時価総額
2023/03/16～2023/08/16
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 |
| 08/16 | 1,960 | 1,970 | 1,958 | 1,970 | +0.51% | 800 | 28億5486万 | +2.07% | 7.19 | 1.01 |
| 08/15 | 1,968 | 1,968 | 1,960 | 1,960 | -0.25% | 500 | 28億4036万 | +1.66% | 7.15 | 1 |
| 08/14 | 1,965 | 1,965 | 1,965 | 1,965 | -0.1% | 100 | 28億4761万 | +2.02% | 7.17 | 1.01 |
| 08/10 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 200 | 28億5051万 | +2.23% | 7.18 | 1.01 |
| 08/09 | 1,967 | 1,967 | 1,967 | 1,967 | 0% | 100 | 28億5051万 | +2.34% | 7.18 | 1.01 |
| 08/08 | 1,978 | 1,978 | 1,962 | 1,967 | +0.15% | 1,000 | 28億5051万 | +2.45% | 7.18 | 1.01 |
| 08/07 | 1,933 | 1,964 | 1,925 | 1,964 | +1.76% | 1,500 | 28億4616万 | +2.34% | 7.17 | 1.01 |
| 08/04 | 1,930 | 1,930 | 1,930 | 1,930 | -0.05% | 100 | 27億9689万 | +0.68% | 7.04 | 0.99 |
| 08/03 | 1,931 | 1,931 | 1,931 | 1,931 | -0.21% | 400 | 27億9834万 | +0.78% | 7.05 | 0.99 |
| 08/02 | 1,920 | 1,935 | 1,920 | 1,935 | +1.42% | 300 | 28億414万 | +0.99% | 7.06 | 0.99 |
| 08/01 | 1,906 | 1,908 | 1,906 | 1,908 | +0.1% | 200 | 27億6501万 | -0.42% | 6.96 | 0.98 |
| 07/31 | 1,905 | 1,906 | 1,905 | 1,906 | +0.05% | 200 | 27億6211万 | -0.63% | 6.96 | 0.98 |
| 07/28 | 1,918 | 1,921 | 1,902 | 1,905 | -0.68% | 1,300 | 27億6066万 | -0.78% | 6.95 | 0.98 |
| 07/27 | 1,931 | 1,931 | 1,918 | 1,918 | -0.67% | 200 | 27億7950万 | -0.21% | 7 | 0.98 |
| 07/26 | 1,937 | 1,937 | 1,920 | 1,931 | +0.52% | 800 | 27億9834万 | +0.36% | 7.05 | 0.99 |
| 07/25 | 1,910 | 1,936 | 1,910 | 1,921 | +0.58% | 1,300 | 27億8385万 | -0.21% | 7.01 | 0.98 |
| 07/24 | 1,926 | 1,926 | 1,910 | 1,910 | -0.73% | 800 | 27億6791万 | -0.83% | 6.97 | 0.98 |
| 07/21 | 1,924 | 1,924 | 1,923 | 1,924 | +0.1% | 300 | 27億8819万 | -0.21% | 7.02 | 0.99 |
| 07/20 | 1,918 | 1,922 | 1,918 | 1,922 | +0.42% | 900 | 27億8530万 | -0.36% | 7.01 | 0.98 |
| 07/18 | 1,915 | 1,915 | 1,899 | 1,914 | +0.26% | 500 | 27億7370万 | -0.73% | 6.99 | 0.98 |
| 07/14 | 1,912 | 1,912 | 1,909 | 1,909 | -0.1% | 300 | 27億6646万 | -1.09% | 6.97 | 0.98 |
| 07/12 | 1,911 | 1,911 | 1,911 | 1,911 | -0.1% | 100 | 27億6936万 | -1.04% | 6.97 | 0.98 |
| 07/11 | 1,894 | 1,913 | 1,891 | 1,913 | +0.95% | 400 | 27億7225万 | -0.98% | 6.98 | 0.98 |
| 07/10 | 1,902 | 1,915 | 1,895 | 1,895 | -0.99% | 700 | 27億4617万 | -1.92% | 6.92 | 0.97 |
