時価総額
2022/11/04～2023/03/31
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 |
| 03/31 | 3,895 | 3,895 | 3,820 | 3,865 | -1.4% | 21,200 | 280億2820万 | -2.42% | 101.41 | 7.79 |
| 03/30 | 3,855 | 3,990 | 3,855 | 3,920 | -4.85% | 42,700 | 284億2705万 | -0.81% | 102.86 | 7.9 |
| 03/29 | 4,095 | 4,125 | 4,060 | 4,120 | +1.23% | 32,600 | 298億7741万 | +4.54% | 108.1 | 8.3 |
| 03/28 | 4,080 | 4,080 | 4,035 | 4,070 | -0.25% | 14,300 | 295億1482万 | +3.77% | 106.79 | 8.2 |
| 03/27 | 4,040 | 4,090 | 4,035 | 4,080 | +1.24% | 18,600 | 295億8734万 | +4.45% | 107.05 | 8.22 |
| 03/24 | 4,010 | 4,040 | 4,000 | 4,030 | +0.25% | 8,000 | 292億2475万 | +3.73% | 105.74 | 8.12 |
| 03/23 | 4,030 | 4,030 | 4,000 | 4,020 | -0.12% | 4,400 | 291億5223万 | +4.06% | 105.48 | 8.1 |
| 03/22 | 3,995 | 4,035 | 3,990 | 4,025 | +1.64% | 9,900 | 291億8849万 | +4.79% | 105.61 | 8.11 |
| 03/20 | 4,005 | 4,035 | 3,955 | 3,960 | -0.88% | 11,100 | 287億1712万 | +3.69% | 103.91 | 7.98 |
| 03/17 | 3,970 | 4,045 | 3,965 | 3,995 | +0.88% | 10,600 | 289億7094万 | +5.19% | 104.82 | 8.05 |
| 03/16 | 3,950 | 3,995 | 3,920 | 3,960 | -1.12% | 10,000 | 287億1712万 | +4.87% | 103.91 | 7.98 |
| 03/15 | 3,930 | 4,025 | 3,910 | 4,005 | +3.62% | 17,600 | 290億4345万 | +6.69% | 105.09 | 8.07 |
| 03/14 | 3,935 | 3,935 | 3,820 | 3,865 | -2.28% | 21,800 | 280億2820万 | +3.62% | 101.41 | 7.79 |
| 03/13 | 3,940 | 4,000 | 3,915 | 3,955 | 0% | 15,000 | 286億8086万 | +6.6% | 103.77 | 7.97 |
| 03/10 | 4,015 | 4,035 | 3,940 | 3,955 | -2.1% | 27,400 | 286億8086万 | +7.21% | 103.77 | 7.97 |
| 03/09 | 4,125 | 4,125 | 4,000 | 4,040 | -2.06% | 31,600 | 292億9727万 | +10.14% | 106 | 8.14 |
| 03/08 | 4,040 | 4,135 | 4,025 | 4,125 | +1.48% | 16,600 | 299億1367万 | +13.26% | 108.23 | 8.31 |
| 03/07 | 4,030 | 4,180 | 4,030 | 4,065 | +0.87% | 24,500 | 294億7856万 | +12.54% | 106.66 | 8.19 |
| 03/06 | 3,990 | 4,070 | 3,940 | 4,030 | +2.68% | 22,900 | 292億2475万 | +12.44% | 105.74 | 8.12 |
| 03/03 | 3,875 | 3,970 | 3,855 | 3,925 | +1.29% | 16,300 | 284億6331万 | +10.35% | 102.99 | 7.91 |
| 03/02 | 3,890 | 4,000 | 3,845 | 3,875 | -0.26% | 31,500 | 281億72万 | +9.71% | 101.67 | 7.81 |
| 03/01 | 3,795 | 3,885 | 3,785 | 3,885 | +3.05% | 14,500 | 281億7324万 | +10.72% | 101.94 | 7.83 |
| 02/28 | 3,795 | 3,795 | 3,770 | 3,770 | -0.26% | 11,800 | 273億3928万 | +8.21% | 98.92 | 7.6 |
| 02/27 | 3,700 | 3,795 | 3,700 | 3,780 | +2.16% | 16,100 | 274億1180万 | +9.12% | 99.18 | 7.62 |
