時価総額
2022/11/24～2023/04/25
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 |
| 04/25 | 1,920 | 1,949 | 1,920 | 1,926 | +0.31% | 500 | 27億9109万 | -1.43% | 7.03 | 1.03 |
| 04/24 | 1,920 | 1,920 | 1,920 | 1,920 | 0% | 100 | 27億8240万 | -2.04% | 7.01 | 1.03 |
| 04/21 | 1,928 | 1,940 | 1,920 | 1,920 | +0.1% | 900 | 27億8240万 | -2.54% | 7.01 | 1.03 |
| 04/20 | 1,917 | 1,937 | 1,917 | 1,918 | -0.67% | 800 | 27億7950万 | -2.98% | 7 | 1.03 |
| 04/19 | 1,932 | 1,932 | 1,931 | 1,931 | -0.05% | 200 | 27億9834万 | -2.67% | 7.05 | 1.03 |
| 04/18 | 1,905 | 1,932 | 1,905 | 1,932 | +1.47% | 200 | 27億9979万 | -3.01% | 7.05 | 1.04 |
| 04/17 | 1,940 | 1,940 | 1,890 | 1,904 | +0.21% | 1,100 | 27億5921万 | -4.75% | 6.95 | 1.02 |
| 04/14 | 1,921 | 1,921 | 1,900 | 1,900 | +0.11% | 200 | 27億5341万 | -5.43% | 6.93 | 1.02 |
| 04/12 | 1,898 | 1,898 | 1,872 | 1,898 | 0% | 800 | 27億5052万 | -5.95% | 6.93 | 1.02 |
| 04/11 | 1,900 | 1,900 | 1,860 | 1,898 | +2.54% | 1,400 | 27億5052万 | -6.41% | 6.93 | 1.02 |
| 04/10 | 1,887 | 1,923 | 1,851 | 1,851 | -2.01% | 1,000 | 26億8240万 | -9.13% | 6.76 | 0.99 |
| 04/07 | 1,887 | 1,928 | 1,887 | 1,889 | -0.94% | 400 | 27億3747万 | -7.63% | 6.89 | 1.01 |
| 04/06 | 1,944 | 1,944 | 1,907 | 1,907 | -2.21% | 200 | 27億6356万 | -7.07% | 6.96 | 1.02 |
| 04/05 | 1,944 | 1,950 | 1,907 | 1,950 | +0.31% | 900 | 28億2587万 | -5.11% | 7.12 | 1.04 |
| 04/04 | 1,940 | 1,969 | 1,940 | 1,944 | +0.36% | 400 | 28億1718万 | -5.45% | 7.09 | 1.04 |
| 04/03 | 1,959 | 1,960 | 1,932 | 1,937 | +0.94% | 900 | 28億703万 | -5.83% | 7.07 | 1.04 |
| 03/31 | 1,979 | 1,981 | 1,917 | 1,919 | -2.09% | 1,000 | 27億8095万 | -6.8% | 9.51 | 1.07 |
| 03/30 | 1,875 | 1,995 | 1,875 | 1,960 | -3.21% | 2,600 | 28億4036万 | -4.85% | 9.71 | 1.09 |
| 03/29 | 2,020 | 2,040 | 2,001 | 2,025 | +1.25% | 1,000 | 29億3456万 | -1.7% | 10.03 | 1.13 |
| 03/28 | 2,010 | 2,046 | 2,000 | 2,000 | -2.91% | 1,000 | 28億9833万 | -2.77% | 9.91 | 1.12 |
| 03/27 | 2,046 | 2,060 | 2,046 | 2,060 | +0.68% | 400 | 29億8528万 | +0.29% | 10.21 | 1.15 |
| 03/24 | 2,070 | 2,070 | 2,046 | 2,046 | -1.63% | 1,100 | 29億6499万 | -0.1% | 10.14 | 1.14 |
| 03/23 | 2,093 | 2,093 | 2,080 | 2,080 | -0.24% | 600 | 30億1426万 | +1.81% | 10.3 | 1.16 |
| 03/22 | 2,088 | 2,088 | 2,085 | 2,085 | +2.31% | 400 | 30億2151万 | +2.36% | 10.33 | 1.16 |
