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 | 1,181 | 1,197 | 1,180 | 1,193 | +0.93% | 20,300 | 30億4913万 | +1.1% | 72.54 | 3.96 |
| 08/28 | 1,180 | 1,182 | 1,178 | 1,182 | +0.17% | 9,000 | 30億2102万 | +0.25% | 71.87 | 3.93 |
| 08/25 | 1,178 | 1,182 | 1,178 | 1,180 | -0.08% | 6,300 | 30億1591万 | +0.08% | 71.75 | 3.92 |
| 08/24 | 1,178 | 1,182 | 1,178 | 1,181 | +0.25% | 4,100 | 30億1846万 | +0.25% | 71.81 | 3.92 |
| 08/23 | 1,176 | 1,180 | 1,176 | 1,178 | +0.17% | 4,000 | 30億1079万 | 0% | 71.62 | 3.91 |
| 08/22 | 1,177 | 1,180 | 1,174 | 1,176 | -0.08% | 4,000 | 30億568万 | -0.17% | 71.5 | 3.91 |
| 08/21 | 1,176 | 1,179 | 1,175 | 1,177 | 0% | 5,800 | 30億824万 | -0.08% | 71.56 | 3.91 |
| 08/18 | 1,178 | 1,180 | 1,177 | 1,177 | -0.34% | 4,100 | 30億824万 | -0.08% | 71.56 | 3.91 |
| 08/17 | 1,181 | 1,182 | 1,179 | 1,181 | +0.08% | 2,700 | 30億1846万 | +0.34% | 71.81 | 3.92 |
| 08/16 | 1,180 | 1,182 | 1,179 | 1,180 | -0.25% | 1,600 | 30億1591万 | +0.25% | 71.75 | 3.92 |
| 08/15 | 1,180 | 1,183 | 1,177 | 1,183 | +0.25% | 5,800 | 30億2357万 | +0.51% | 71.93 | 3.93 |
| 08/14 | 1,180 | 1,182 | 1,178 | 1,180 | 0% | 5,800 | 30億1591万 | +0.25% | 71.75 | 3.92 |
| 08/10 | 1,179 | 1,181 | 1,178 | 1,180 | 0% | 3,800 | 30億1591万 | +0.25% | 71.75 | 3.92 |
| 08/09 | 1,179 | 1,180 | 1,178 | 1,180 | +0.08% | 3,000 | 30億1591万 | +0.25% | 71.75 | 3.92 |
| 08/08 | 1,180 | 1,182 | 1,178 | 1,179 | -0.08% | 4,500 | 30億1335万 | +0.17% | 71.69 | 3.92 |
| 08/07 | 1,180 | 1,182 | 1,178 | 1,180 | 0% | 3,700 | 30億1591万 | +0.25% | 71.75 | 3.92 |
| 08/04 | 1,179 | 1,181 | 1,178 | 1,180 | -0.25% | 3,200 | 30億1591万 | +0.25% | 71.75 | 3.92 |
| 08/03 | 1,181 | 1,183 | 1,180 | 1,183 | +0.25% | 2,600 | 30億2357万 | +0.6% | 71.93 | 3.93 |
| 08/02 | 1,181 | 1,182 | 1,179 | 1,180 | 0% | 2,900 | 30億1591万 | +0.43% | 71.75 | 3.92 |
| 08/01 | 1,180 | 1,182 | 1,179 | 1,180 | +0.08% | 3,400 | 30億1591万 | +0.51% | 71.75 | 3.92 |
| 07/31 | 1,179 | 1,183 | 1,175 | 1,179 | +0.08% | 6,800 | 30億1335万 | +0.51% | 71.69 | 3.92 |
| 07/28 | 1,176 | 1,179 | 1,176 | 1,178 | -0.08% | 2,000 | 30億1079万 | +0.43% | 71.62 | 3.91 |
| 07/27 | 1,176 | 1,179 | 1,176 | 1,179 | +0.17% | 1,900 | 30億1335万 | +0.6% | 71.69 | 3.92 |
| 07/26 | 1,176 | 1,178 | 1,172 | 1,177 | +0.09% | 2,400 | 30億824万 | +0.51% | 71.56 | 3.91 |
| 07/25 | 1,175 | 1,177 | 1,175 | 1,176 | 0% | 1,400 | 30億568万 | +0.51% | 71.5 | 3.91 |