| 02/24 | 3,655 | 3,700 | 3,650 | 3,700 | +1.23% | 10,500 | 268億3166万 | +7.46% | 97.08 | 7.46 |
| 02/22 | 3,620 | 3,660 | 3,620 | 3,655 | +0.69% | 5,500 | 265億532万 | +6.75% | 95.9 | 7.37 |
| 02/21 | 3,615 | 3,640 | 3,615 | 3,630 | -0.55% | 6,800 | 263億2403万 | +6.55% | 95.25 | 7.32 |
| 02/20 | 3,670 | 3,685 | 3,620 | 3,650 | -0.41% | 15,200 | 264億6907万 | +7.61% | 95.77 | 7.36 |
| 02/17 | 3,570 | 3,680 | 3,560 | 3,665 | +2.81% | 19,300 | 265億7784万 | +8.62% | 96.16 | 7.39 |
| 02/16 | 3,485 | 3,570 | 3,485 | 3,565 | +2.44% | 12,600 | 258億5266万 | +6.23% | 93.54 | 7.19 |
| 02/15 | 3,475 | 3,495 | 3,475 | 3,480 | +0.29% | 5,500 | 252億3626万 | +4.13% | 91.31 | 7.01 |
| 02/14 | 3,480 | 3,480 | 3,470 | 3,470 | -0.14% | 4,700 | 251億6374万 | +4.11% | 91.05 | 6.99 |
| 02/13 | 3,450 | 3,475 | 3,445 | 3,475 | +1.02% | 5,000 | 252億 | +4.61% | 91.18 | 7 |
| 02/10 | 3,450 | 3,450 | 3,415 | 3,440 | +0.15% | 4,600 | 249億4619万 | +3.96% | 90.26 | 6.93 |
| 02/09 | 3,410 | 3,475 | 3,410 | 3,435 | +0.73% | 10,300 | 249億993万 | +4.15% | 90.13 | 6.92 |
| 02/08 | 3,410 | 3,410 | 3,385 | 3,410 | +0.29% | 2,100 | 247億2863万 | +3.77% | 89.47 | 6.87 |
| 02/07 | 3,395 | 3,400 | 3,385 | 3,400 | +0.59% | 3,200 | 246億5612万 | +3.85% | 89.21 | 6.85 |
| 02/06 | 3,430 | 3,435 | 3,380 | 3,380 | -1.17% | 7,600 | 245億1108万 | +3.59% | 88.69 | 6.81 |
| 02/03 | 3,430 | 3,440 | 3,415 | 3,420 | -0.15% | 4,800 | 248億115万 | +5.13% | 89.74 | 6.89 |
| 02/02 | 3,400 | 3,440 | 3,400 | 3,425 | +0.74% | 5,000 | 248億3741万 | +5.68% | 89.87 | 6.9 |
| 02/01 | 3,385 | 3,400 | 3,370 | 3,400 | +1.19% | 4,900 | 246億5612万 | +5.3% | 89.21 | 6.85 |
| 01/31 | 3,375 | 3,375 | 3,355 | 3,360 | -0.44% | 6,400 | 243億6604万 | +4.45% | 88.16 | 6.77 |
| 01/30 | 3,380 | 3,395 | 3,360 | 3,375 | +0.9% | 8,900 | 244億7482万 | +5.27% | 88.56 | 6.8 |
| 01/27 | 3,320 | 3,345 | 3,320 | 3,345 | +0.9% | 4,600 | 242億5727万 | +4.73% | 87.77 | 6.74 |
| 01/26 | 3,305 | 3,315 | 3,295 | 3,315 | +0.91% | 4,900 | 240億3971万 | +4.11% | 86.98 | 6.68 |
| 01/25 | 3,300 | 3,300 | 3,285 | 3,285 | +0.15% | 7,300 | 238億2216万 | +3.46% | 86.19 | 6.62 |
| 01/24 | 3,290 | 3,295 | 3,275 | 3,280 | +0.61% | 4,200 | 237億8590万 | +3.57% | 86.06 | 6.61 |
| 01/23 | 3,290 | 3,290 | 3,260 | 3,260 | +0.31% | 5,100 | 236億4086万 | +3.16% | 85.54 | 6.57 |
| 01/20 | 3,235 | 3,255 | 3,235 | 3,250 | +0.62% | 2,900 | 235億6835万 | +3.11% | 85.28 | 6.55 |
