時価総額
2023/05/02～2023/09/26
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 |
| 09/26 | 2,752 | 2,755 | 2,611 | 2,611 | -6.32% | 80,800 | 169億1884万 | -17.4% | 20.36 | 2.86 |
| 09/25 | 2,758 | 2,808 | 2,735 | 2,787 | +1.05% | 45,300 | 180億5929万 | -12.85% | 21.73 | 3.05 |
| 09/22 | 2,720 | 2,806 | 2,677 | 2,758 | +0.66% | 64,400 | 178億7138万 | -14.56% | 21.51 | 3.02 |
| 09/21 | 2,800 | 2,800 | 2,707 | 2,740 | -2.73% | 81,700 | 177億5474万 | -15.9% | 21.37 | 3 |
| 09/20 | 2,808 | 2,839 | 2,794 | 2,817 | -0.84% | 34,900 | 182億5369万 | -14.32% | 21.97 | 3.09 |
| 09/19 | 2,879 | 2,894 | 2,807 | 2,841 | -1.39% | 54,700 | 184億920万 | -14.22% | 22.15 | 3.11 |
| 09/15 | 2,940 | 2,940 | 2,850 | 2,881 | -2.01% | 75,400 | 186億6840万 | -13.61% | 22.47 | 3.16 |
| 09/14 | 3,000 | 3,000 | 2,926 | 2,940 | -2.16% | 41,400 | 190億5071万 | -12.42% | 22.93 | 3.22 |
| 09/13 | 2,961 | 3,010 | 2,953 | 3,005 | +0.54% | 71,600 | 194億7190万 | -10.91% | 23.43 | 3.29 |
| 09/12 | 3,040 | 3,110 | 2,981 | 2,989 | -2% | 44,300 | 193億6822万 | -11.7% | 23.31 | 3.28 |
| 09/11 | 3,180 | 3,180 | 3,045 | 3,050 | -4.09% | 42,100 | 197億6349万 | -10.27% | 23.78 | 3.34 |
| 09/08 | 3,260 | 3,260 | 3,180 | 3,180 | -3.93% | 38,200 | 206億587万 | -6.64% | 24.8 | 3.48 |
| 09/07 | 3,405 | 3,405 | 3,305 | 3,310 | -2.79% | 15,000 | 214億4825万 | -2.93% | 25.81 | 3.63 |
| 09/06 | 3,305 | 3,435 | 3,305 | 3,405 | +2.41% | 42,100 | 220億6383万 | -0.41% | 26.55 | 3.73 |
| 09/05 | 3,390 | 3,390 | 3,295 | 3,325 | 0% | 13,600 | 215億4544万 | -2.78% | 25.93 | 3.64 |
| 09/04 | 3,390 | 3,400 | 3,320 | 3,325 | -1.04% | 12,300 | 215億4544万 | -3.48% | 25.93 | 3.64 |
| 09/01 | 3,350 | 3,370 | 3,295 | 3,360 | +0.3% | 20,600 | 217億7224万 | -3.14% | 26.2 | 3.68 |
| 08/31 | 3,390 | 3,410 | 3,350 | 3,350 | -1.18% | 14,900 | 217億744万 | -3.98% | 26.12 | 3.67 |
| 08/30 | 3,490 | 3,490 | 3,380 | 3,390 | -1.88% | 17,300 | 219億6663万 | -3.42% | 26.43 | 3.71 |
| 08/29 | 3,405 | 3,465 | 3,400 | 3,455 | +1.47% | 17,100 | 223億8782万 | -1.96% | 26.94 | 3.79 |
| 08/28 | 3,530 | 3,530 | 3,400 | 3,405 | -3.54% | 28,200 | 220億6383万 | -3.81% | 26.55 | 3.73 |
| 08/25 | 3,515 | 3,540 | 3,480 | 3,530 | +0.14% | 15,100 | 228億7381万 | -0.76% | 27.53 | 3.87 |
| 08/24 | 3,535 | 3,575 | 3,515 | 3,525 | -0.28% | 21,200 | 228億4141万 | -1.29% | 27.49 | 3.86 |
| 08/23 | 3,510 | 3,555 | 3,495 | 3,535 | +0.71% | 20,900 | 229億621万 | -1.39% | 27.56 | 3.87 |