| 03/20 | 2,143 | 2,143 | 2,038 | 2,038 | -2.63% | 1,700 | 29億5340万 | +0.39% | 10.1 | 1.14 |
| 03/17 | 2,107 | 2,145 | 2,093 | 2,093 | -2.97% | 1,600 | 30億3310万 | +3.31% | 10.37 | 1.17 |
| 03/16 | 2,090 | 2,158 | 2,080 | 2,157 | +2.37% | 1,500 | 31億2585万 | +6.94% | 10.69 | 1.2 |
| 03/15 | 2,091 | 2,146 | 2,091 | 2,107 | +0.77% | 500 | 30億5339万 | +5.09% | 10.44 | 1.18 |
| 03/14 | 2,129 | 2,129 | 2,041 | 2,091 | -1.78% | 500 | 30億3021万 | +4.86% | 10.36 | 1.17 |
| 03/13 | 2,100 | 2,129 | 2,041 | 2,129 | +1.19% | 1,800 | 30億8527万 | +7.47% | 10.55 | 1.19 |
| 03/10 | 2,150 | 2,150 | 2,104 | 2,104 | -2.82% | 400 | 30億4904万 | +6.96% | 10.42 | 1.17 |
| 03/09 | 2,138 | 2,170 | 2,120 | 2,165 | +1.79% | 1,800 | 31億3744万 | +10.86% | 10.73 | 1.21 |
| 03/08 | 2,111 | 2,129 | 2,108 | 2,127 | +0.05% | 1,000 | 30億8238万 | +9.81% | 10.54 | 1.19 |
| 03/07 | 2,110 | 2,130 | 2,110 | 2,126 | -0.19% | 900 | 30億8093万 | +10.56% | 10.53 | 1.19 |
| 03/06 | 2,060 | 2,130 | 2,060 | 2,130 | +3.4% | 2,500 | 30億8672万 | +11.64% | 10.55 | 1.19 |
| 03/03 | 2,060 | 2,060 | 2,010 | 2,060 | +0.24% | 900 | 29億8528万 | +8.82% | 10.21 | 1.15 |
| 03/02 | 1,990 | 2,055 | 1,990 | 2,055 | +3.01% | 4,400 | 29億7804万 | +9.25% | 10.18 | 1.15 |
| 03/01 | 1,996 | 1,996 | 1,995 | 1,995 | +1.27% | 400 | 28億9109万 | +6.74% | 9.88 | 1.11 |
| 02/28 | 1,970 | 1,970 | 1,970 | 1,970 | -0.2% | 300 | 28億5486万 | +6.03% | 9.76 | 1.1 |
| 02/27 | 1,956 | 1,975 | 1,956 | 1,974 | -0.3% | 300 | 28億6065万 | +6.7% | 9.78 | 1.1 |
| 02/21 | 1,951 | 1,980 | 1,950 | 1,980 | +1.49% | 800 | 28億6935万 | +7.55% | 9.81 | 1.1 |
| 02/20 | 1,970 | 1,980 | 1,941 | 1,951 | +0.57% | 1,200 | 28億2732万 | +6.55% | 9.67 | 1.09 |
| 02/17 | 1,945 | 1,945 | 1,940 | 1,940 | -0.51% | 300 | 28億1138万 | +6.42% | 9.61 | 1.08 |
| 02/16 | 1,931 | 1,950 | 1,931 | 1,950 | +0.98% | 1,100 | 28億2587万 | +7.38% | 9.66 | 1.09 |
| 02/15 | 1,929 | 1,931 | 1,927 | 1,931 | +0.16% | 1,200 | 27億9834万 | +6.74% | 9.57 | 1.08 |
| 02/14 | 1,925 | 1,930 | 1,920 | 1,928 | +0.63% | 700 | 27億9399万 | +6.93% | 9.55 | 1.08 |
| 02/13 | 1,888 | 1,930 | 1,888 | 1,916 | 0% | 1,700 | 27億7660万 | +6.68% | 9.49 | 1.07 |
| 02/10 | 1,920 | 1,920 | 1,900 | 1,916 | -0.16% | 800 | 27億7660万 | +7.04% | 9.49 | 1.07 |
| 02/09 | 1,903 | 1,924 | 1,900 | 1,919 | -0.26% | 3,900 | 27億8095万 | +7.63% | 9.51 | 1.07 |