| 01/19 | 3,240 | 3,240 | 3,220 | 3,230 | -0.31% | 1,400 | 234億2331万 | +2.7% | 84.75 | 6.51 |
| 01/18 | 3,230 | 3,240 | 3,210 | 3,240 | +0.15% | 2,900 | 234億9583万 | +3.22% | 85.01 | 6.53 |
| 01/17 | 3,215 | 3,235 | 3,200 | 3,235 | +1.09% | 3,100 | 234億5957万 | +3.26% | 84.88 | 6.52 |
| 01/16 | 3,215 | 3,220 | 3,200 | 3,200 | -0.47% | 5,000 | 232億576万 | +2.33% | 83.96 | 6.45 |
| 01/13 | 3,230 | 3,250 | 3,215 | 3,215 | -0.46% | 3,600 | 233億1453万 | +2.98% | 84.36 | 6.48 |
| 01/12 | 3,245 | 3,255 | 3,220 | 3,230 | -0.62% | 5,700 | 234億2331万 | +3.63% | 84.75 | 6.51 |
| 01/11 | 3,185 | 3,250 | 3,175 | 3,250 | +2.04% | 11,800 | 235億6835万 | +4.47% | 85.28 | 6.55 |
| 01/10 | 3,165 | 3,185 | 3,165 | 3,185 | +0.79% | 6,000 | 230億9698万 | +2.64% | 83.57 | 6.42 |
| 01/06 | 3,155 | 3,165 | 3,150 | 3,160 | 0% | 3,300 | 229億1568万 | +2% | 82.91 | 6.37 |
| 01/05 | 3,150 | 3,160 | 3,140 | 3,160 | +0.8% | 4,100 | 229億1568万 | +2.1% | 82.91 | 6.37 |
| 01/04 | 3,120 | 3,145 | 3,120 | 3,135 | +0.48% | 5,800 | 227億3439万 | +1.39% | 82.26 | 6.32 |
| 2022 |
| 12/30 | 3,130 | 3,135 | 3,120 | 3,120 | -0.32% | 2,200 | 226億2561万 | +0.97% | 81.86 | 6.29 |
| 12/29 | 3,130 | 3,140 | 3,110 | 3,130 | +0.16% | 6,000 | 226億9813万 | +1.33% | 82.13 | 6.31 |
| 12/28 | 3,130 | 3,130 | 3,120 | 3,125 | 0% | 3,900 | 226億6187万 | +1.23% | 82 | 6.3 |
| 12/27 | 3,120 | 3,130 | 3,110 | 3,125 | +0.64% | 4,100 | 226億6187万 | +1.33% | 82 | 6.3 |
| 12/26 | 3,120 | 3,125 | 3,105 | 3,105 | 0% | 7,100 | 225億1683万 | +0.78% | 81.47 | 6.26 |
| 12/23 | 3,090 | 3,110 | 3,090 | 3,105 | +0.32% | 3,400 | 225億1683万 | +0.84% | 81.47 | 6.26 |
| 12/22 | 3,100 | 3,105 | 3,085 | 3,095 | +0.49% | 4,300 | 224億4432万 | +0.55% | 81.21 | 6.24 |
| 12/21 | 3,075 | 3,095 | 3,075 | 3,080 | +0.16% | 3,200 | 223億3554万 | +0.13% | 80.82 | 6.21 |
| 12/20 | 3,095 | 3,095 | 3,075 | 3,075 | -0.65% | 6,600 | 222億9928万 | 0% | 80.68 | 6.2 |
| 12/19 | 3,090 | 3,095 | 3,085 | 3,095 | +0.32% | 3,300 | 224億4432万 | +0.72% | 81.21 | 6.24 |
| 12/16 | 3,100 | 3,100 | 3,085 | 3,085 | -0.48% | 2,500 | 223億7180万 | +0.46% | 80.95 | 6.22 |
| 12/15 | 3,090 | 3,100 | 3,080 | 3,100 | +0.81% | 2,100 | 224億8058万 | +0.98% | 81.34 | 6.25 |
| 12/14 | 3,070 | 3,090 | 3,070 | 3,075 | +0.16% | 1,200 | 222億9928万 | +0.23% | 80.68 | 6.2 |
| 12/13 | 3,085 | 3,095 | 3,070 | 3,070 | -0.49% | 3,500 | 222億6302万 | +0.1% | 80.55 | 6.19 |
| 12/12 | 3,095 | 3,100 | 3,085 | 3,085 | 0% | 3,700 | 223億7180万 | +0.62% | 80.95 | 6.22 |