| 07/24 | 1,171 | 1,176 | 1,171 | 1,176 | +0.43% | 3,400 | 30億568万 | +0.6% | 71.5 | 3.91 |
| 07/21 | 1,169 | 1,171 | 1,165 | 1,171 | +0.17% | 2,700 | 29億9290万 | +0.26% | 71.2 | 3.89 |
| 07/20 | 1,170 | 1,172 | 1,169 | 1,169 | -0.09% | 1,500 | 29億8779万 | +0.17% | 71.08 | 3.88 |
| 07/19 | 1,170 | 1,174 | 1,169 | 1,170 | 0% | 3,000 | 29億9035万 | +0.34% | 71.14 | 3.89 |
| 07/18 | 1,169 | 1,175 | 1,169 | 1,170 | -0.26% | 4,700 | 29億9035万 | +0.43% | 71.14 | 3.89 |
| 07/14 | 1,178 | 1,179 | 1,172 | 1,173 | -0.51% | 5,100 | 29億9801万 | +0.77% | 71.32 | 3.9 |
| 07/13 | 1,177 | 1,179 | 1,175 | 1,179 | +0.51% | 1,900 | 30億1335万 | +1.38% | 71.69 | 3.92 |
| 07/12 | 1,173 | 1,180 | 1,173 | 1,173 | 0% | 3,200 | 29億9801万 | +0.95% | 71.32 | 3.9 |
| 07/11 | 1,177 | 1,179 | 1,173 | 1,173 | -0.34% | 2,600 | 29億9801万 | +1.03% | 71.32 | 3.9 |
| 07/10 | 1,178 | 1,180 | 1,177 | 1,177 | -0.25% | 2,200 | 30億824万 | +1.38% | 71.56 | 3.91 |
| 07/07 | 1,182 | 1,182 | 1,177 | 1,180 | -0.08% | 1,800 | 30億1591万 | +1.64% | 71.75 | 3.92 |
| 07/06 | 1,179 | 1,183 | 1,179 | 1,181 | -0.08% | 1,700 | 30億1846万 | +1.72% | 71.81 | 3.92 |
| 07/05 | 1,176 | 1,183 | 1,176 | 1,182 | 0% | 3,600 | 30億2102万 | +1.81% | 71.87 | 3.93 |
| 07/04 | 1,181 | 1,184 | 1,181 | 1,182 | +0.34% | 3,300 | 30億2102万 | +1.81% | 71.87 | 3.93 |
| 07/03 | 1,176 | 1,179 | 1,174 | 1,178 | +0.68% | 3,100 | 30億1079万 | +1.46% | 71.62 | 3.91 |
| 06/30 | 1,166 | 1,174 | 1,164 | 1,170 | +0.34% | 2,800 | 29億9035万 | +0.78% | 71.14 | 3.89 |
| 06/29 | 1,164 | 1,168 | 1,160 | 1,166 | +0.17% | 4,800 | 29億8012万 | +0.43% | 70.9 | 3.87 |
| 06/28 | 1,162 | 1,164 | 1,157 | 1,164 | +0.78% | 1,400 | 29億7501万 | +0.17% | 70.77 | 3.87 |
| 06/27 | 1,159 | 1,160 | 1,151 | 1,155 | -0.35% | 3,100 | 29億5201万 | -0.6% | 70.23 | 3.84 |
| 06/26 | 1,165 | 1,166 | 1,155 | 1,159 | -0.43% | 5,200 | 29億6223万 | -0.34% | 70.47 | 3.85 |
| 06/23 | 1,164 | 1,164 | 1,161 | 1,164 | +0.34% | 1,900 | 29億7501万 | 0% | 70.77 | 3.87 |
| 06/22 | 1,159 | 1,161 | 1,156 | 1,160 | +0.61% | 1,300 | 29億6479万 | -0.43% | 70.53 | 3.85 |
| 06/21 | 1,149 | 1,153 | 1,149 | 1,153 | +0.26% | 800 | 29億4690万 | -1.03% | 70.1 | 3.83 |
| 06/20 | 1,154 | 1,154 | 1,148 | 1,150 | +0.09% | 2,300 | 29億3923万 | -1.37% | 69.92 | 3.82 |
| 06/19 | 1,150 | 1,150 | 1,147 | 1,149 | +0.17% | 1,000 | 29億3667万 | -1.54% | 69.86 | 3.82 |