| 02/08 | 1,866 | 1,924 | 1,865 | 1,924 | +2.89% | 4,600 | 27億8819万 | +8.21% | 9.53 | 1.07 |
| 02/07 | 1,820 | 1,870 | 1,778 | 1,870 | +0.54% | 7,200 | 27億994万 | +5.53% | 9.26 | 1.04 |
| 02/06 | 1,830 | 1,860 | 1,820 | 1,860 | +1.64% | 4,900 | 26億9545万 | +5.26% | 9.21 | 1.04 |
| 02/03 | 1,795 | 1,830 | 1,770 | 1,830 | +2.75% | 2,600 | 26億5197万 | +3.8% | 9.07 | 1.02 |
| 02/02 | 1,769 | 1,781 | 1,769 | 1,781 | +0.96% | 900 | 25億8096万 | +1.19% | 8.82 | 0.99 |
| 02/01 | 1,764 | 1,764 | 1,764 | 1,764 | -0.11% | 100 | 25億5633万 | +0.34% | 8.74 | 0.98 |
| 01/31 | 1,770 | 1,770 | 1,766 | 1,766 | +0.06% | 300 | 25億5923万 | +0.51% | 8.75 | 0.99 |
| 01/30 | 1,768 | 1,768 | 1,765 | 1,765 | +0.06% | 300 | 25億5778万 | +0.51% | 8.74 | 0.98 |
| 01/27 | 1,764 | 1,764 | 1,764 | 1,764 | 0% | 100 | 25億5633万 | +0.57% | 8.74 | 0.98 |
| 01/26 | 1,765 | 1,765 | 1,741 | 1,764 | +0.63% | 300 | 25億5633万 | +0.68% | 8.74 | 0.98 |
| 01/25 | 1,763 | 1,763 | 1,753 | 1,753 | -0.62% | 800 | 25億4039万 | +0.11% | 8.68 | 0.98 |
| 01/24 | 1,763 | 1,764 | 1,763 | 1,764 | +0.8% | 400 | 25億5633万 | +0.74% | 8.74 | 0.98 |
| 01/23 | 1,733 | 1,750 | 1,732 | 1,750 | +1.04% | 1,300 | 25億3604万 | 0% | 8.67 | 0.98 |
| 01/20 | 1,735 | 1,735 | 1,732 | 1,732 | -0.92% | 1,100 | 25億995万 | -0.97% | 8.58 | 0.97 |
| 01/19 | 1,765 | 1,765 | 1,748 | 1,748 | -0.11% | 300 | 25億3314万 | -0.06% | 8.66 | 0.98 |
| 01/18 | 1,747 | 1,750 | 1,747 | 1,750 | +0.17% | 200 | 25億3604万 | +0.11% | 8.67 | 0.98 |
| 01/17 | 1,748 | 1,748 | 1,747 | 1,747 | +0.06% | 300 | 25億3169万 | -0.06% | 8.65 | 0.97 |
| 01/16 | 1,774 | 1,774 | 1,746 | 1,746 | -1.3% | 500 | 25億3024万 | -0.11% | 8.65 | 0.97 |
| 01/13 | 1,773 | 1,774 | 1,769 | 1,769 | -0.06% | 700 | 25億6357万 | +1.26% | 8.76 | 0.99 |
| 01/12 | 1,773 | 1,773 | 1,770 | 1,770 | -0.17% | 200 | 25億6502万 | +1.43% | 8.77 | 0.99 |
| 01/11 | 1,775 | 1,775 | 1,773 | 1,773 | +0.23% | 700 | 25億6937万 | +1.66% | 8.78 | 0.99 |
| 01/10 | 1,745 | 1,770 | 1,745 | 1,769 | +1.43% | 400 | 25億6357万 | +1.55% | 8.76 | 0.99 |
| 01/06 | 1,762 | 1,762 | 1,744 | 1,744 | -1.02% | 800 | 25億2734万 | +0.17% | 8.64 | 0.97 |
| 01/05 | 1,785 | 1,785 | 1,760 | 1,762 | -1.29% | 400 | 25億5343万 | +1.21% | 8.73 | 0.98 |
| 01/04 | 1,765 | 1,785 | 1,765 | 1,785 | +1.13% | 800 | 25億8676万 | +2.53% | 8.84 | 1 |
| 2022 |
