時価総額
2023/02/22~2023/07/19
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 |
07/19 | 1,497 | 1,499 | 1,497 | 1,497 | -0.07% | 4,800 | 130億9522万 | 0% | 142.76 | 1.4 |
07/18 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 7,800 | 131億396万 | +0.07% | 142.86 | 1.41 |
07/14 | 1,497 | 1,498 | 1,497 | 1,498 | +0.07% | 2,500 | 131億396万 | +0.07% | 142.86 | 1.41 |
07/13 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 4,400 | 130億9522万 | +0.07% | 142.76 | 1.4 |
07/12 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 12,400 | 131億396万 | +0.13% | 142.86 | 1.41 |
07/11 | 1,498 | 1,498 | 1,498 | 1,498 | 0% | 1,700 | 131億396万 | +0.13% | 142.86 | 1.41 |
07/10 | 1,500 | 1,501 | 1,498 | 1,498 | -0.13% | 12,200 | 131億396万 | +0.13% | 142.86 | 1.41 |
07/07 | 1,497 | 1,502 | 1,497 | 1,500 | +0.2% | 35,500 | 131億2146万 | +0.27% | 143.05 | 1.41 |
07/06 | 1,497 | 1,499 | 1,497 | 1,497 | 0% | 32,400 | 130億9522万 | +0.07% | 142.76 | 1.4 |
07/05 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 16,500 | 130億9522万 | +0.07% | 142.76 | 1.4 |
07/04 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 7,800 | 130億9522万 | +0.07% | 142.76 | 1.4 |
07/03 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 2,200 | 130億9522万 | +0.07% | 142.76 | 1.4 |
06/30 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 14,400 | 131億396万 | +0.13% | 142.86 | 1.41 |
06/29 | 1,498 | 1,500 | 1,498 | 1,498 | +0.07% | 21,800 | 131億396万 | +0.13% | 142.86 | 1.41 |
06/28 | 1,497 | 1,498 | 1,497 | 1,497 | -0.07% | 18,500 | 130億9522万 | +0.07% | 142.76 | 1.4 |
06/27 | 1,497 | 1,498 | 1,497 | 1,498 | +0.07% | 33,800 | 131億396万 | +0.13% | 142.86 | 1.41 |
06/26 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 29,600 | 130億9522万 | +0.07% | 142.76 | 1.4 |
06/23 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 8,600 | 130億9522万 | +0.07% | 142.76 | 1.4 |
06/22 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 8,600 | 130億9522万 | +0.07% | 142.76 | 1.4 |
06/21 | 1,497 | 1,499 | 1,497 | 1,498 | +0.07% | 67,200 | 131億396万 | +0.13% | 142.86 | 1.41 |
06/20 | 1,495 | 1,497 | 1,495 | 1,497 | +0.13% | 77,700 | 130億9522万 | +0.07% | 142.76 | 1.4 |
06/19 | 1,495 | 1,496 | 1,495 | 1,495 | 0% | 40,100 | 130億7772万 | -0.07% | 142.57 | 1.4 |
06/16 | 1,495 | 1,496 | 1,495 | 1,495 | -0.07% | 38,400 | 130億7772万 | -0.07% | 142.57 | 1.4 |
06/15 | 1,494 | 1,496 | 1,494 | 1,496 | +0.2% | 55,800 | 130億8647万 | 0% | 142.67 | 1.4 |
06/14 | 1,492 | 1,495 | 1,492 | 1,493 | +0.13% | 34,100 | 130億6022万 | -0.2% | 142.38 | 1.4 |
06/13 | 1,492 | 1,493 | 1,491 | 1,491 | -0.07% | 88,100 | 130億4273万 | -0.33% | 142.19 | 1.4 |
06/12 | 1,493 | 1,494 | 1,492 | 1,492 | -0.07% | 146,700 | 130億5148万 | -0.33% | 142.29 | 1.4 |
06/09 | 1,496 | 1,497 | 1,492 | 1,493 | -0.2% | 68,800 | 130億6022万 | -0.27% | 142.38 | 1.4 |
06/08 | 1,497 | 1,497 | 1,496 | 1,496 | 0% | 128,000 | 130億8647万 | -0.07% | 142.67 | 1.4 |
06/07 | 1,497 | 1,498 | 1,496 | 1,496 | 0% | 129,700 | 130億8647万 | -0.07% | 142.67 | 1.4 |
06/06 | 1,497 | 1,497 | 1,496 | 1,496 | -0.13% | 150,600 | 130億8647万 | -0.07% | 142.67 | 1.4 |
06/05 | 1,497 | 1,498 | 1,497 | 1,498 | +0.07% | 85,500 | 131億396万 | +0.07% | 142.86 | 1.41 |
06/02 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 98,500 | 130億9522万 | 0% | 142.76 | 1.4 |
