時価総額
2022/10/26~2023/03/23
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 |
03/23 | 86 | 89 | 85 | 89 | +3.49% | 170,700 | 33億5248万 | -1.11% | 18.31 | 1.2 |
03/22 | 86 | 87 | 86 | 86 | +1.18% | 122,400 | 32億3947万 | -4.44% | 17.7 | 1.16 |
03/20 | 89 | 89 | 85 | 85 | -4.49% | 227,600 | 32億181万 | -4.49% | 17.49 | 1.15 |
03/17 | 87 | 90 | 87 | 89 | +2.3% | 120,700 | 33億5248万 | 0% | 18.31 | 1.2 |
03/16 | 85 | 87 | 84 | 87 | 0% | 243,900 | 32億7714万 | -2.25% | 17.9 | 1.18 |
03/15 | 86 | 88 | 86 | 87 | +2.35% | 141,500 | 32億7714万 | -2.25% | 17.9 | 1.18 |
03/14 | 89 | 89 | 85 | 85 | -5.56% | 289,000 | 32億181万 | -4.49% | 17.49 | 1.15 |
03/13 | 92 | 93 | 88 | 90 | -3.23% | 457,100 | 33億9015万 | +1.12% | 18.52 | 1.22 |
03/10 | 94 | 96 | 93 | 93 | -2.11% | 276,300 | 35億315万 | +4.49% | 19.14 | 1.26 |
03/09 | 96 | 97 | 95 | 95 | -1.04% | 57,400 | 35億7849万 | +7.95% | 19.55 | 1.28 |
03/08 | 96 | 96 | 94 | 96 | 0% | 192,200 | 36億1616万 | +9.09% | 19.75 | 1.3 |
03/07 | 94 | 97 | 94 | 96 | +2.13% | 278,200 | 36億1616万 | +10.34% | 19.75 | 1.3 |
03/06 | 94 | 98 | 93 | 94 | 0% | 501,100 | 35億4082万 | +8.05% | 19.34 | 1.27 |
03/03 | 92 | 95 | 92 | 94 | +1.08% | 175,200 | 35億4082万 | +9.3% | 19.34 | 1.27 |
03/02 | 95 | 96 | 92 | 93 | -2.11% | 518,100 | 35億315万 | +8.14% | 19.14 | 1.26 |
03/01 | 93 | 95 | 91 | 95 | +4.4% | 448,800 | 35億7849万 | +11.76% | 19.55 | 1.28 |
02/28 | 93 | 95 | 90 | 91 | -2.15% | 473,600 | 34億2782万 | +7.06% | 18.73 | 1.23 |
02/27 | 88 | 93 | 87 | 93 | +6.9% | 742,200 | 35億315万 | +10.71% | 19.14 | 1.26 |
02/24 | 94 | 94 | 87 | 87 | -6.45% | 1,017,700 | 32億7714万 | +3.57% | 17.9 | 1.18 |
02/22 | 97 | 104 | 92 | 93 | +1.09% | 4,129,200 | 35億315万 | +10.71% | 19.14 | 1.26 |
02/21 | 88 | 93 | 87 | 92 | +4.55% | 674,300 | 34億6549万 | +10.84% | 18.93 | 1.24 |
02/20 | 86 | 90 | 85 | 88 | +3.53% | 773,100 | 33億1481万 | +6.02% | 18.11 | 1.19 |
02/17 | 85 | 88 | 83 | 85 | +1.19% | 502,800 | 32億181万 | +2.41% | 17.49 | 1.15 |
02/16 | 82 | 86 | 81 | 84 | +3.7% | 794,800 | 31億6414万 | +1.2% | 17.28 | 1.14 |
02/15 | 82 | 83 | 81 | 81 | -1.22% | 112,600 | 30億5113万 | -2.41% | 16.67 | 1.09 |
02/14 | 82 | 83 | 82 | 82 | 0% | 71,900 | 30億8880万 | -1.2% | 16.87 | 1.11 |
02/13 | 83 | 84 | 82 | 82 | -1.2% | 165,000 | 30億8880万 | -1.2% | 16.87 | 1.11 |
02/10 | 84 | 84 | 83 | 83 | -1.19% | 69,800 | 31億2647万 | 0% | 17.08 | 1.12 |
02/09 | 83 | 84 | 82 | 84 | +1.2% | 172,700 | 31億6414万 | +1.2% | 17.28 | 1.14 |
02/08 | 83 | 84 | 82 | 83 | 0% | 118,100 | 31億2647万 | 0% | 17.08 | 1.12 |
02/07 | 84 | 84 | 82 | 83 | -1.19% | 121,500 | 31億2647万 | 0% | 17.08 | 1.12 |
02/06 | 83 | 84 | 83 | 84 | +1.2% | 64,400 | 31億6414万 | +1.2% | 17.28 | 1.14 |
02/03 | 84 | 84 | 83 | 83 | 0% | 130,400 | 31億2647万 | 0% | 17.08 | 1.12 |