| 08/22 | 3,565 | 3,570 | 3,505 | 3,510 | -0.99% | 15,500 | 227億4421万 | -2.39% | 27.37 | 3.85 |
| 08/21 | 3,520 | 3,555 | 3,495 | 3,545 | +0.71% | 17,400 | 229億7101万 | -1.8% | 27.64 | 3.88 |
| 08/18 | 3,470 | 3,575 | 3,460 | 3,520 | +0.28% | 46,100 | 228億901万 | -2.76% | 27.45 | 3.86 |
| 08/17 | 3,500 | 3,520 | 3,445 | 3,510 | +0.72% | 23,300 | 227億4421万 | -3.33% | 27.37 | 3.85 |
| 08/16 | 3,420 | 3,500 | 3,390 | 3,485 | +1.9% | 22,400 | 225億8222万 | -4.34% | 27.18 | 3.82 |
| 08/15 | 3,455 | 3,455 | 3,375 | 3,420 | -0.15% | 19,200 | 221億6103万 | -6.48% | 26.67 | 3.75 |
| 08/14 | 3,470 | 3,545 | 3,415 | 3,425 | -0.44% | 32,200 | 221億9343万 | -6.7% | 26.71 | 3.75 |
| 08/10 | 3,295 | 3,455 | 3,295 | 3,440 | +3.61% | 34,300 | 222億9062万 | -6.72% | 26.82 | 3.77 |
| 08/09 | 3,290 | 3,355 | 3,285 | 3,320 | +0.3% | 16,400 | 215億1304万 | -10.44% | 25.89 | 3.64 |
| 08/08 | 3,360 | 3,380 | 3,310 | 3,310 | -1.34% | 17,500 | 214億4825万 | -11.36% | 25.81 | 3.63 |
| 08/07 | 3,215 | 3,370 | 3,215 | 3,355 | +4.35% | 59,600 | 217億3984万 | -10.72% | 26.16 | 3.68 |
| 08/04 | 3,265 | 3,270 | 3,175 | 3,215 | -2.28% | 58,400 | 208億3266万 | -15.04% | 25.07 | 3.52 |
| 08/03 | 3,495 | 3,540 | 3,290 | 3,290 | -6.8% | 66,900 | 213億1865万 | -13.78% | 25.65 | 3.61 |
| 08/02 | 3,405 | 3,580 | 3,350 | 3,530 | +2.77% | 101,300 | 228億7381万 | -8.14% | 27.53 | 3.87 |
| 08/01 | 3,455 | 3,675 | 3,405 | 3,435 | -12.93% | 220,100 | 222億5822万 | -10.94% | 26.79 | 3.76 |
| 07/31 | 3,965 | 3,995 | 3,880 | 3,945 | +0.9% | 86,100 | 255億6294万 | +1.65% | 30.76 | 4.32 |
| 07/28 | 3,830 | 3,930 | 3,810 | 3,910 | +0.77% | 35,400 | 253億3615万 | +0.62% | 30.49 | 4.28 |
| 07/27 | 3,870 | 3,945 | 3,845 | 3,880 | +0.52% | 39,400 | 251億4175万 | -0.33% | 30.26 | 4.25 |
| 07/26 | 3,750 | 3,865 | 3,730 | 3,860 | +2.93% | 36,300 | 250億1215万 | -1.05% | 30.1 | 4.23 |
| 07/25 | 3,855 | 3,855 | 3,750 | 3,750 | -2.6% | 38,000 | 242億9937万 | -4.07% | 29.24 | 4.11 |
| 07/24 | 3,840 | 3,865 | 3,825 | 3,850 | +0.52% | 11,000 | 249億4736万 | -1.81% | 30.02 | 4.22 |
| 07/21 | 3,900 | 3,900 | 3,815 | 3,830 | -1.42% | 17,800 | 248億1776万 | -2.42% | 29.87 | 4.2 |
| 07/20 | 3,860 | 3,900 | 3,860 | 3,885 | +0.65% | 24,200 | 251億7415万 | -0.99% | 30.29 | 4.26 |
| 07/19 | 3,830 | 3,875 | 3,830 | 3,860 | +1.18% | 20,500 | 250億1215万 | -1.56% | 30.1 | 4.23 |
| 07/18 | 3,915 | 3,915 | 3,805 | 3,815 | -1.17% | 11,500 | 247億2056万 | -2.73% | 29.75 | 4.18 |