| 07/07 | 1,901 | 1,914 | 1,896 | 1,914 | +0.63% | 1,400 | 27億7370万 | -0.98% | 6.99 | 0.98 |
| 07/06 | 1,910 | 1,910 | 1,902 | 1,902 | -0.68% | 1,000 | 27億5631万 | -1.6% | 6.94 | 0.97 |
| 07/05 | 1,913 | 1,915 | 1,913 | 1,915 | +0.1% | 200 | 27億7515万 | -0.93% | 6.99 | 0.98 |
| 07/04 | 1,941 | 1,941 | 1,913 | 1,913 | -0.36% | 300 | 27億7225万 | -0.93% | 6.98 | 0.98 |
| 07/03 | 1,905 | 1,921 | 1,905 | 1,920 | -0.41% | 1,000 | 27億8240万 | -0.52% | 7.01 | 0.98 |
| 06/30 | 1,928 | 1,928 | 1,928 | 1,928 | 0% | 100 | 27億9399万 | -0.05% | 7.04 | 1.03 |
| 06/29 | 1,929 | 1,929 | 1,928 | 1,928 | +0.21% | 300 | 27億9399万 | +0.1% | 7.04 | 1.03 |
| 06/28 | 1,915 | 1,926 | 1,915 | 1,924 | +0.63% | 600 | 27億8819万 | 0% | 7.02 | 1.03 |
| 06/27 | 1,920 | 1,920 | 1,911 | 1,912 | -0.42% | 400 | 27億7080万 | -0.52% | 6.98 | 1.02 |
| 06/26 | 1,926 | 1,926 | 1,920 | 1,920 | -1.03% | 400 | 27億8240万 | -0.05% | 7.01 | 1.03 |
| 06/23 | 1,941 | 1,947 | 1,940 | 1,940 | -1.27% | 800 | 28億1138万 | +1.09% | 7.08 | 1.04 |
| 06/21 | 1,972 | 1,972 | 1,965 | 1,965 | +0.77% | 700 | 28億4761万 | +2.5% | 7.17 | 1.05 |
| 06/20 | 1,961 | 1,961 | 1,944 | 1,950 | -0.51% | 400 | 28億2587万 | +1.93% | 7.12 | 1.04 |
| 06/19 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 28億4036万 | +2.62% | 7.15 | 1.05 |
| 06/16 | 1,960 | 1,960 | 1,960 | 1,960 | -0.1% | 200 | 28億4036万 | +2.73% | 7.15 | 1.05 |
| 06/15 | 1,962 | 1,962 | 1,962 | 1,962 | +0.77% | 100 | 28億4326万 | +2.88% | 7.16 | 1.05 |
| 06/14 | 1,960 | 1,962 | 1,946 | 1,947 | +0.36% | 600 | 28億2153万 | +2.2% | 7.11 | 1.04 |
| 06/13 | 1,950 | 1,950 | 1,940 | 1,940 | -0.46% | 400 | 28億1138万 | +1.84% | 7.08 | 1.04 |
| 06/12 | 1,979 | 1,979 | 1,940 | 1,949 | +1.51% | 1,400 | 28億2442万 | +2.26% | 7.11 | 1.04 |
| 06/09 | 1,944 | 1,944 | 1,920 | 1,920 | -1.23% | 600 | 27億8240万 | +0.52% | 7.01 | 1.03 |
| 06/08 | 1,950 | 1,950 | 1,944 | 1,944 | 0% | 400 | 28億1718万 | +1.67% | 7.09 | 1.04 |
| 06/07 | 1,910 | 1,946 | 1,910 | 1,944 | +0.93% | 800 | 28億1718万 | +1.51% | 7.09 | 1.04 |
| 06/06 | 1,913 | 1,926 | 1,913 | 1,926 | +0.26% | 500 | 27億9109万 | +0.63% | 7.03 | 1.03 |
| 06/05 | 1,925 | 1,930 | 1,921 | 1,921 | +0.21% | 800 | 27億8385万 | +0.37% | 7.01 | 1.03 |
| 06/02 | 1,918 | 1,918 | 1,917 | 1,917 | +0.21% | 600 | 27億7805万 | +0.16% | 7 | 1.03 |
