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 | 861 | 867 | 853 | 854 | -0.81% | 6,100 | 35億5989万 | -4.04% | 3.67 | 0.75 |
| 03/30 | 844 | 863 | 842 | 861 | -0.92% | 6,500 | 35億8907万 | -3.48% | 3.7 | 0.75 |
| 03/29 | 873 | 878 | 865 | 869 | -0.46% | 5,300 | 36億2242万 | -2.69% | 3.73 | 0.76 |
| 03/28 | 872 | 891 | 872 | 873 | -1.13% | 11,700 | 36億3910万 | -2.46% | 3.75 | 0.76 |
| 03/27 | 878 | 883 | 872 | 883 | +1.73% | 5,200 | 36億8078万 | -1.34% | 3.79 | 0.77 |
| 03/24 | 879 | 879 | 867 | 868 | -0.23% | 8,700 | 36億1825万 | -3.02% | 3.73 | 0.76 |
| 03/23 | 870 | 879 | 863 | 870 | -0.23% | 5,100 | 36億2659万 | -2.68% | 3.73 | 0.76 |
| 03/22 | 856 | 872 | 856 | 872 | +2.11% | 4,500 | 36億3493万 | -2.35% | 3.74 | 0.76 |
| 03/20 | 875 | 875 | 854 | 854 | -1.61% | 8,500 | 35億5989万 | -4.15% | 3.67 | 0.75 |
| 03/17 | 870 | 876 | 863 | 868 | -0.23% | 4,200 | 36億1825万 | -2.58% | 3.73 | 0.76 |
| 03/16 | 867 | 876 | 857 | 870 | -1.25% | 6,200 | 36億2659万 | -2.25% | 3.73 | 0.76 |
| 03/15 | 864 | 885 | 864 | 881 | +1.97% | 7,900 | 36億7244万 | -0.9% | 3.78 | 0.77 |
| 03/14 | 889 | 889 | 859 | 864 | -3.14% | 27,300 | 36億158万 | -2.7% | 3.71 | 0.76 |
| 03/13 | 900 | 901 | 884 | 892 | -2.3% | 14,800 | 37億1830万 | +0.56% | 3.83 | 0.78 |
| 03/10 | 913 | 920 | 913 | 913 | -1.3% | 5,300 | 38億584万 | +3.16% | 3.92 | 0.8 |
| 03/09 | 908 | 925 | 908 | 925 | +1.65% | 7,000 | 38億5586万 | +4.88% | 3.97 | 0.81 |
| 03/08 | 905 | 913 | 905 | 910 | -0.87% | 4,300 | 37億9333万 | +3.53% | 3.91 | 0.8 |
| 03/07 | 911 | 918 | 908 | 918 | +0.77% | 5,100 | 38億2668万 | +4.79% | 3.94 | 0.8 |
| 03/06 | 924 | 924 | 910 | 911 | -0.22% | 9,600 | 37億9750万 | +4.59% | 3.91 | 0.8 |
| 03/03 | 913 | 918 | 908 | 913 | -0.44% | 6,300 | 38億584万 | +5.31% | 3.92 | 0.8 |
| 03/02 | 922 | 925 | 917 | 917 | -0.54% | 5,100 | 38億2251万 | +6.26% | 3.94 | 0.8 |
| 03/01 | 923 | 924 | 921 | 922 | -0.32% | 5,500 | 38億4335万 | +7.46% | 3.96 | 0.81 |
| 02/28 | 915 | 929 | 915 | 925 | +0.65% | 6,700 | 38億5586万 | +8.31% | 3.97 | 0.81 |
| 02/27 | 908 | 921 | 906 | 919 | +1.21% | 13,700 | 38億3085万 | +8.24% | 3.94 | 0.8 |
| 02/24 | 897 | 915 | 897 | 908 | +2.83% | 10,600 | 37億8499万 | +7.71% | 3.9 | 0.8 |
