時価総額
2022/09/07~2023/02/03
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 |
02/03 | 300 | 302 | 298 | 302 | +0.67% | 5,200 | 15億7175万 | -0.66% | 4.72 | 1.82 |
02/02 | 297 | 300 | 296 | 300 | +0.33% | 4,200 | 15億6135万 | -1.32% | 4.69 | 1.81 |
02/01 | 295 | 299 | 295 | 299 | -1.97% | 16,500 | 15億5614万 | -1.64% | 4.67 | 1.8 |
01/31 | 307 | 308 | 304 | 305 | -0.65% | 10,600 | 15億8737万 | 0% | 4.77 | 1.84 |
01/30 | 304 | 307 | 304 | 307 | +0.33% | 2,600 | 15億9778万 | +0.66% | 4.8 | 1.85 |
01/27 | 309 | 309 | 299 | 306 | -0.33% | 7,400 | 15億9257万 | +0.33% | 4.78 | 1.84 |
01/26 | 306 | 308 | 305 | 307 | +0.66% | 700 | 15億9778万 | +0.66% | 4.8 | 1.85 |
01/25 | 306 | 306 | 305 | 305 | +0.33% | 500 | 15億8737万 | 0% | 4.77 | 1.84 |
01/24 | 306 | 310 | 303 | 304 | -1.3% | 4,200 | 15億8216万 | -0.33% | 4.75 | 1.83 |
01/23 | 306 | 308 | 306 | 308 | 0% | 3,200 | 16億298万 | +0.65% | 4.81 | 1.85 |
01/20 | 306 | 310 | 304 | 308 | +1.32% | 10,900 | 16億298万 | +0.65% | 4.81 | 1.85 |
01/19 | 299 | 304 | 299 | 304 | +1% | 2,300 | 15億8216万 | -0.65% | 4.75 | 1.83 |
01/18 | 303 | 303 | 301 | 301 | 0% | 1,800 | 15億6655万 | -1.63% | 4.7 | 1.81 |
01/17 | 302 | 302 | 301 | 301 | 0% | 1,300 | 15億6655万 | -1.63% | 4.7 | 1.81 |
01/16 | 299 | 302 | 299 | 301 | -0.66% | 2,700 | 15億6655万 | -1.95% | 4.7 | 1.81 |
01/13 | 300 | 303 | 298 | 303 | +1% | 2,600 | 15億7696万 | -1.3% | 4.74 | 1.82 |
01/12 | 302 | 302 | 299 | 300 | -0.33% | 2,600 | 15億6135万 | -2.28% | 4.69 | 1.81 |
01/11 | 302 | 306 | 298 | 301 | -0.66% | 3,100 | 15億6655万 | -2.27% | 4.7 | 1.81 |
01/10 | 300 | 303 | 300 | 303 | -0.33% | 4,600 | 15億7696万 | -1.62% | 4.74 | 1.82 |
01/06 | 304 | 305 | 301 | 304 | +0.33% | 1,100 | 15億8216万 | -1.3% | 4.75 | 1.83 |
01/05 | 301 | 306 | 299 | 303 | +0.33% | 6,800 | 15億7696万 | -1.62% | 4.74 | 1.82 |
01/04 | 304 | 305 | 301 | 302 | -2.27% | 5,600 | 15億7175万 | -2.27% | 4.72 | 1.82 |
2022 |
12/30 | 307 | 309 | 298 | 309 | +0.65% | 8,600 | 16億819万 | 0% | 4.74 | 1.83 |
12/29 | 302 | 307 | 302 | 307 | -0.32% | 3,100 | 15億9778万 | -0.65% | 4.71 | 1.81 |
12/28 | 307 | 308 | 303 | 308 | +0.33% | 6,500 | 16億298万 | -0.32% | 4.72 | 1.82 |
12/27 | 303 | 308 | 303 | 307 | -0.32% | 8,300 | 15億9778万 | -0.65% | 4.71 | 1.81 |
12/26 | 310 | 310 | 307 | 308 | -0.65% | 5,800 | 16億298万 | -0.32% | 4.72 | 1.82 |
12/23 | 309 | 310 | 307 | 310 | 0% | 4,100 | 16億1339万 | +0.32% | 4.76 | 1.83 |
12/22 | 307 | 310 | 307 | 310 | +0.65% | 9,500 | 16億1339万 | +0.32% | 4.76 | 1.83 |
12/21 | 310 | 310 | 307 | 308 | +0.33% | 1,600 | 16億298万 | -0.32% | 4.72 | 1.82 |
12/20 | 314 | 314 | 307 | 307 | -0.97% | 6,100 | 15億9778万 | -0.65% | 4.71 | 1.81 |
12/19 | 310 | 310 | 309 | 310 | +0.32% | 8,000 | 16億1339万 | +0.32% | 4.76 | 1.83 |