| 06/16 | 1,143 | 1,152 | 1,143 | 1,147 | +0.17% | 600 | 29億3156万 | -1.8% | 69.74 | 3.81 |
| 06/15 | 1,153 | 1,153 | 1,145 | 1,145 | -0.09% | 1,800 | 29億2645万 | -2.05% | 69.62 | 3.8 |
| 06/14 | 1,152 | 1,153 | 1,145 | 1,146 | -0.52% | 3,400 | 29億2901万 | -2.05% | 69.68 | 3.81 |
| 06/13 | 1,140 | 1,157 | 1,140 | 1,152 | +0.79% | 2,400 | 29億4434万 | -1.62% | 70.04 | 3.83 |
| 06/12 | 1,133 | 1,148 | 1,133 | 1,143 | +0.44% | 1,700 | 29億2134万 | -2.47% | 69.5 | 3.8 |
| 06/09 | 1,156 | 1,161 | 1,118 | 1,138 | -1.56% | 8,100 | 29億856万 | -3.07% | 69.19 | 3.78 |
| 06/08 | 1,164 | 1,165 | 1,156 | 1,156 | -0.77% | 3,300 | 29億5456万 | -1.62% | 70.29 | 3.84 |
| 06/07 | 1,171 | 1,171 | 1,163 | 1,165 | -0.51% | 3,600 | 29億7757万 | -0.85% | 70.83 | 3.87 |
| 06/06 | 1,166 | 1,177 | 1,166 | 1,171 | -0.51% | 2,200 | 29億9290万 | -0.43% | 71.2 | 3.89 |
| 06/05 | 1,180 | 1,180 | 1,177 | 1,177 | -0.25% | 700 | 30億824万 | +0.17% | 71.56 | 3.91 |
| 06/02 | 1,182 | 1,182 | 1,177 | 1,180 | +0.25% | 1,300 | 30億1591万 | +0.43% | 71.75 | 3.92 |
| 06/01 | 1,175 | 1,178 | 1,175 | 1,177 | 0% | 500 | 30億824万 | +0.17% | 71.56 | 3.91 |
| 05/31 | 1,200 | 1,200 | 1,140 | 1,177 | -0.42% | 12,100 | 30億824万 | +0.26% | 71.56 | 3.76 |
| 05/30 | 1,180 | 1,182 | 1,180 | 1,182 | +0.17% | 1,200 | 30億2102万 | +0.77% | 71.87 | 3.77 |
| 05/29 | 1,179 | 1,182 | 1,177 | 1,180 | +0.08% | 2,000 | 30億1591万 | +0.6% | 71.75 | 3.77 |
| 05/26 | 1,178 | 1,180 | 1,176 | 1,179 | +0.08% | 600 | 30億1335万 | +0.6% | 71.69 | 3.77 |
| 05/25 | 1,179 | 1,179 | 1,178 | 1,178 | 0% | 500 | 30億1079万 | +0.6% | 71.62 | 3.76 |
| 05/24 | 1,174 | 1,180 | 1,174 | 1,178 | -0.17% | 1,200 | 30億1079万 | +0.68% | 71.62 | 3.76 |
| 05/23 | 1,180 | 1,181 | 1,178 | 1,180 | +0.08% | 1,100 | 30億1591万 | +0.94% | 71.75 | 3.77 |
| 05/22 | 1,181 | 1,181 | 1,178 | 1,179 | +0.34% | 1,200 | 30億1335万 | +0.94% | 71.69 | 3.77 |
| 05/19 | 1,173 | 1,178 | 1,173 | 1,175 | +0.09% | 1,100 | 30億313万 | +0.6% | 71.44 | 3.75 |
| 05/18 | 1,187 | 1,187 | 1,173 | 1,174 | 0% | 2,200 | 30億57万 | +0.6% | 71.38 | 3.75 |
| 05/17 | 1,169 | 1,179 | 1,169 | 1,174 | +0.26% | 1,900 | 30億57万 | +0.69% | 71.38 | 3.75 |
| 05/16 | 1,182 | 1,189 | 1,170 | 1,171 | -0.59% | 8,100 | 29億9290万 | +0.52% | 71.2 | 3.74 |
| 05/15 | 1,182 | 1,182 | 1,175 | 1,178 | +0.34% | 3,400 | 30億1079万 | +1.12% | 71.62 | 3.76 |