06/01 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 71,700 | 130億9522万 | 0% | 142.76 | 1.4 |
05/31 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 69,200 | 130億9522万 | 0% | 142.76 | 1.4 |
05/30 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 85,000 | 130億9522万 | 0% | 142.76 | 1.4 |
05/29 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 220,400 | 130億9522万 | 0% | 142.76 | 1.4 |
05/26 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 53,500 | 130億9522万 | 0% | 142.76 | 1.4 |
05/25 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 15,500 | 130億9522万 | 0% | 142.76 | 1.4 |
05/24 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 118,000 | 130億9522万 | +0.47% | 142.76 | 1.4 |
05/23 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 47,600 | 130億9522万 | +1.77% | 142.76 | 1.4 |
05/22 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 89,300 | 130億9522万 | +3.1% | 142.76 | 1.4 |
05/19 | 1,498 | 1,498 | 1,497 | 1,497 | -0.07% | 51,300 | 130億9522万 | +4.47% | 142.76 | 1.4 |
05/18 | 1,497 | 1,498 | 1,497 | 1,498 | +0.07% | 27,400 | 131億396万 | +5.94% | 142.86 | 1.41 |
05/17 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 93,900 | 130億9522万 | +7.31% | 142.76 | 1.4 |
05/16 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 79,500 | 130億9522万 | +8.79% | 142.76 | 1.4 |
05/15 | 1,497 | 1,498 | 1,497 | 1,497 | -0.07% | 53,100 | 130億9522万 | +10.32% | 142.76 | 1.4 |
05/12 | 1,498 | 1,498 | 1,497 | 1,498 | +0.07% | 64,300 | 131億396万 | +11.87% | 142.86 | 1.41 |
05/11 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 78,800 | 130億9522万 | +13.5% | 142.76 | 1.4 |
05/10 | 1,498 | 1,499 | 1,497 | 1,497 | -0.07% | 62,800 | 130億9522万 | +15.15% | 142.76 | 1.4 |
05/09 | 1,498 | 1,499 | 1,498 | 1,498 | +0.07% | 196,900 | 131億396万 | +17.03% | 142.86 | 1.41 |
05/08 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 149,900 | 130億9522万 | +18.81% | 142.76 | 1.4 |
05/02 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 104,400 | 130億9522万 | +20.73% | 142.76 | 1.4 |
05/01 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 141,400 | 130億9522万 | +22.7% | 142.76 | 1.4 |
04/28 | 1,498 | 1,498 | 1,497 | 1,497 | 0% | 111,000 | 130億9522万 | +24.65% | 142.76 | 1.4 |
04/27 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 83,600 | 130億9522万 | +26.76% | 142.76 | 1.4 |
04/26 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 90,700 | 130億9522万 | +28.94% | 142.76 | 1.4 |
04/25 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 167,400 | 130億9522万 | +31.09% | 142.76 | 1.4 |
04/24 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 184,200 | 130億9522万 | +33.42% | 142.76 | 1.4 |
04/21 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 174,700 | 130億9522万 | +35.72% | 142.76 | 1.4 |
04/20 | 1,496 | 1,498 | 1,496 | 1,497 | +0.07% | 266,900 | 130億9522万 | +38.1% | 142.76 | 1.4 |
04/19 | 1,497 | 1,498 | 1,496 | 1,496 | 0% | 341,900 | 130億8647万 | +40.6% | 142.67 | 1.4 |
04/18 | 1,496 | 1,498 | 1,495 | 1,496 | +12.82% | 947,700 | 130億8647万 | +43.02% | 142.67 | 1.4 |
04/17 | 1,326 | 1,326 | 1,326 | 1,326 | +29.24% | 47,500 | 115億9937万 | +29.11% | 126.45 | 1.24 |
04/14 | 1,021 | 1,029 | 1,012 | 1,026 | +0.79% | 18,000 | 89億7508万 | +1.08% | 97.84 | 0.96 |