| 02/22 | 900 | 900 | 882 | 883 | -2.21% | 15,000 | 36億8078万 | +5.37% | 3.79 | 0.77 |
| 02/21 | 913 | 916 | 900 | 903 | -1.1% | 11,300 | 37億6415万 | +8.27% | 3.88 | 0.79 |
| 02/20 | 884 | 915 | 879 | 913 | +3.4% | 18,500 | 38億584万 | +10.13% | 3.92 | 0.8 |
| 02/17 | 865 | 885 | 860 | 883 | +0.68% | 15,600 | 36億8078万 | +7.16% | 3.79 | 0.77 |
| 02/16 | 855 | 882 | 846 | 877 | +4.03% | 18,300 | 36億5577万 | +6.95% | 3.76 | 0.77 |
| 02/15 | 842 | 850 | 841 | 843 | +0.36% | 3,000 | 35億1404万 | +3.31% | 3.62 | 0.74 |
| 02/14 | 831 | 857 | 831 | 840 | +0.96% | 8,500 | 35億154万 | +3.32% | 3.61 | 0.74 |
| 02/13 | 845 | 845 | 832 | 832 | -1.42% | 5,000 | 34億6819万 | +2.59% | 3.57 | 0.73 |
| 02/10 | 848 | 870 | 844 | 844 | -1.17% | 9,300 | 35億1821万 | +4.46% | 3.62 | 0.74 |
| 02/09 | 843 | 860 | 842 | 854 | +0.83% | 7,300 | 35億5989万 | +5.96% | 3.67 | 0.75 |
| 02/08 | 850 | 855 | 835 | 847 | +0.36% | 13,400 | 35億3071万 | +5.48% | 3.64 | 0.74 |
| 02/07 | 849 | 853 | 843 | 844 | +0.36% | 6,500 | 35億1821万 | +5.5% | 3.62 | 0.74 |
| 02/06 | 833 | 865 | 828 | 841 | +1.2% | 28,600 | 35億570万 | +5.39% | 3.61 | 0.74 |
| 02/03 | 840 | 854 | 831 | 831 | -1.07% | 18,200 | 34億6402万 | +4.53% | 3.57 | 0.73 |
| 02/02 | 880 | 889 | 838 | 840 | -3.34% | 21,300 | 35億154万 | +5.93% | 3.61 | 0.74 |
| 02/01 | 835 | 871 | 823 | 869 | +4.07% | 44,500 | 36億2242万 | +9.86% | 3.73 | 0.76 |
| 01/31 | 792 | 875 | 792 | 835 | +5.7% | 72,900 | 34億8069万 | +6.1% | 3.58 | 0.73 |
| 01/30 | 805 | 811 | 787 | 790 | -1.74% | 21,500 | 32億9311万 | +0.64% | 3.39 | 0.69 |
| 01/27 | 804 | 810 | 803 | 804 | -0.25% | 2,400 | 33億5147万 | +2.42% | 3.45 | 0.7 |
| 01/26 | 810 | 810 | 801 | 806 | -0.25% | 4,100 | 33億5981万 | +2.68% | 3.46 | 0.71 |
| 01/25 | 808 | 809 | 806 | 808 | 0% | 4,600 | 33億6814万 | +2.93% | 3.47 | 0.71 |
| 01/24 | 797 | 809 | 792 | 808 | +1.89% | 4,900 | 33億6814万 | +2.93% | 3.47 | 0.71 |
| 01/23 | 791 | 795 | 787 | 793 | +1.02% | 4,600 | 33億562万 | +1.02% | 3.4 | 0.69 |
| 01/20 | 776 | 786 | 776 | 785 | +0.64% | 3,500 | 32億7227万 | 0% | 3.37 | 0.69 |
| 01/19 | 780 | 783 | 780 | 780 | -0.64% | 1,500 | 32億5143万 | -0.76% | 3.35 | 0.68 |