| 07/14 | 3,815 | 3,920 | 3,815 | 3,860 | +1.45% | 37,600 | 250億1215万 | -1.73% | 30.1 | 4.23 |
| 07/13 | 3,790 | 3,805 | 3,755 | 3,805 | +0.4% | 23,300 | 246億5576万 | -3.16% | 29.67 | 4.17 |
| 07/12 | 3,805 | 3,805 | 3,770 | 3,790 | -0.79% | 11,500 | 245億5857万 | -3.61% | 29.55 | 4.15 |
| 07/11 | 3,805 | 3,835 | 3,775 | 3,820 | +0.13% | 19,500 | 247億5296万 | -2.97% | 29.79 | 4.19 |
| 07/10 | 3,770 | 3,835 | 3,765 | 3,815 | +0.66% | 23,300 | 247億2056万 | -3.2% | 29.75 | 4.18 |
| 07/07 | 3,770 | 3,830 | 3,765 | 3,790 | -1.04% | 24,100 | 245億5857万 | -4% | 29.55 | 4.15 |
| 07/06 | 3,900 | 3,900 | 3,765 | 3,830 | -2.17% | 43,500 | 248億1776万 | -3.11% | 29.87 | 4.2 |
| 07/05 | 3,960 | 3,975 | 3,875 | 3,915 | -2.13% | 42,100 | 253億6855万 | -1.01% | 30.53 | 4.29 |
| 07/04 | 3,890 | 4,010 | 3,885 | 4,000 | +2.3% | 38,200 | 259億1933万 | +1.16% | 31.19 | 4.38 |
| 07/03 | 3,995 | 4,020 | 3,865 | 3,910 | -2.37% | 42,200 | 253億3615万 | -1.14% | 30.49 | 4.28 |
| 06/30 | 4,030 | 4,045 | 3,950 | 4,005 | -0.5% | 40,400 | 259億5173万 | +1.03% | 29.7 | 4.49 |
| 06/29 | 3,975 | 4,075 | 3,955 | 4,025 | +1.77% | 42,900 | 260億8133万 | +1.26% | 29.85 | 4.51 |
| 06/28 | 3,940 | 3,955 | 3,880 | 3,955 | +1.67% | 30,300 | 256億2774万 | -0.65% | 29.33 | 4.43 |
| 06/27 | 3,965 | 3,990 | 3,875 | 3,890 | -3.59% | 33,900 | 252億655万 | -2.48% | 28.84 | 4.36 |
| 06/26 | 4,075 | 4,095 | 4,020 | 4,035 | -0.98% | 27,800 | 261億4613万 | +0.65% | 29.92 | 4.52 |
| 06/23 | 4,155 | 4,160 | 4,030 | 4,075 | -0.24% | 36,800 | 264億532万 | +1.17% | 30.22 | 4.56 |
| 06/22 | 4,075 | 4,170 | 4,075 | 4,085 | +0.25% | 36,400 | 264億7012万 | +0.99% | 30.29 | 4.58 |
| 06/21 | 4,060 | 4,110 | 4,000 | 4,075 | +0.37% | 30,700 | 264億532万 | +0.22% | 30.22 | 4.56 |
| 06/20 | 4,050 | 4,060 | 3,975 | 4,060 | +0.12% | 34,900 | 263億812万 | -0.61% | 30.11 | 4.55 |
| 06/19 | 3,960 | 4,055 | 3,935 | 4,055 | +2.79% | 40,200 | 262億7572万 | -1.1% | 30.07 | 4.54 |
| 06/16 | 3,825 | 3,960 | 3,825 | 3,945 | +3.54% | 39,800 | 255億6294万 | -4.2% | 29.25 | 4.42 |
| 06/15 | 3,810 | 3,850 | 3,770 | 3,810 | 0% | 31,100 | 246億8816万 | -8.02% | 28.25 | 4.27 |
| 06/14 | 3,875 | 3,900 | 3,755 | 3,810 | -1.68% | 60,600 | 246億8816万 | -8.63% | 28.25 | 4.27 |
| 06/13 | 3,980 | 3,995 | 3,855 | 3,875 | -2.02% | 66,700 | 251億935万 | -7.72% | 28.73 | 4.34 |
| 06/12 | 3,930 | 3,995 | 3,895 | 3,955 | +1.67% | 30,600 | 256億2774万 | -6.39% | 29.33 | 4.43 |
| 06/09 | 3,885 | 3,950 | 3,885 | 3,890 | -0.13% | 25,700 | 252億655万 | -8.38% | 28.84 | 4.36 |