| 06/01 | 1,900 | 1,919 | 1,895 | 1,913 | +0.68% | 800 | 27億7225万 | -0.05% | 6.98 | 1.03 |
| 05/31 | 1,871 | 1,900 | 1,868 | 1,900 | +1.01% | 1,100 | 27億5341万 | -0.78% | 6.93 | 1.02 |
| 05/30 | 1,887 | 1,887 | 1,881 | 1,881 | -0.32% | 200 | 27億2588万 | -1.78% | 6.86 | 1.01 |
| 05/29 | 1,887 | 1,887 | 1,887 | 1,887 | +0.53% | 200 | 27億3458万 | -1.56% | 6.89 | 1.01 |
| 05/26 | 1,894 | 1,894 | 1,876 | 1,877 | +0.16% | 500 | 27億2008万 | -2.19% | 6.85 | 1.01 |
| 05/25 | 1,881 | 1,881 | 1,874 | 1,874 | +0.43% | 300 | 27億1574万 | -2.45% | 6.84 | 1 |
| 05/24 | 1,868 | 1,880 | 1,866 | 1,866 | -0.59% | 500 | 27億414万 | -2.91% | 6.81 | 1 |
| 05/23 | 1,874 | 1,888 | 1,870 | 1,877 | 0% | 900 | 27億2008万 | -2.39% | 6.85 | 1.01 |
| 05/22 | 1,858 | 1,877 | 1,858 | 1,877 | -0.16% | 400 | 27億2008万 | -2.44% | 6.85 | 1.01 |
| 05/19 | 1,887 | 1,887 | 1,878 | 1,880 | -0.05% | 800 | 27億2443万 | -2.34% | 6.86 | 1.01 |
| 05/18 | 1,886 | 1,886 | 1,854 | 1,881 | +0.16% | 800 | 27億2588万 | -2.23% | 6.86 | 1.01 |
| 05/17 | 1,888 | 1,888 | 1,860 | 1,878 | +0.32% | 500 | 27億2153万 | -2.39% | 6.85 | 1.01 |
| 05/16 | 1,903 | 1,903 | 1,852 | 1,872 | -2.09% | 2,200 | 27億1284万 | -2.75% | 6.83 | 1 |
| 05/15 | 1,921 | 1,921 | 1,847 | 1,912 | -0.42% | 3,400 | 27億7080万 | -0.83% | 6.98 | 1.02 |
| 05/12 | 1,931 | 1,931 | 1,920 | 1,920 | -0.57% | 1,700 | 27億8240万 | -0.52% | 7.01 | 1.03 |
| 05/11 | 1,938 | 1,950 | 1,930 | 1,931 | -0.41% | 700 | 27億9834万 | +0.05% | 7.05 | 1.03 |
| 05/10 | 1,975 | 1,975 | 1,939 | 1,939 | -1.82% | 1,700 | 28億993万 | +0.47% | 7.08 | 1.04 |
| 05/09 | 2,032 | 2,032 | 1,927 | 1,975 | -2.81% | 5,400 | 28億6210万 | +2.28% | 7.21 | 1.06 |
| 05/08 | 2,000 | 2,063 | 2,000 | 2,032 | +2.37% | 5,100 | 29億4470万 | +5.12% | 7.42 | 1.09 |
| 05/02 | 2,004 | 2,015 | 1,956 | 1,985 | -0.95% | 1,100 | 28億7659万 | +2.74% | 7.24 | 1.06 |
| 05/01 | 1,948 | 2,004 | 1,935 | 2,004 | +3.62% | 2,100 | 29億413万 | +3.57% | 7.31 | 1.07 |
| 04/28 | 1,932 | 1,948 | 1,911 | 1,934 | +1.26% | 1,300 | 28億269万 | -0.1% | 7.06 | 1.04 |
| 04/27 | 1,926 | 1,926 | 1,910 | 1,910 | -0.83% | 1,100 | 27億6791万 | -1.65% | 6.97 | 1.02 |
| 04/26 | 1,926 | 1,930 | 1,925 | 1,926 | 0% | 600 | 27億9109万 | -1.18% | 7.03 | 1.03 |
| 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 |