04/13 | 1,019 | 1,019 | 1,007 | 1,018 | -0.2% | 11,600 | 89億509万 | +0.2% | 97.08 | 0.96 |
04/12 | 1,012 | 1,020 | 1,009 | 1,020 | +0.2% | 11,500 | 89億2259万 | +0.29% | 97.27 | 0.96 |
04/11 | 1,025 | 1,026 | 1,009 | 1,018 | -0.68% | 15,700 | 89億509万 | 0% | 97.08 | 0.96 |
04/10 | 1,031 | 1,031 | 1,011 | 1,025 | -0.49% | 14,300 | 89億6633万 | +0.59% | 97.75 | 0.96 |
04/07 | 1,012 | 1,030 | 1,011 | 1,030 | +1.38% | 12,800 | 90億1007万 | +0.98% | 98.23 | 0.97 |
04/06 | 1,054 | 1,055 | 1,016 | 1,016 | -2.96% | 47,500 | 88億8760万 | -0.49% | 96.89 | 0.95 |
04/05 | 1,120 | 1,138 | 1,026 | 1,047 | +4.08% | 332,800 | 91億5878万 | +2.35% | 99.85 | 0.98 |
04/04 | 1,000 | 1,009 | 1,000 | 1,006 | +0.7% | 4,500 | 88億12万 | -1.76% | 95.94 | 0.94 |
04/03 | 991 | 1,004 | 990 | 999 | -0.4% | 20,800 | 87億3889万 | -2.73% | 95.27 | 0.94 |
03/31 | 1,000 | 1,005 | 1,000 | 1,003 | +0.3% | 2,000 | 87億7388万 | -2.62% | 95.65 | 0.94 |
03/30 | 1,004 | 1,007 | 1,000 | 1,000 | -0.4% | 6,100 | 87億4764万 | -3.19% | 95.37 | 0.94 |
03/29 | 1,004 | 1,004 | 1,000 | 1,004 | -0.1% | 4,700 | 87億8263万 | -3.18% | 95.75 | 0.94 |
03/28 | 1,006 | 1,006 | 1,001 | 1,005 | +0.5% | 3,400 | 87億9138万 | -3.37% | 95.84 | 0.94 |
03/27 | 1,004 | 1,006 | 1,000 | 1,000 | 0% | 6,900 | 87億4764万 | -4.12% | 95.37 | 0.94 |
03/24 | 1,005 | 1,005 | 1,000 | 1,000 | -1.19% | 19,300 | 87億4764万 | -4.4% | 95.37 | 0.94 |
03/23 | 1,010 | 1,012 | 1,002 | 1,012 | +0.6% | 6,000 | 88億5261万 | -3.53% | 96.51 | 0.95 |
03/22 | 1,007 | 1,010 | 1,002 | 1,006 | +0.1% | 7,800 | 88億12万 | -4.28% | 95.94 | 0.94 |
03/20 | 1,011 | 1,024 | 1,002 | 1,005 | -2.24% | 8,200 | 87億9138万 | -4.65% | 95.84 | 0.94 |
03/17 | 1,019 | 1,028 | 1,010 | 1,028 | +2.29% | 8,900 | 89億9257万 | -2.74% | 98.04 | 0.96 |
03/16 | 1,007 | 1,010 | 1,000 | 1,005 | -0.79% | 13,900 | 87億9138万 | -5.1% | 95.84 | 0.94 |
03/15 | 1,032 | 1,032 | 1,006 | 1,013 | -1.65% | 23,200 | 88億6136万 | -4.52% | 96.61 | 0.95 |
03/14 | 1,034 | 1,036 | 1,019 | 1,030 | -0.39% | 83,900 | 90億1007万 | -3.2% | 98.23 | 0.97 |
03/13 | 1,031 | 1,039 | 1,031 | 1,034 | -0.1% | 6,200 | 90億4506万 | -3% | 98.61 | 0.97 |
03/10 | 1,036 | 1,039 | 1,031 | 1,035 | -0.38% | 4,900 | 90億5380万 | -3.09% | 98.7 | 0.97 |
03/09 | 1,037 | 1,039 | 1,034 | 1,039 | 0% | 6,600 | 90億8880万 | -2.9% | 99.08 | 0.97 |
03/08 | 1,045 | 1,045 | 1,035 | 1,039 | -0.67% | 8,700 | 90億8880万 | -2.99% | 99.08 | 0.97 |
03/07 | 1,051 | 1,052 | 1,046 | 1,046 | -0.57% | 8,400 | 91億5003万 | -2.52% | 99.75 | 0.98 |
03/06 | 1,052 | 1,055 | 1,051 | 1,052 | -0.19% | 3,500 | 92億251万 | -2.14% | 100.32 | 0.99 |
03/03 | 1,052 | 1,059 | 1,052 | 1,054 | -0.28% | 2,600 | 92億2001万 | -2.04% | 100.52 | 0.99 |
03/02 | 1,063 | 1,063 | 1,053 | 1,057 | -0.75% | 5,200 | 92億4625万 | -1.86% | 100.8 | 0.99 |
03/01 | 1,066 | 1,066 | 1,059 | 1,065 | -0.09% | 2,700 | 93億1623万 | -1.21% | 101.56 | 1 |
02/28 | 1,059 | 1,068 | 1,059 | 1,066 | -0.19% | 4,600 | 93億2498万 | -1.2% | 101.66 | 0.98 |
02/27 | 1,060 | 1,068 | 1,053 | 1,068 | -1.66% | 11,000 | 93億4248万 | -1.11% | 101.85 | 0.98 |
02/24 | 1,088 | 1,090 | 1,085 | 1,086 | +0.37% | 9,200 | 94億9993万 | +0.46% | 103.57 | 0.99 |
02/22 | 1,082 | 1,082 | 1,078 | 1,082 | 0% | 4,100 | 94億6494万 | +0.19% | 103.19 | 0.99 |