| 05/12 | 1,176 | 1,176 | 1,174 | 1,174 | 0% | 700 | 30億57万 | +0.86% | 71.38 | 3.75 |
| 05/11 | 1,175 | 1,177 | 1,174 | 1,174 | 0% | 900 | 30億57万 | +0.95% | 71.38 | 3.75 |
| 05/10 | 1,174 | 1,175 | 1,174 | 1,174 | -0.17% | 500 | 30億57万 | +0.95% | 71.38 | 3.75 |
| 05/09 | 1,178 | 1,179 | 1,176 | 1,176 | +0.09% | 2,700 | 30億568万 | +1.2% | 71.5 | 3.76 |
| 05/08 | 1,173 | 1,175 | 1,173 | 1,175 | +0.34% | 1,300 | 30億313万 | +1.21% | 71.44 | 3.75 |
| 05/02 | 1,171 | 1,172 | 1,171 | 1,171 | +0.26% | 500 | 29億9290万 | +0.95% | 71.2 | 3.74 |
| 05/01 | 1,166 | 1,172 | 1,166 | 1,168 | 0% | 1,900 | 29億8523万 | +0.78% | 71.02 | 3.73 |
| 04/28 | 1,169 | 1,171 | 1,168 | 1,168 | 0% | 1,400 | 29億8523万 | +0.86% | 71.02 | 3.73 |
| 04/27 | 1,167 | 1,169 | 1,167 | 1,168 | +0.17% | 700 | 29億8523万 | +0.95% | 71.02 | 3.73 |
| 04/26 | 1,167 | 1,180 | 1,166 | 1,166 | -0.17% | 2,200 | 29億8012万 | +0.87% | 70.9 | 3.72 |
| 04/25 | 1,168 | 1,178 | 1,164 | 1,168 | +0.34% | 4,600 | 29億8523万 | +1.13% | 71.02 | 3.73 |
| 04/24 | 1,165 | 1,167 | 1,164 | 1,164 | +0.34% | 1,500 | 29億7501万 | +0.87% | 70.77 | 3.72 |
| 04/21 | 1,157 | 1,167 | 1,157 | 1,160 | -0.17% | 1,500 | 29億6479万 | +0.61% | 70.53 | 3.7 |
| 04/20 | 1,158 | 1,164 | 1,158 | 1,162 | 0% | 400 | 29億6990万 | +0.87% | 70.65 | 3.71 |
| 04/19 | 1,161 | 1,167 | 1,161 | 1,162 | -0.17% | 1,400 | 29億6990万 | +0.96% | 70.65 | 3.71 |
| 04/18 | 1,165 | 1,167 | 1,158 | 1,164 | +0.69% | 4,100 | 29億7501万 | +1.22% | 70.77 | 3.72 |
| 04/17 | 1,156 | 1,161 | 1,156 | 1,156 | +0.17% | 1,300 | 29億5456万 | +0.61% | 70.29 | 3.69 |
| 04/14 | 1,156 | 1,163 | 1,154 | 1,154 | -0.17% | 2,000 | 29億4945万 | +0.44% | 70.17 | 3.69 |
| 04/13 | 1,157 | 1,160 | 1,156 | 1,156 | -0.17% | 1,400 | 29億5456万 | +0.7% | 70.29 | 3.69 |
| 04/12 | 1,154 | 1,159 | 1,154 | 1,158 | +0.35% | 700 | 29億5968万 | +0.87% | 70.41 | 3.7 |
| 04/11 | 1,155 | 1,161 | 1,154 | 1,154 | -0.17% | 800 | 29億4945万 | +0.61% | 70.17 | 3.69 |
| 04/10 | 1,153 | 1,160 | 1,153 | 1,156 | 0% | 1,800 | 29億5456万 | +0.87% | 70.29 | 3.69 |
| 04/07 | 1,162 | 1,162 | 1,156 | 1,156 | -0.43% | 600 | 29億5456万 | +1.05% | 70.29 | 3.69 |
| 04/06 | 1,155 | 1,162 | 1,155 | 1,161 | +0.35% | 600 | 29億6734万 | +1.57% | 70.59 | 3.71 |
| 04/05 | 1,158 | 1,158 | 1,155 | 1,157 | +0.17% | 300 | 29億5712万 | +1.31% | 70.35 | 3.7 |
