時価総額
2022/08/18～2023/01/16
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 |
| 01/16 | 2,518 | 2,523 | 2,375 | 2,398 | -5.4% | 247,400 | 269億9428万 | -8.58% | 7.09 | 1.1 |
| 01/13 | 2,541 | 2,562 | 2,504 | 2,535 | -1.17% | 108,600 | 285億3649万 | -3.87% | 7.49 | 1.16 |
| 01/12 | 2,704 | 2,720 | 2,545 | 2,565 | -4.93% | 198,700 | 288億7420万 | -3.06% | 7.58 | 1.17 |
| 01/11 | 2,694 | 2,765 | 2,650 | 2,698 | -1.68% | 171,800 | 303億7138万 | +1.7% | 7.98 | 1.24 |
| 01/10 | 2,719 | 2,776 | 2,670 | 2,744 | +4.77% | 254,900 | 308億8920万 | +3.24% | 8.11 | 1.26 |
| 01/06 | 2,546 | 2,637 | 2,530 | 2,619 | +2.91% | 89,700 | 294億8208万 | -1.73% | 7.74 | 1.2 |
| 01/05 | 2,595 | 2,634 | 2,539 | 2,545 | -0.78% | 67,200 | 286億4906万 | -5.14% | 7.52 | 1.17 |
| 01/04 | 2,587 | 2,587 | 2,521 | 2,565 | -1.87% | 78,200 | 288億7420万 | -5.18% | 7.58 | 1.17 |
| 2022 |
| 12/30 | 2,653 | 2,679 | 2,595 | 2,614 | -0.65% | 71,000 | 294億2579万 | -4.04% | 7.73 | 1.2 |
| 12/29 | 2,610 | 2,662 | 2,592 | 2,631 | -0.87% | 97,400 | 296億1716万 | -3.98% | 7.78 | 1.2 |
| 12/28 | 2,763 | 2,797 | 2,636 | 2,654 | -3% | 136,700 | 298億7607万 | -3.67% | 7.85 | 1.21 |
| 12/27 | 2,628 | 2,761 | 2,624 | 2,736 | +6.13% | 207,000 | 307億9915万 | -1.23% | 8.09 | 1.25 |
| 12/26 | 2,550 | 2,586 | 2,517 | 2,578 | +2.87% | 112,300 | 290億2054万 | -7.37% | 7.62 | 1.18 |
| 12/23 | 2,651 | 2,651 | 2,491 | 2,506 | -5.82% | 193,900 | 282億1004万 | -10.63% | 7.41 | 1.15 |
| 12/22 | 2,672 | 2,731 | 2,650 | 2,661 | +0.8% | 124,100 | 299億5487万 | -5.71% | 7.87 | 1.22 |
| 12/21 | 2,584 | 2,649 | 2,496 | 2,640 | +0.23% | 164,300 | 297億1848万 | -6.81% | 7.8 | 1.21 |
| 12/20 | 2,710 | 2,776 | 2,584 | 2,634 | -2.73% | 286,200 | 296億5093万 | -7.48% | 7.79 | 1.21 |
| 12/19 | 2,680 | 2,740 | 2,650 | 2,708 | +1.58% | 166,500 | 304億8395万 | -5.45% | 8 | 1.24 |
| 12/16 | 2,643 | 2,688 | 2,611 | 2,666 | +0.6% | 113,800 | 300億1116万 | -7.37% | 7.88 | 1.22 |
| 12/15 | 2,605 | 2,670 | 2,605 | 2,650 | +1.26% | 88,500 | 298億3105万 | -8.53% | 7.83 | 1.21 |
| 12/14 | 2,640 | 2,653 | 2,601 | 2,617 | -0.65% | 113,500 | 294億5956万 | -10.38% | 7.74 | 1.2 |
| 12/13 | 2,671 | 2,714 | 2,630 | 2,634 | -0.6% | 96,900 | 296億5093万 | -10.74% | 7.79 | 1.21 |
| 12/12 | 2,686 | 2,730 | 2,650 | 2,650 | -3.14% | 137,600 | 298億3105万 | -11.19% | 7.83 | 1.21 |
| 12/09 | 2,573 | 2,745 | 2,568 | 2,736 | +5.51% | 241,300 | 307億9915万 | -9.13% | 8.09 | 1.25 |