02/02 | 83 | 84 | 82 | 83 | 0% | 365,100 | 31億2647万 | 0% | 17.08 | 1.12 |
02/01 | 82 | 83 | 82 | 83 | 0% | 81,300 | 31億2647万 | 0% | 17.08 | 1.12 |
01/31 | 82 | 83 | 81 | 83 | +2.47% | 94,800 | 31億2647万 | 0% | 17.08 | 1.12 |
01/30 | 82 | 83 | 81 | 81 | -1.22% | 115,500 | 30億5113万 | -2.41% | 16.67 | 1.09 |
01/27 | 82 | 83 | 81 | 82 | 0% | 181,000 | 30億8880万 | -2.38% | 16.87 | 1.11 |
01/26 | 83 | 84 | 82 | 82 | -1.2% | 82,200 | 30億8880万 | -2.38% | 16.87 | 1.11 |
01/25 | 83 | 84 | 82 | 83 | 0% | 117,500 | 31億2647万 | -1.19% | 17.08 | 1.12 |
01/24 | 83 | 83 | 82 | 83 | +1.22% | 106,200 | 31億2647万 | -1.19% | 17.08 | 1.12 |
01/23 | 83 | 83 | 81 | 82 | -1.2% | 344,200 | 30億8880万 | -3.53% | 16.87 | 1.11 |
01/20 | 83 | 83 | 81 | 83 | 0% | 208,400 | 31億2647万 | -3.49% | 17.08 | 1.12 |
01/19 | 83 | 84 | 82 | 83 | 0% | 256,100 | 31億2647万 | -3.49% | 17.08 | 1.12 |
01/18 | 82 | 84 | 82 | 83 | +1.22% | 148,700 | 31億2647万 | -4.6% | 17.08 | 1.12 |
01/17 | 84 | 84 | 81 | 82 | -2.38% | 546,000 | 30億8880万 | -5.75% | 16.87 | 1.11 |
01/16 | 88 | 88 | 83 | 84 | -3.45% | 707,500 | 31億6414万 | -3.45% | 17.28 | 1.14 |
01/13 | 87 | 94 | 87 | 87 | +1.16% | 999,500 | 32億7714万 | 0% | 17.9 | 1.18 |
01/12 | 88 | 88 | 86 | 86 | -1.15% | 287,400 | 32億3947万 | -1.15% | 17.7 | 1.16 |
01/11 | 87 | 89 | 86 | 87 | +1.16% | 297,300 | 32億7714万 | 0% | 17.9 | 1.18 |
01/10 | 84 | 87 | 83 | 86 | +3.61% | 248,600 | 32億3947万 | -1.15% | 17.7 | 1.16 |
01/06 | 81 | 85 | 81 | 83 | +1.22% | 341,200 | 31億2647万 | -3.49% | 17.08 | 1.12 |
01/05 | 82 | 82 | 80 | 82 | +1.23% | 140,300 | 30億8880万 | -4.65% | 16.87 | 1.11 |
01/04 | 84 | 84 | 81 | 81 | -2.41% | 110,100 | 30億5113万 | -5.81% | 16.67 | 1.09 |
2022 |
12/30 | 83 | 85 | 82 | 83 | +1.22% | 320,200 | 31億2647万 | -3.49% | 17.08 | 1.12 |
12/29 | 82 | 82 | 80 | 82 | +1.23% | 239,400 | 30億8880万 | -4.65% | 16.87 | 1.11 |
12/28 | 84 | 84 | 81 | 81 | -3.57% | 592,600 | 30億5113万 | -5.81% | 16.67 | 1.09 |
12/27 | 85 | 86 | 83 | 84 | -2.33% | 391,800 | 31億6414万 | -2.33% | 17.28 | 1.14 |
12/26 | 84 | 88 | 83 | 86 | +2.38% | 246,600 | 32億3947万 | 0% | 17.7 | 1.16 |
12/23 | 85 | 87 | 83 | 84 | -1.18% | 448,600 | 31億6414万 | -2.33% | 17.28 | 1.14 |
12/22 | 87 | 87 | 85 | 85 | -1.16% | 286,600 | 32億181万 | -1.16% | 17.49 | 1.15 |
12/21 | 86 | 89 | 85 | 86 | -3.37% | 622,700 | 32億3947万 | +1.18% | 17.7 | 1.16 |
12/20 | 94 | 102 | 87 | 89 | 0% | 3,750,000 | 33億5248万 | +4.71% | 18.31 | 1.2 |
12/19 | 90 | 92 | 87 | 89 | -2.2% | 802,700 | 33億5248万 | +4.71% | 18.31 | 1.2 |
12/16 | 95 | 98 | 91 | 91 | -6.19% | 1,795,200 | 34億2782万 | +7.06% | 18.73 | 1.23 |
12/15 | 109 | 114 | 96 | 97 | -2.02% | 7,196,100 | 36億5383万 | +15.48% | 19.96 | 1.31 |