| 01/18 | 785 | 789 | 778 | 785 | +0.9% | 1,700 | 32億7227万 | -0.13% | 3.37 | 0.69 |
| 01/17 | 784 | 784 | 778 | 778 | -0.26% | 2,600 | 32億4309万 | -1.14% | 3.34 | 0.68 |
| 01/16 | 778 | 785 | 778 | 780 | +0.26% | 1,700 | 32億5143万 | -1.02% | 3.35 | 0.68 |
| 01/13 | 779 | 781 | 777 | 778 | -0.13% | 4,500 | 32億4309万 | -1.27% | 3.34 | 0.68 |
| 01/12 | 786 | 786 | 777 | 779 | -0.89% | 3,500 | 32億4726万 | -1.39% | 3.34 | 0.68 |
| 01/11 | 777 | 789 | 777 | 786 | +1.81% | 4,300 | 32億7644万 | -0.51% | 3.37 | 0.69 |
| 01/10 | 778 | 781 | 772 | 772 | -0.26% | 2,300 | 32億1808万 | -2.4% | 3.31 | 0.68 |
| 01/06 | 777 | 777 | 773 | 774 | -0.39% | 2,000 | 32億2641万 | -2.27% | 3.32 | 0.68 |
| 01/05 | 780 | 780 | 775 | 777 | -0.38% | 1,700 | 32億3892万 | -2.14% | 3.34 | 0.68 |
| 01/04 | 784 | 789 | 780 | 780 | -0.51% | 2,500 | 32億5143万 | -1.89% | 3.35 | 0.68 |
| 2022 |
| 12/30 | 781 | 787 | 781 | 784 | +0.51% | 1,300 | 32億6810万 | -1.51% | 3.37 | 0.69 |
| 12/29 | 787 | 787 | 778 | 780 | 0% | 4,100 | 32億5143万 | -2.13% | 3.35 | 0.68 |
| 12/28 | 787 | 787 | 776 | 780 | -0.26% | 3,800 | 32億5143万 | -2.38% | 3.35 | 0.68 |
| 12/27 | 776 | 783 | 772 | 782 | +0.77% | 15,400 | 32億5976万 | -2.25% | 3.36 | 0.68 |
| 12/26 | 792 | 792 | 769 | 776 | -0.13% | 9,800 | 32億3475万 | -3.12% | 3.33 | 0.68 |
| 12/23 | 785 | 785 | 773 | 777 | -0.64% | 4,600 | 32億3892万 | -3.12% | 3.34 | 0.68 |
| 12/22 | 784 | 787 | 780 | 782 | -0.26% | 6,900 | 32億5976万 | -2.62% | 3.36 | 0.68 |
| 12/21 | 798 | 803 | 783 | 784 | -2.24% | 8,800 | 32億6810万 | -2.37% | 3.37 | 0.69 |
| 12/20 | 808 | 810 | 796 | 802 | -0.74% | 4,600 | 33億4313万 | -0.12% | 3.44 | 0.7 |
| 12/19 | 810 | 810 | 807 | 808 | -0.12% | 2,500 | 33億6814万 | +0.62% | 3.47 | 0.71 |
| 12/16 | 803 | 809 | 799 | 809 | +0.75% | 5,300 | 33億7231万 | +0.87% | 3.47 | 0.71 |
| 12/15 | 803 | 803 | 799 | 803 | +0.25% | 1,700 | 33億4730万 | +0.12% | 3.45 | 0.7 |
| 12/14 | 805 | 805 | 800 | 801 | 0% | 1,900 | 33億3896万 | 0% | 3.44 | 0.7 |
| 12/13 | 801 | 802 | 801 | 801 | 0% | 1,200 | 33億3896万 | 0% | 3.44 | 0.7 |
| 12/12 | 810 | 810 | 796 | 801 | +0.5% | 3,700 | 33億3896万 | 0% | 3.44 | 0.7 |