| 12/08 | 2,729 | 2,738 | 2,555 | 2,593 | -5.71% | 345,300 | 291億8940万 | -14.51% | 7.66 | 1.19 |
| 12/07 | 2,719 | 2,789 | 2,696 | 2,750 | +0.04% | 131,200 | 309億5675万 | -10.25% | 8.13 | 1.26 |
| 12/06 | 2,750 | 2,799 | 2,684 | 2,749 | +0.4% | 291,400 | 309億4549万 | -10.89% | 8.13 | 1.26 |
| 12/05 | 2,796 | 2,810 | 2,710 | 2,738 | -3.42% | 191,900 | 308億2166万 | -11.93% | 8.09 | 1.25 |
| 12/02 | 2,891 | 2,891 | 2,815 | 2,835 | -2.58% | 206,400 | 319億1359万 | -9.48% | 8.38 | 1.3 |
| 12/01 | 3,045 | 3,050 | 2,871 | 2,910 | -5.06% | 430,300 | 327億5787万 | -7.74% | 8.6 | 1.33 |
| 11/30 | 3,055 | 3,075 | 2,969 | 3,065 | -1.29% | 169,300 | 345億270万 | -3.4% | 9.06 | 1.4 |
| 11/29 | 3,010 | 3,115 | 2,970 | 3,105 | +2.14% | 125,400 | 349億5298万 | -2.51% | 9.18 | 1.42 |
| 11/28 | 3,045 | 3,060 | 2,990 | 3,040 | +0.5% | 60,700 | 342億2128万 | -4.91% | 8.99 | 1.39 |
| 11/25 | 2,986 | 3,060 | 2,970 | 3,025 | +0.93% | 97,300 | 340億5242万 | -5.88% | 8.94 | 1.38 |
| 11/24 | 2,999 | 3,030 | 2,948 | 2,997 | -0.6% | 143,200 | 337億3722万 | -7.39% | 8.86 | 1.37 |
| 11/22 | 3,105 | 3,140 | 3,005 | 3,015 | -1.79% | 130,300 | 339億3985万 | -7.52% | 8.91 | 1.38 |
| 11/21 | 3,110 | 3,180 | 3,035 | 3,070 | -0.81% | 198,300 | 345億5899万 | -6.35% | 9.07 | 1.41 |
| 11/18 | 2,999 | 3,100 | 2,983 | 3,095 | +3.89% | 196,300 | 348億4041万 | -6.04% | 9.15 | 1.42 |
| 11/17 | 2,906 | 3,030 | 2,900 | 2,979 | +2.02% | 147,900 | 335億3460万 | -9.7% | 8.81 | 1.36 |
| 11/16 | 3,030 | 3,045 | 2,805 | 2,920 | -2.44% | 286,700 | 328億7044万 | -11.68% | 8.63 | 1.34 |
| 11/15 | 2,995 | 3,045 | 2,828 | 2,993 | -2.19% | 311,900 | 336億9220万 | -9.8% | 8.85 | 1.37 |
| 11/14 | 3,100 | 3,110 | 2,995 | 3,060 | +0.16% | 243,200 | 344億4642万 | -8.05% | 9.05 | 1.4 |
| 11/11 | 3,155 | 3,155 | 2,995 | 3,055 | -3.02% | 257,000 | 343億9013万 | -8.2% | 9.03 | 1.4 |
| 11/10 | 3,200 | 3,240 | 3,140 | 3,150 | -2.33% | 128,200 | 354億5955万 | -5.49% | 9.31 | 1.44 |
| 11/09 | 3,370 | 3,395 | 3,200 | 3,225 | -4.59% | 227,900 | 363億382万 | -3.24% | 9.53 | 1.48 |
| 11/08 | 3,500 | 3,500 | 3,380 | 3,380 | -2.31% | 171,100 | 380億4866万 | +1.59% | 9.99 | 1.55 |
| 11/07 | 3,395 | 3,530 | 3,375 | 3,460 | +4.06% | 314,600 | 389億4922万 | +4.47% | 10.23 | 1.58 |
| 11/04 | 3,290 | 3,410 | 3,280 | 3,325 | +1.06% | 101,100 | 374億2952万 | +0.85% | 9.83 | 1.52 |
| 11/02 | 3,395 | 3,395 | 3,280 | 3,290 | -2.52% | 109,500 | 370億3553万 | +0.12% | 9.73 | 1.51 |
| 11/01 | 3,280 | 3,400 | 3,230 | 3,375 | +3.05% | 112,900 | 379億9237万 | +2.93% | 9.98 | 1.55 |