| 06/08 | 3,920 | 3,925 | 3,865 | 3,895 | -0.13% | 28,400 | 252億3895万 | -8.74% | 28.88 | 4.36 |
| 06/07 | 3,910 | 3,965 | 3,860 | 3,900 | -0.51% | 27,700 | 252億7135万 | -9.2% | 28.92 | 4.37 |
| 06/06 | 3,995 | 3,995 | 3,915 | 3,920 | -1.63% | 29,700 | 254億94万 | -9.53% | 29.07 | 4.39 |
| 06/05 | 3,990 | 3,995 | 3,920 | 3,985 | +1.4% | 26,800 | 258億2213万 | -8.71% | 29.55 | 4.46 |
| 06/02 | 3,905 | 3,945 | 3,845 | 3,930 | +1.29% | 33,900 | 254億6574万 | -10.64% | 29.14 | 4.4 |
| 06/01 | 3,850 | 3,900 | 3,830 | 3,880 | -0.26% | 60,500 | 251億4175万 | -12.45% | 28.77 | 4.35 |
| 05/31 | 3,960 | 3,975 | 3,850 | 3,890 | -2.99% | 72,700 | 252億655万 | -12.98% | 28.84 | 4.36 |
| 05/30 | 4,155 | 4,155 | 3,960 | 4,010 | -3.49% | 59,400 | 259億8413万 | -10.91% | 29.73 | 4.49 |
| 05/29 | 4,265 | 4,345 | 4,125 | 4,155 | -2.58% | 104,200 | 269億2371万 | -8.26% | 30.81 | 4.65 |
| 05/26 | 4,170 | 4,280 | 4,100 | 4,265 | +2.28% | 128,100 | 276億3649万 | -6.39% | 31.63 | 4.78 |
| 05/25 | 4,160 | 4,225 | 3,995 | 4,170 | 0% | 122,100 | 270億2090万 | -8.79% | 30.92 | 4.67 |
| 05/24 | 4,350 | 4,395 | 4,125 | 4,170 | -5.12% | 243,100 | 270億2090万 | -9.19% | 30.92 | 4.67 |
| 05/23 | 4,505 | 4,535 | 4,315 | 4,395 | -2.44% | 161,000 | 284億7887万 | -4.71% | 32.59 | 4.92 |
| 05/22 | 4,510 | 4,535 | 4,435 | 4,505 | +0.22% | 85,500 | 291億9165万 | -2.57% | 33.41 | 5.05 |
| 05/19 | 4,560 | 4,700 | 4,465 | 4,495 | -2.28% | 88,200 | 291億2685万 | -2.96% | 33.33 | 5.04 |
| 05/18 | 4,585 | 4,740 | 4,515 | 4,600 | +0.88% | 167,200 | 298億723万 | -0.84% | 34.11 | 5.15 |
| 05/17 | 4,445 | 4,610 | 4,425 | 4,560 | +2.59% | 41,100 | 295億4804万 | -1.81% | 33.81 | 5.11 |
| 05/16 | 4,500 | 4,510 | 4,375 | 4,445 | -1% | 122,700 | 288億286万 | -4.33% | 32.96 | 4.98 |
| 05/15 | 4,550 | 4,560 | 4,435 | 4,490 | -1.54% | 105,800 | 290億9445万 | -3.48% | 33.29 | 5.03 |
| 05/12 | 4,510 | 4,590 | 4,425 | 4,560 | +1.11% | 65,000 | 295億4804万 | -2.15% | 33.81 | 5.11 |
| 05/11 | 4,480 | 4,550 | 4,480 | 4,510 | -0.22% | 17,100 | 292億2405万 | -3.41% | 33.44 | 5.05 |
| 05/10 | 4,570 | 4,610 | 4,450 | 4,520 | -0.22% | 43,400 | 292億8884万 | -3.4% | 33.52 | 5.06 |
| 05/09 | 4,505 | 4,620 | 4,505 | 4,530 | +1.12% | 37,900 | 293億5364万 | -3.37% | 33.59 | 5.07 |
| 05/08 | 4,560 | 4,570 | 4,460 | 4,480 | +0.79% | 39,400 | 290億2965万 | -4.62% | 33.22 | 5.02 |
| 05/02 | 4,555 | 4,555 | 4,345 | 4,445 | -2.41% | 65,700 | 288億286万 | -5.61% | 32.96 | 4.98 |