12/16 | 307 | 311 | 307 | 309 | +0.32% | 3,400 | 16億819万 | 0% | 4.74 | 1.83 |
12/15 | 310 | 310 | 307 | 308 | -0.65% | 4,300 | 16億298万 | -0.32% | 4.72 | 1.82 |
12/14 | 310 | 310 | 310 | 310 | 0% | 2,900 | 16億1339万 | +0.32% | 4.76 | 1.83 |
12/13 | 312 | 312 | 309 | 310 | 0% | 2,300 | 16億1339万 | +0.32% | 4.76 | 1.83 |
12/12 | 310 | 311 | 307 | 310 | -0.96% | 4,700 | 16億1339万 | +0.65% | 4.76 | 1.83 |
12/09 | 309 | 313 | 305 | 313 | +1.62% | 10,100 | 16億2900万 | +1.62% | 4.8 | 1.85 |
12/08 | 308 | 308 | 305 | 308 | 0% | 3,300 | 16億298万 | 0% | 4.72 | 1.82 |
12/07 | 307 | 309 | 307 | 308 | -0.32% | 2,900 | 16億298万 | 0% | 4.72 | 1.82 |
12/06 | 308 | 309 | 307 | 309 | 0% | 2,500 | 16億819万 | +0.32% | 4.74 | 1.83 |
12/05 | 308 | 309 | 307 | 309 | +0.32% | 800 | 16億819万 | +0.32% | 4.74 | 1.83 |
12/02 | 309 | 310 | 306 | 308 | -0.96% | 3,000 | 16億298万 | 0% | 4.72 | 1.82 |
12/01 | 310 | 311 | 310 | 311 | +0.65% | 1,400 | 16億1859万 | +0.97% | 4.77 | 1.84 |
11/30 | 309 | 310 | 306 | 309 | -0.32% | 2,200 | 16億819万 | +0.32% | 4.74 | 1.83 |
11/29 | 309 | 310 | 309 | 310 | 0% | 300 | 16億1339万 | +0.65% | 4.76 | 1.83 |
11/28 | 310 | 310 | 309 | 310 | 0% | 4,900 | 16億1339万 | +0.65% | 4.76 | 1.83 |
11/25 | 310 | 310 | 309 | 310 | +0.65% | 4,000 | 16億1339万 | +0.65% | 4.76 | 1.83 |
11/24 | 308 | 309 | 304 | 308 | +0.33% | 4,600 | 16億298万 | 0% | 4.72 | 1.82 |
11/22 | 310 | 310 | 307 | 307 | -0.32% | 2,000 | 15億9778万 | -0.32% | 4.71 | 1.81 |
11/21 | 310 | 310 | 308 | 308 | -0.65% | 600 | 16億298万 | 0% | 4.72 | 1.82 |
11/18 | 312 | 312 | 306 | 310 | +0.32% | 5,600 | 16億1339万 | +0.98% | 4.76 | 1.83 |
11/17 | 307 | 309 | 305 | 309 | +0.65% | 2,600 | 16億819万 | +0.65% | 4.74 | 1.83 |
11/16 | 305 | 309 | 305 | 307 | +0.66% | 1,200 | 15億9778万 | +0.33% | 4.71 | 1.81 |
11/15 | 307 | 307 | 305 | 305 | -0.65% | 2,900 | 15億8737万 | -0.33% | 4.68 | 1.8 |
11/14 | 309 | 309 | 305 | 307 | 0% | 900 | 15億9778万 | +0.33% | 4.71 | 1.81 |
11/11 | 309 | 309 | 304 | 307 | +0.66% | 3,200 | 15億9778万 | +0.66% | 4.71 | 1.81 |
11/10 | 307 | 307 | 302 | 305 | -0.33% | 3,200 | 15億8737万 | 0% | 4.68 | 1.8 |
11/09 | 311 | 311 | 298 | 306 | -1.61% | 3,400 | 15億9257万 | +0.33% | 4.69 | 1.81 |
11/08 | 306 | 322 | 305 | 311 | +1.97% | 14,000 | 16億1859万 | +1.97% | 4.77 | 1.84 |
11/07 | 309 | 309 | 305 | 305 | +0.33% | 500 | 15億8737万 | 0% | 4.68 | 1.8 |
11/04 | 304 | 307 | 303 | 304 | -0.65% | 2,300 | 15億8216万 | -0.33% | 4.66 | 1.8 |
11/02 | 308 | 309 | 300 | 306 | -0.65% | 11,200 | 15億9257万 | +0.33% | 4.69 | 1.81 |
11/01 | 306 | 309 | 306 | 308 | +0.65% | 5,000 | 16億298万 | +0.98% | 4.72 | 1.82 |
10/31 | 310 | 310 | 295 | 306 | -0.65% | 8,800 | 15億9257万 | +0.33% | 4.69 | 1.81 |
10/28 | 310 | 310 | 308 | 308 | -0.65% | 2,100 | 16億298万 | +0.98% | 4.72 | 1.82 |