| 10/31 | 3,390 | 3,390 | 3,230 | 3,275 | -1.95% | 124,900 | 368億6667万 | +0.15% | 9.68 | 1.5 |
| 10/28 | 3,295 | 3,360 | 3,255 | 3,340 | +0.75% | 69,600 | 375億9838万 | +2.36% | 9.87 | 1.53 |
| 10/27 | 3,385 | 3,410 | 3,315 | 3,315 | -1.78% | 68,400 | 373億1695万 | +1.72% | 9.8 | 1.52 |
| 10/26 | 3,430 | 3,430 | 3,300 | 3,375 | -0.44% | 103,300 | 379億9237万 | +3.46% | 9.98 | 1.55 |
| 10/25 | 3,335 | 3,415 | 3,260 | 3,390 | +0.89% | 149,100 | 381億6123万 | +4.15% | 10.02 | 1.55 |
| 10/24 | 3,510 | 3,510 | 3,360 | 3,360 | -1.32% | 123,000 | 378億2352万 | +3.48% | 9.93 | 1.54 |
| 10/21 | 3,480 | 3,500 | 3,405 | 3,405 | -1.73% | 127,400 | 383億3008万 | +5.09% | 10.07 | 1.56 |
| 10/20 | 3,575 | 3,575 | 3,385 | 3,465 | -3.62% | 282,300 | 390億550万 | +7.31% | 10.24 | 1.59 |
| 10/19 | 3,600 | 3,660 | 3,480 | 3,595 | +0.14% | 231,400 | 404億6891万 | +11.96% | 10.63 | 1.65 |
| 10/18 | 3,525 | 3,600 | 3,455 | 3,590 | +3.76% | 164,800 | 404億1263万 | +13.07% | 10.61 | 1.64 |
| 10/17 | 3,435 | 3,515 | 3,405 | 3,460 | -0.29% | 179,300 | 389億4922万 | +10.23% | 10.23 | 1.58 |
| 10/14 | 3,235 | 3,530 | 3,230 | 3,470 | +7.76% | 366,600 | 390億6179万 | +11.72% | 10.26 | 1.59 |
| 10/13 | 3,230 | 3,235 | 3,115 | 3,220 | +1.9% | 80,600 | 362億4754万 | +4.72% | 9.52 | 1.47 |
| 10/12 | 3,245 | 3,270 | 3,110 | 3,160 | -1.71% | 109,400 | 355億7212万 | +3.44% | 9.34 | 1.45 |
| 10/11 | 3,250 | 3,295 | 3,205 | 3,215 | -1.23% | 111,500 | 361億9125万 | +5.83% | 9.5 | 1.47 |
| 10/07 | 3,030 | 3,285 | 3,020 | 3,255 | +7.07% | 268,700 | 366億4153万 | +7.64% | 9.62 | 1.49 |
| 10/06 | 3,160 | 3,225 | 3,040 | 3,040 | -4.55% | 129,600 | 342億2128万 | +1% | 8.99 | 1.39 |
| 10/05 | 3,195 | 3,230 | 3,110 | 3,185 | +1.11% | 101,700 | 358億5354万 | +5.99% | 9.41 | 1.46 |
| 10/04 | 3,140 | 3,195 | 3,110 | 3,150 | +2.11% | 82,100 | 354億5955万 | +5.49% | 9.31 | 1.44 |
| 10/03 | 2,940 | 3,085 | 2,898 | 3,085 | +2.66% | 115,300 | 347億2784万 | +3.98% | 9.12 | 1.41 |
| 09/30 | 3,055 | 3,090 | 2,968 | 3,005 | -2.75% | 103,600 | 338億2728万 | +2.04% | 8.88 | 1.38 |
| 09/29 | 3,110 | 3,150 | 3,050 | 3,090 | +1.98% | 71,900 | 347億8413万 | +5.53% | 9.13 | 1.41 |
| 09/28 | 3,165 | 3,165 | 2,972 | 3,030 | -3.19% | 157,100 | 341億871万 | +4.27% | 8.96 | 1.39 |
| 09/27 | 3,150 | 3,165 | 3,005 | 3,130 | -0.63% | 120,700 | 352億3441万 | +8.57% | 9.25 | 1.43 |
| 09/26 | 3,100 | 3,250 | 3,095 | 3,150 | +1.45% | 133,300 | 354億5955万 | +10.41% | 9.31 | 1.44 |