| 12/09 | 796 | 800 | 796 | 797 | +0.13% | 2,100 | 33億2229万 | -0.38% | 3.42 | 0.7 |
| 12/08 | 809 | 809 | 795 | 796 | -0.5% | 4,400 | 33億1812万 | -0.5% | 3.42 | 0.7 |
| 12/07 | 809 | 809 | 796 | 800 | -0.87% | 2,100 | 33億3480万 | 0% | 3.43 | 0.7 |
| 12/06 | 815 | 815 | 807 | 807 | +0.88% | 5,300 | 33億6397万 | +1% | 3.46 | 0.71 |
| 12/05 | 795 | 800 | 795 | 800 | +0.38% | 2,100 | 33億3480万 | +0.25% | 3.43 | 0.7 |
| 12/02 | 808 | 808 | 797 | 797 | -1.97% | 4,400 | 33億2229万 | -0.13% | 3.42 | 0.7 |
| 12/01 | 801 | 814 | 800 | 813 | +1.5% | 9,400 | 33億8899万 | +1.75% | 3.49 | 0.71 |
| 11/30 | 806 | 809 | 801 | 801 | -0.87% | 3,200 | 33億3896万 | +0.38% | 3.44 | 0.7 |
| 11/29 | 812 | 812 | 805 | 808 | -0.12% | 4,200 | 33億6814万 | +1.25% | 3.47 | 0.71 |
| 11/28 | 815 | 815 | 809 | 809 | -0.74% | 7,200 | 33億7231万 | +1.38% | 3.47 | 0.71 |
| 11/25 | 820 | 820 | 811 | 815 | -0.24% | 5,900 | 33億9732万 | +2.13% | 3.5 | 0.71 |
| 11/24 | 811 | 819 | 808 | 817 | +0.86% | 7,900 | 34億566万 | +2.38% | 3.51 | 0.72 |
| 11/22 | 813 | 813 | 803 | 810 | +0.25% | 5,300 | 33億7648万 | +1.5% | 3.48 | 0.71 |
| 11/21 | 819 | 819 | 805 | 808 | +0.25% | 4,700 | 33億6814万 | +1.25% | 3.47 | 0.71 |
| 11/18 | 805 | 810 | 801 | 806 | +0.37% | 5,400 | 33億5981万 | +1% | 3.46 | 0.71 |
| 11/17 | 788 | 810 | 786 | 803 | +2.29% | 12,000 | 33億4730万 | +0.75% | 3.45 | 0.7 |
| 11/16 | 784 | 793 | 782 | 785 | +0.13% | 1,500 | 32億7227万 | -1.63% | 3.37 | 0.69 |
| 11/15 | 798 | 798 | 784 | 784 | -1.13% | 6,700 | 32億6810万 | -1.88% | 3.37 | 0.69 |
| 11/14 | 798 | 799 | 793 | 793 | -0.63% | 2,700 | 33億562万 | -0.88% | 3.4 | 0.69 |
| 11/11 | 798 | 798 | 787 | 798 | +1.01% | 3,300 | 33億2646万 | -0.25% | 3.43 | 0.7 |
| 11/10 | 797 | 799 | 790 | 790 | -0.75% | 2,900 | 32億9311万 | -1.25% | 3.39 | 0.69 |
| 11/09 | 802 | 802 | 792 | 796 | -0.5% | 5,500 | 33億1812万 | -0.38% | 3.42 | 0.7 |
| 11/08 | 787 | 804 | 785 | 800 | +1.65% | 10,300 | 33億3480万 | +0.25% | 3.43 | 0.7 |
| 11/07 | 775 | 792 | 775 | 787 | +0.51% | 8,700 | 32億8060万 | -1.25% | 3.38 | 0.69 |
| 11/04 | 784 | 787 | 777 | 783 | 0% | 5,800 | 32億6393万 | -1.76% | 3.36 | 0.69 |