| 12/09 | 3,080 | 3,095 | 3,080 | 3,085 | +0.16% | 2,200 | 223億7180万 | +0.69% | 80.95 | 6.22 |
| 12/08 | 3,095 | 3,095 | 3,075 | 3,080 | -0.32% | 5,400 | 223億3554万 | +0.56% | 80.82 | 6.21 |
| 12/07 | 3,085 | 3,090 | 3,070 | 3,090 | +0.49% | 1,300 | 224億806万 | +0.95% | 81.08 | 6.23 |
| 12/06 | 3,075 | 3,090 | 3,065 | 3,075 | 0% | 2,000 | 222億9928万 | +0.56% | 80.68 | 6.2 |
| 12/05 | 3,070 | 3,080 | 3,060 | 3,075 | +0.49% | 3,000 | 222億9928万 | +0.59% | 80.68 | 6.2 |
| 12/02 | 3,070 | 3,075 | 3,060 | 3,060 | -0.33% | 2,200 | 221億9050万 | +0.13% | 80.29 | 6.17 |
| 12/01 | 3,075 | 3,085 | 3,070 | 3,070 | -0.16% | 3,900 | 222億6302万 | +0.46% | 80.55 | 6.19 |
| 11/30 | 3,090 | 3,090 | 3,075 | 3,075 | -0.32% | 2,500 | 222億9928万 | +0.62% | 80.68 | 6.2 |
| 11/29 | 3,085 | 3,095 | 3,085 | 3,085 | -0.16% | 3,600 | 223億7180万 | +0.98% | 80.95 | 6.22 |
| 11/28 | 3,080 | 3,095 | 3,080 | 3,090 | +0.32% | 2,400 | 224億806万 | +1.18% | 81.08 | 6.23 |
| 11/25 | 3,080 | 3,085 | 3,075 | 3,080 | 0% | 2,500 | 223億3554万 | +0.85% | 80.82 | 6.21 |
| 11/24 | 3,070 | 3,085 | 3,070 | 3,080 | +0.82% | 6,500 | 223億3554万 | +0.88% | 80.82 | 6.21 |
| 11/22 | 3,065 | 3,070 | 3,055 | 3,055 | -0.33% | 3,000 | 221億5424万 | +0.07% | 80.16 | 6.16 |
| 11/21 | 3,055 | 3,065 | 3,050 | 3,065 | +0.49% | 2,700 | 222億2676万 | +0.43% | 80.42 | 6.18 |
| 11/18 | 3,050 | 3,065 | 3,045 | 3,050 | -0.49% | 2,800 | 221億1799万 | +0.03% | 80.03 | 6.15 |
| 11/17 | 3,060 | 3,065 | 3,050 | 3,065 | 0% | 1,900 | 222億2676万 | +0.56% | 80.42 | 6.18 |
| 11/16 | 3,060 | 3,065 | 3,045 | 3,065 | +0.49% | 3,200 | 222億2676万 | +0.66% | 80.42 | 6.18 |
| 11/15 | 3,030 | 3,050 | 3,030 | 3,050 | +0.83% | 1,100 | 221億1799万 | +0.26% | 80.03 | 6.15 |
| 11/14 | 3,025 | 3,045 | 3,025 | 3,025 | -0.17% | 3,800 | 219億3669万 | -0.53% | 79.37 | 6.1 |
| 11/11 | 3,060 | 3,065 | 3,030 | 3,030 | -1.14% | 5,500 | 219億7295万 | -0.36% | 79.5 | 6.11 |
| 11/10 | 3,050 | 3,065 | 3,045 | 3,065 | +0.49% | 1,600 | 222億2676万 | +0.89% | 80.42 | 6.18 |
| 11/09 | 3,065 | 3,070 | 3,035 | 3,050 | -0.49% | 3,900 | 221億1799万 | +0.53% | 80.03 | 6.15 |
| 11/08 | 3,030 | 3,065 | 3,030 | 3,065 | +1.16% | 3,900 | 222億2676万 | +1.19% | 80.42 | 6.18 |
| 11/07 | 3,040 | 3,045 | 3,020 | 3,030 | -0.33% | 7,600 | 219億7295万 | +0.2% | 79.5 | 6.11 |
| 11/04 | 3,060 | 3,060 | 3,030 | 3,040 | -0.65% | 2,900 | 220億4547万 | +0.56% | 79.77 | 6.13 |