| 09/22 | 3,220 | 3,220 | 3,100 | 3,105 | -3.72% | 194,200 | 349億5298万 | +10.03% | 9.18 | 1.42 |
| 09/21 | 3,320 | 3,335 | 3,120 | 3,225 | -4.87% | 233,900 | 363億382万 | +15.38% | 9.53 | 1.48 |
| 09/20 | 3,200 | 3,390 | 3,200 | 3,390 | +5.94% | 213,600 | 381億6123万 | +22.69% | 10.02 | 1.55 |
| 09/16 | 3,195 | 3,220 | 3,070 | 3,200 | -0.16% | 151,000 | 360億2240万 | +17.43% | 9.46 | 1.46 |
| 09/15 | 3,185 | 3,245 | 3,135 | 3,205 | +0.79% | 150,200 | 360億7868万 | +18.31% | 9.47 | 1.47 |
| 09/14 | 3,135 | 3,250 | 3,075 | 3,180 | +1.44% | 204,000 | 357億9726万 | +18.08% | 9.4 | 1.46 |
| 09/13 | 3,115 | 3,290 | 3,070 | 3,135 | +4.15% | 416,700 | 352億9069万 | +17.02% | 9.27 | 1.44 |
| 09/12 | 2,770 | 3,020 | 2,770 | 3,010 | +12.19% | 385,700 | 338億8357万 | +13.16% | 8.9 | 1.38 |
| 09/09 | 2,694 | 2,746 | 2,670 | 2,683 | -0.07% | 122,600 | 302億253万 | +1.48% | 7.93 | 1.23 |
| 09/08 | 2,693 | 2,695 | 2,589 | 2,685 | +1.09% | 120,500 | 302億2504万 | +1.67% | 7.94 | 1.23 |
| 09/07 | 2,685 | 2,709 | 2,566 | 2,656 | -0.93% | 160,900 | 298億9859万 | +0.64% | 7.85 | 1.22 |
| 09/06 | 2,722 | 2,750 | 2,624 | 2,681 | -1.51% | 109,900 | 301億8001万 | +1.63% | 7.92 | 1.23 |
| 09/05 | 2,726 | 2,760 | 2,685 | 2,722 | -0.8% | 56,400 | 306億4155万 | +3.03% | 8.05 | 1.25 |
| 09/02 | 2,850 | 2,889 | 2,716 | 2,744 | -3.72% | 172,200 | 308億8920万 | +3.86% | 8.11 | 1.26 |
| 09/01 | 2,870 | 2,895 | 2,760 | 2,850 | -2.36% | 180,500 | 320億8245万 | +7.79% | 8.42 | 1.3 |
| 08/31 | 2,889 | 2,934 | 2,837 | 2,919 | +0.66% | 158,400 | 328億5918万 | +10.44% | 8.63 | 1.34 |
| 08/30 | 2,755 | 2,924 | 2,755 | 2,900 | +6.34% | 266,600 | 326億4530万 | +9.72% | 8.57 | 1.33 |
| 08/29 | 2,619 | 2,755 | 2,589 | 2,727 | +2.17% | 227,300 | 306億9783万 | +3.26% | 8.06 | 1.25 |
| 08/26 | 2,533 | 2,705 | 2,533 | 2,669 | +5.24% | 309,000 | 300億4493万 | +0.87% | 7.89 | 1.22 |
| 08/25 | 2,582 | 2,624 | 2,534 | 2,536 | -1.4% | 147,300 | 285億4775万 | -4.55% | 7.5 | 1.16 |
| 08/24 | 2,581 | 2,639 | 2,554 | 2,572 | +1.5% | 186,900 | 289億5300万 | -3.81% | 7.6 | 1.18 |
| 08/23 | 2,435 | 2,558 | 2,427 | 2,534 | +3.01% | 191,700 | 285億2523万 | -5.73% | 7.49 | 1.16 |
| 08/22 | 2,358 | 2,475 | 2,358 | 2,460 | +3.36% | 193,200 | 276億9222万 | -8.82% | 7.27 | 1.13 |
| 08/19 | 2,390 | 2,392 | 2,341 | 2,380 | -0.5% | 196,800 | 267億9166万 | -12.21% | 7.04 | 1.09 |
| 08/18 | 2,469 | 2,502 | 2,390 | 2,392 | -1.6% | 337,800 | 269億2674万 | -12.19% | 7.07 | 1.1 |
