2.82% | 801,800 | 5777億1664万 | -0.87% | 17.65 | 1.5 |
03/13 | 1,546 | 1,552 | 1,515 | 1,526 | -2.12% | 745,000 | 5944億6769万 | +2.28% | 18.16 | 1.55 |
03/10 | 1,550 | 1,564 | 1,547 | 1,559 | -0.38% | 876,700 | 6073億2316万 | +4.77% | 18.55 | 1.58 |
03/09 | 1,556 | 1,573 | 1,553 | 1,565 | +0.9% | 673,100 | 6096億6051万 | +5.67% | 18.62 | 1.59 |
03/08 | 1,557 | 1,564 | 1,545 | 1,551 | -0.45% | 693,400 | 6042億668万 | +5.22% | 18.46 | 1.57 |
03/07 | 1,529 | 1,561 | 1,526 | 1,558 | +1.56% | 824,600 | 6069億3360万 | +6.13% | 18.54 | 1.58 |
03/06 | 1,550 | 1,550 | 1,529 | 1,534 | -0.26% | 655,500 | 5975億8417万 | +5% | 18.26 | 1.56 |
03/03 | 1,527 | 1,542 | 1,514 | 1,538 | +1.05% | 734,800 | 5991億4241万 | +5.63% | 18.3 | 1.56 |
03/02 | 1,525 | 1,529 | 1,507 | 1,522 | -0.07% | 581,300 | 5929億946万 | +4.89% | 18.11 | 1.54 |
03/01 | 1,517 | 1,524 | 1,502 | 1,523 | +0.33% | 766,900 | 5932億9902万 | +5.4% | 18.13 | 1.54 |
02/28 | 1,495 | 1,519 | 1,494 | 1,518 | +1.95% | 1,033,000 | 5913億5122万 | +5.42% | 18.07 | 1.54 |
02/27 | 1,475 | 1,493 | 1,471 | 1,489 | +0.74% | 326,800 | 5800億5400万 | +3.76% | 17.72 | 1.51 |
02/24 | 1,497 | 1,498 | 1,471 | 1,478 | -1.47% | 792,500 | 5757億6884万 | +3.36% | 17.59 | 1.5 |
02/22 | 1,492 | 1,502 | 1,483 | 1,500 | 0% | 932,100 | 5843億3915万 | +5.26% | 17.85 | 1.52 |
02/21 | 1,498 | 1,508 | 1,491 | 1,500 | -0.27% | 515,400 | 5843億3915万 | +5.71% | 17.85 | 1.52 |
02/20 | 1,495 | 1,516 | 1,487 | 1,504 | +0.6% | 516,500 | 5858億9739万 | +6.52% | 17.9 | 1.53 |
02/17 | 1,501 | 1,507 | 1,495 | 1,495 | -0.73% | 502,300 | 5823億9135万 | +6.41% | 17.79 | 1.52 |
02/16 | 1,475 | 1,512 | 1,475 | 1,506 | +2.59% | 723,800 | 5866億7651万 | +7.73% | 17.92 | 1.53 |
02/15 | 1,472 | 1,475 | 1,461 | 1,468 | -0.2% | 708,700 | 5718億7325万 | +5.54% | 17.47 | 1.49 |
02/14 | 1,459 | 1,472 | 1,457 | 1,471 | +2.22% | 750,400 | 5730億4193万 | +6.13% | 17.51 | 1.49 |
02/13 | 1,426 | 1,443 | 1,425 | 1,439 | +0.42% | 747,300 | 5605億7602万 | +4.28% | 17.13 | 1.46 |
02/10 | 1,430 | 1,440 | 1,395 | 1,433 | +0.35% | 1,285,000 | 5582億3867万 | +4.14% | 17.05 | 1.45 |
02/09 | 1,411 | 1,431 | 1,406 | 1,428 | +2% | 912,400 | 5562億9087万 | +4.08% | 16.99 | 1.45 |
02/08 | 1,395 | 1,407 | 1,390 | 1,400 | -0.07% | 620,400 | 5453億8321万 | +2.34% | 16.66 | 1.42 |
02/07 | 1,397 | 1,404 | 1,392 | 1,401 | -0.28% | 450,000 | 5457億7276万 | +2.64% | 16.81 | 1.43 |
02/06 | 1,420 | 1,424 | 1,402 | 1,405 | -0.28% | 503,100 | 5473億3100万 | +3.16% | 16.86 | 1.44 |
02/03 | 1,394 | 1,411 | 1,390 | 1,409 | +1.15% | 614,600 | 5488億8924万 | +3.76% | 16.91 | 1.44 |
02/02 | 1,395 | 1,399 | 1,381 | 1,393 | +0.36% | 605,000 | 5426億5629万 | +2.8% | 16.71 | 1.42 |
02/01 | 1,408 | 1,408 | 1,388 | 1,388 | -0.5% | 645,800 | 5407億849万 | +2.66% | 16.65 | 1.42 |
01/31 | 1,407 | 1,415 | 1,392 | 1,395 | 0% | 1,298,500 | 5434億3541万 | +3.41% | 16.74 | 1.43 |
01/30 | 1,402 | 1,410 | 1,391 | 1,395 | -0.5% | 859,800 | 5434億3541万 | +3.64% | 16.74 | 1.43 |
01/27 | 1,407 | 1,411 | 1,395 | 1,402 | -0.28% | 468,000 | 5461億6232万 | +4.47% | 16.82 | 1.43 |
01/26 | 1,390 | 1,407 | 1,388 | 1,406 | +1.22% | 543,900 | 5477億2056万 | +5.16% | 16.87 | 1.44 |
01/25 | 1,384 | 1,397 | 1,381 | 1,389 | -0.36% | 513,000 | 5410億9805万 | +4.2% | 16.67 | 1.42 |
01/24 | 1,390 | 1,396 | 1,381 | 1,394 | +0.8% | 575,800 | 5430億4585万 | +4.81% | 16.73 | 1.43 |
01/23 | 1,382 | 1,383 | 1,364 | 1,383 | +1.62% | 469,000 | 5387億6069万 | +4.22% | 16.59 | 1.41 |
01/20 | 1,347 | 1,365 | 1,342 | 1,361 | +0.81% | 666,100 | 5301億9039万 | +2.72% | 16.33 | 1.39 |
01/19 | 1,344 | 1,357 | 1,335 | 1,350 | -0.22% | 714,100 | 5259億523万 | +2.04% | 16.2 | 1.38 |
01/18 | 1,332 | 1,360 | 1,319 | 1,353 | +1.58% | 725,200 | 5270億7391万 | +2.34% | 16.23 | 1.38 |
01/17 | 1,318 | 1,339 | 1,317 | 1,332 | +0.91% | 654,600 | 5188億9316万 | +0.83% | 15.98 | 1.36 |
01/16 | 1,315 | 1,335 | 1,315 | 1,320 | +0.23% | 569,000 | 5142億1845万 | 0% | 15.84 | 1.35 |
01/13 | 1,330 | 1,340 | 1,317 | 1,317 | -1.57% | 756,900 | 5130億4977万 | -0.23% | 15.8 | 1.35 |
01/12 | 1,343 | 1,351 | 1,338 | 1,338 | -0.3% | 431,200 | 5212億3052万 | +1.36% | 16.05 | 1.37 |
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 |