10/27 | 313 | 313 | 309 | 310 | -0.64% | 1,900 | 16億1339万 | +1.64% | 4.76 | 1.83 |
10/26 | 312 | 312 | 309 | 312 | +0.97% | 1,800 | 16億2380万 | +2.3% | 4.79 | 1.84 |
10/25 | 312 | 315 | 308 | 309 | +0.32% | 6,200 | 16億819万 | +1.31% | 4.74 | 1.83 |
10/24 | 310 | 310 | 307 | 308 | -0.32% | 2,000 | 16億298万 | +0.98% | 4.72 | 1.82 |
10/21 | 316 | 316 | 309 | 309 | -1.59% | 5,300 | 16億819万 | +1.31% | 4.74 | 1.83 |
10/20 | 323 | 323 | 309 | 314 | -1.26% | 10,300 | 16億3421万 | +2.95% | 4.82 | 1.86 |
10/19 | 306 | 319 | 306 | 318 | +4.26% | 25,900 | 16億5503万 | +4.26% | 4.88 | 1.88 |
10/18 | 303 | 309 | 303 | 305 | +2.35% | 4,400 | 15億8737万 | +0.33% | 4.68 | 1.8 |
10/17 | 301 | 301 | 298 | 298 | -0.33% | 4,200 | 15億5094万 | -2.3% | 4.57 | 1.76 |
10/14 | 306 | 306 | 299 | 299 | +1.7% | 1,500 | 15億5614万 | -1.97% | 4.59 | 1.77 |
10/13 | 294 | 311 | 294 | 294 | -0.34% | 20,700 | 15億3012万 | -3.61% | 4.51 | 1.74 |
10/12 | 296 | 297 | 295 | 295 | -1.01% | 2,700 | 15億3532万 | -3.59% | 4.52 | 1.74 |
10/11 | 300 | 300 | 295 | 298 | -0.67% | 13,800 | 15億5094万 | -2.93% | 4.57 | 1.76 |
10/07 | 302 | 302 | 300 | 300 | -0.66% | 5,000 | 15億6135万 | -2.28% | 4.6 | 1.77 |
10/06 | 305 | 305 | 301 | 302 | -0.98% | 5,800 | 15億7175万 | -1.95% | 4.63 | 1.79 |
10/05 | 300 | 305 | 300 | 305 | -0.33% | 12,200 | 15億8737万 | -0.97% | 4.68 | 1.8 |
10/04 | 306 | 306 | 290 | 306 | 0% | 8,400 | 15億9257万 | -0.65% | 4.69 | 1.81 |
10/03 | 305 | 306 | 303 | 306 | 0% | 900 | 15億9257万 | -0.97% | 4.69 | 1.81 |
09/30 | 303 | 306 | 303 | 306 | 0% | 2,600 | 15億9257万 | -0.97% | 4.69 | 1.81 |
09/29 | 308 | 308 | 302 | 306 | +0.33% | 2,500 | 15億9257万 | -0.97% | 4.69 | 1.81 |
09/28 | 304 | 306 | 301 | 305 | +0.66% | 2,800 | 15億8737万 | -1.29% | 4.68 | 1.8 |
09/27 | 308 | 308 | 303 | 303 | -1.62% | 3,800 | 15億7696万 | -2.26% | 4.65 | 1.79 |
09/26 | 308 | 308 | 306 | 308 | 0% | 1,900 | 16億298万 | -0.65% | 4.72 | 1.82 |
09/22 | 308 | 309 | 307 | 308 | 0% | 2,900 | 16億298万 | -0.65% | 4.72 | 1.82 |
09/21 | 309 | 309 | 308 | 308 | -0.32% | 800 | 16億298万 | -0.96% | 4.72 | 1.82 |
09/20 | 312 | 312 | 308 | 309 | -0.64% | 6,000 | 16億819万 | -0.64% | 4.74 | 1.83 |
09/16 | 307 | 311 | 307 | 311 | +0.65% | 3,200 | 16億1859万 | 0% | 4.77 | 1.84 |
09/15 | 307 | 309 | 304 | 309 | +0.65% | 3,800 | 16億819万 | -0.64% | 4.74 | 1.83 |
09/14 | 307 | 308 | 305 | 307 | -0.32% | 3,100 | 15億9778万 | -1.29% | 4.71 | 1.81 |
09/13 | 307 | 309 | 307 | 308 | 0% | 1,100 | 16億298万 | -1.28% | 4.72 | 1.82 |
09/12 | 306 | 308 | 306 | 308 | 0% | 3,400 | 16億298万 | -1.28% | 4.72 | 1.82 |
09/09 | 308 | 308 | 304 | 308 | 0% | 10,200 | 16億298万 | -1.6% | 4.72 | 1.82 |
09/08 | 309 | 310 | 308 | 308 | 0% | 2,400 | 16億298万 | -1.6% | 4.72 | 1.82 |
09/07 | 310 | 310 | 305 | 308 | -0.65% | 4,400 | 16億298万 | -1.91% | 4.72 | 1.82 |