| 12/30 | 1,762 | 1,780 | 1,762 | 1,765 | +0.17% | 900 | 25億5778万 | +1.5% | 8.74 | 0.98 |
| 12/29 | 1,752 | 1,779 | 1,752 | 1,762 | +0.57% | 900 | 25億5343万 | +1.32% | 8.73 | 0.98 |
| 12/28 | 1,752 | 1,784 | 1,748 | 1,752 | +0.23% | 500 | 25億3894万 | +0.81% | 8.68 | 0.98 |
| 12/27 | 1,748 | 1,748 | 1,748 | 1,748 | 0% | 300 | 25億3314万 | +0.58% | 8.66 | 0.98 |
| 12/26 | 1,726 | 1,748 | 1,726 | 1,748 | +1.33% | 600 | 25億3314万 | +0.58% | 8.66 | 0.98 |
| 12/23 | 1,725 | 1,725 | 1,715 | 1,725 | -0.86% | 1,200 | 24億9981万 | -0.75% | 8.55 | 0.96 |
| 12/22 | 1,740 | 1,740 | 1,740 | 1,740 | +1.1% | 100 | 25億2155万 | +0.12% | 8.62 | 0.97 |
| 12/21 | 1,722 | 1,722 | 1,721 | 1,721 | -0.23% | 1,600 | 24億9401万 | -0.98% | 8.53 | 0.96 |
| 12/20 | 1,748 | 1,748 | 1,719 | 1,725 | -0.63% | 3,100 | 24億9981万 | -0.86% | 8.55 | 0.96 |
| 12/19 | 1,733 | 1,736 | 1,728 | 1,736 | +0.06% | 800 | 25億1575万 | -0.34% | 8.6 | 0.97 |
| 12/16 | 1,735 | 1,735 | 1,735 | 1,735 | -0.74% | 200 | 25億1430万 | -0.52% | 8.6 | 0.97 |
| 12/15 | 1,730 | 1,748 | 1,730 | 1,748 | +1.22% | 600 | 25億3314万 | +0.17% | 8.66 | 0.98 |
| 12/14 | 1,735 | 1,739 | 1,727 | 1,727 | -0.29% | 700 | 25億271万 | -1.14% | 8.56 | 0.96 |
| 12/12 | 1,732 | 1,732 | 1,732 | 1,732 | 0% | 200 | 25億995万 | -0.97% | 8.58 | 0.97 |
| 12/09 | 1,732 | 1,732 | 1,732 | 1,732 | +0.23% | 100 | 25億995万 | -0.97% | 8.58 | 0.97 |
| 12/08 | 1,728 | 1,728 | 1,728 | 1,728 | -1.09% | 300 | 25億416万 | -1.26% | 8.56 | 0.96 |
| 12/07 | 1,727 | 1,747 | 1,727 | 1,747 | +0.69% | 300 | 25億3169万 | -0.29% | 8.65 | 0.97 |
| 12/06 | 1,740 | 1,769 | 1,735 | 1,735 | +0.46% | 800 | 25億1430万 | -1.03% | 8.6 | 0.97 |
| 12/05 | 1,730 | 1,744 | 1,727 | 1,727 | +0.06% | 600 | 25億271万 | -1.54% | 8.56 | 0.96 |
| 12/02 | 1,735 | 1,735 | 1,726 | 1,726 | -0.8% | 600 | 25億126万 | -1.6% | 8.55 | 0.96 |
| 12/01 | 1,740 | 1,740 | 1,740 | 1,740 | 0% | 200 | 25億2155万 | -0.8% | 8.62 | 0.97 |
| 11/30 | 1,740 | 1,740 | 1,740 | 1,740 | -0.29% | 300 | 25億2155万 | -0.85% | 8.62 | 0.97 |
| 11/29 | 1,725 | 1,745 | 1,725 | 1,745 | -0.29% | 2,400 | 25億2879万 | -0.63% | 8.65 | 0.97 |
| 11/28 | 1,745 | 1,755 | 1,740 | 1,750 | 0% | 600 | 25億3604万 | -0.34% | 8.67 | 0.98 |
| 11/25 | 1,750 | 1,750 | 1,750 | 1,750 | 0% | 200 | 25億3604万 | -0.34% | 8.67 | 0.98 |
| 11/24 | 1,766 | 1,766 | 1,750 | 1,750 | 0% | 1,500 | 25億3604万 | -0.28% | 8.67 | 0.98 |