12/14 | 98 | 106 | 95 | 99 | -1% | 4,258,800 | 37億2916万 | +19.28% | 20.37 | 1.34 |
12/13 | 117 | 132 | 95 | 100 | -1.96% | 15,303,500 | 37億6683万 | +20.48% | 20.58 | 1.35 |
12/12 | 89 | 114 | 89 | 102 | +21.43% | 13,177,200 | 38億4217万 | +24.39% | 20.99 | 1.38 |
12/09 | 83 | 84 | 82 | 84 | +2.44% | 24,700 | 31億6414万 | +3.7% | 17.28 | 1.14 |
12/08 | 83 | 84 | 82 | 82 | -1.2% | 171,200 | 30億8880万 | +1.23% | 16.87 | 1.11 |
12/07 | 83 | 84 | 81 | 83 | 0% | 83,800 | 31億2647万 | +3.75% | 17.08 | 1.12 |
12/06 | 82 | 84 | 82 | 83 | +2.47% | 143,100 | 31億2647万 | +3.75% | 17.08 | 1.12 |
12/05 | 80 | 81 | 80 | 81 | +1.25% | 56,800 | 30億5113万 | +1.25% | 16.67 | 1.09 |
12/02 | 81 | 81 | 80 | 80 | 0% | 32,000 | 30億1346万 | 0% | 16.46 | 1.08 |
12/01 | 80 | 81 | 80 | 80 | 0% | 11,400 | 30億1346万 | 0% | 16.46 | 1.08 |
11/30 | 81 | 81 | 80 | 80 | -1.23% | 36,200 | 30億1346万 | 0% | 13.27 | 1.13 |
11/29 | 81 | 82 | 81 | 81 | -1.22% | 18,700 | 30億5113万 | +1.25% | 13.44 | 1.15 |
11/28 | 82 | 83 | 82 | 82 | 0% | 65,800 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/25 | 82 | 83 | 82 | 82 | 0% | 210,000 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/24 | 82 | 82 | 81 | 82 | +1.23% | 26,000 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/22 | 83 | 83 | 81 | 81 | -1.22% | 18,700 | 30億5113万 | +1.25% | 13.44 | 1.15 |
11/21 | 82 | 83 | 82 | 82 | 0% | 62,300 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/18 | 80 | 82 | 80 | 82 | +3.8% | 209,700 | 30億8880万 | +2.5% | 13.6 | 1.16 |
11/17 | 80 | 80 | 79 | 79 | 0% | 17,100 | 29億7580万 | 0% | 13.1 | 1.12 |
11/16 | 80 | 81 | 79 | 79 | -1.25% | 20,500 | 29億7580万 | -1.25% | 13.1 | 1.12 |
11/15 | 79 | 81 | 79 | 80 | -1.23% | 20,100 | 30億1346万 | 0% | 13.27 | 1.13 |
11/14 | 80 | 81 | 79 | 81 | 0% | 27,000 | 30億5113万 | +2.53% | 13.44 | 1.15 |
11/11 | 80 | 81 | 80 | 81 | +1.25% | 70,100 | 30億5113万 | +2.53% | 13.44 | 1.15 |
11/10 | 81 | 84 | 80 | 80 | +1.27% | 810,500 | 30億1346万 | +1.27% | 13.27 | 1.13 |
11/09 | 80 | 80 | 79 | 79 | -1.25% | 113,800 | 29億7580万 | 0% | 13.1 | 1.12 |
11/08 | 79 | 80 | 78 | 80 | +2.56% | 43,100 | 30億1346万 | +1.27% | 13.27 | 1.13 |
11/07 | 79 | 79 | 78 | 78 | 0% | 42,300 | 29億3813万 | -1.27% | 12.94 | 1.1 |
11/04 | 80 | 80 | 78 | 78 | -1.27% | 76,400 | 29億3813万 | -1.27% | 12.94 | 1.1 |
11/02 | 80 | 81 | 79 | 79 | 0% | 71,200 | 29億7580万 | 0% | 13.1 | 1.12 |
11/01 | 79 | 80 | 79 | 79 | -1.25% | 3,400 | 29億7580万 | 0% | 13.1 | 1.12 |
10/31 | 80 | 80 | 78 | 80 | +1.27% | 229,800 | 30億1346万 | +1.27% | 13.27 | 1.13 |
10/28 | 81 | 81 | 79 | 79 | -2.47% | 35,900 | 29億7580万 | 0% | 13.1 | 1.12 |
10/27 | 79 | 81 | 79 | 81 | +2.53% | 10,300 | 30億5113万 | +2.53% | 13.44 | 1.15 |
10/26 | 79 | 80 | 79 | 79 | 0% | 14,300 | 29億7580万 | 0% | 13.1 | 1.12 |