時価総額
2022/10/04~2023/03/01
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 |
03/01 | 535 | 540 | 535 | 538 | +0.37% | 10,300 | 88億813万 | +3.07% | 12.46 | 1.13 |
02/28 | 541 | 545 | 536 | 536 | -0.92% | 32,300 | 87億7539万 | +2.88% | 12.42 | 1.13 |
02/27 | 535 | 542 | 535 | 541 | +1.12% | 18,600 | 88億5725万 | +4.04% | 12.53 | 1.14 |
02/24 | 532 | 535 | 528 | 535 | +0.75% | 11,500 | 87億5902万 | +3.28% | 12.39 | 1.13 |
02/22 | 530 | 534 | 530 | 531 | -0.93% | 14,300 | 86億9353万 | +2.71% | 12.3 | 1.12 |
02/21 | 533 | 538 | 531 | 536 | +1.52% | 30,500 | 87億7539万 | +3.88% | 12.42 | 1.13 |
02/20 | 529 | 529 | 521 | 528 | +0.19% | 18,600 | 86億4441万 | +2.52% | 12.23 | 1.11 |
02/17 | 533 | 533 | 527 | 527 | -1.68% | 11,800 | 86億2804万 | +2.53% | 12.21 | 1.11 |
02/16 | 534 | 536 | 530 | 536 | +0.94% | 19,500 | 87億7539万 | +4.48% | 12.42 | 1.13 |
02/15 | 530 | 532 | 523 | 531 | +0.38% | 25,300 | 86億9353万 | +3.71% | 12.3 | 1.12 |
02/14 | 521 | 529 | 518 | 529 | +1.73% | 22,800 | 86億6078万 | +3.52% | 12.25 | 1.12 |
02/13 | 530 | 536 | 510 | 520 | -1.89% | 57,400 | 85億1344万 | +2.16% | 12.05 | 1.1 |
02/10 | 529 | 555 | 522 | 530 | +2.91% | 249,300 | 86億7716万 | +4.33% | 12.28 | 1.12 |
02/09 | 512 | 517 | 512 | 515 | +0.98% | 21,400 | 84億3158万 | +1.78% | 11.93 | 1.09 |
02/08 | 511 | 513 | 510 | 510 | -0.58% | 6,800 | 83億4972万 | +1.19% | 11.81 | 1.08 |
02/07 | 510 | 513 | 510 | 513 | +0.59% | 4,500 | 76億2933万 | +1.99% | 10.79 | 0.98 |
02/06 | 513 | 513 | 509 | 510 | -0.58% | 8,100 | 75億8472万 | +1.8% | 10.72 | 0.98 |
02/03 | 507 | 513 | 506 | 513 | +0.2% | 13,100 | 76億2933万 | +2.81% | 10.79 | 0.98 |
02/02 | 513 | 513 | 505 | 512 | +0.2% | 17,500 | 76億1446万 | +3.02% | 10.77 | 0.98 |
02/01 | 512 | 514 | 507 | 511 | -0.58% | 14,900 | 75億9959万 | +3.02% | 10.75 | 0.98 |
01/31 | 508 | 514 | 503 | 514 | +2.8% | 18,500 | 76億4420万 | +4.05% | 10.81 | 0.98 |
01/30 | 506 | 510 | 500 | 500 | -0.99% | 61,300 | 74億3600万 | +1.63% | 10.51 | 0.96 |
01/27 | 498 | 508 | 497 | 505 | -1.75% | 51,000 | 75億1036万 | +2.85% | 10.62 | 0.97 |
01/26 | 514 | 514 | 510 | 514 | +0.39% | 12,700 | 76億4420万 | +4.9% | 10.81 | 0.98 |
01/25 | 511 | 514 | 510 | 512 | +0.2% | 17,500 | 76億1446万 | +4.92% | 10.77 | 0.98 |
01/24 | 511 | 512 | 508 | 511 | 0% | 15,600 | 75億9959万 | +4.93% | 10.75 | 0.98 |
01/23 | 509 | 513 | 506 | 511 | +0.79% | 26,100 | 75億9959万 | +5.36% | 10.75 | 0.98 |
01/20 | 504 | 507 | 500 | 507 | +0.6% | 15,400 | 75億4010万 | +4.75% | 10.66 | 0.97 |
01/19 | 507 | 507 | 502 | 504 | -0.59% | 10,500 | 74億9548万 | +4.35% | 10.6 | 0.96 |
01/18 | 503 | 508 | 503 | 507 | +0.8% | 10,300 | 75億4010万 | +5.19% | 10.66 | 0.97 |
01/17 | 503 | 506 | 502 | 503 | -0.59% | 13,400 | 74億8061万 | +4.57% | 10.58 | 0.96 |
01/16 | 509 | 512 | 506 | 506 | +0.2% | 27,700 | 75億2523万 | +5.42% | 10.64 | 0.97 |
01/13 | 501 | 508 | 501 | 505 | +0.2% | 27,600 | 75億1036万 | +5.43% | 10.62 | 0.97 |
01/12 | 505 | 507 | 499 | 504 | -0.2% | 30,900 | 74億9548万 | +5.44% | 10.6 | 0.96 |
01/11 | 495 | 509 | 495 | 505 | +2.43% | 42,000 | 75億1036万 | +5.87% | 10.62 | 0.97 |
01/10 | 484 | 498 | 484 | 493 | +2.28% | 33,400 | 73億3189万 | +3.35% | 10.37 | 0.94 |
01/06 | 477 | 485 | 477 | 482 | +0.63% | 18,500 | 71億6830万 | +1.26% | 10.14 | 0.92 |
01/05 | 477 | 481 | 477 | 479 | +0.42% | 16,000 | 71億2368万 | +0.63% | 10.07 | 0.92 |
01/04 | 475 | 480 | 471 | 477 | +1.06% | 18,300 | 70億9394万 | 0% | 10.03 | 0.91 |
2022 |
12/30 | 472 | 475 | 471 | 472 | +0.43% | 19,000 | 70億1958万 | -1.05% | 9.93 | 0.9 |
12/29 | 465 | 471 | 465 | 470 | +1.08% | 18,700 | 69億8984万 | -1.67% | 9.88 | 0.9 |
12/28 | 468 | 468 | 465 | 465 | -0.64% | 40,100 | 69億1548万 | -2.92% | 9.78 | 0.89 |
12/27 | 479 | 479 | 468 | 468 | +0.65% | 42,700 | 69億6009万 | -2.5% | 9.84 | 0.9 |
12/26 | 467 | 470 | 465 | 465 | -0.43% | 38,500 | 69億1548万 | -3.13% | 9.78 | 0.89 |
12/23 | 470 | 470 | 467 | 467 | -0.85% | 47,800 | 69億4522万 | -2.91% | 9.82 | 0.89 |
12/22 | 471 | 472 | 470 | 471 | +0.21% | 26,900 | 70億471万 | -2.28% | 9.9 | 0.9 |
12/21 | 475 | 475 | 470 | 470 | -1.05% | 58,000 | 69億8984万 | -2.89% | 9.88 | 0.9 |
12/20 | 478 | 478 | 474 | 475 | 0% | 36,700 | 70億6420万 | -2.06% | 9.99 | 0.91 |
12/19 | 477 | 478 | 475 | 475 | -0.21% | 25,500 | 70億6420万 | -2.26% | 9.99 | 0.91 |
12/16 | 480 | 480 | 476 | 476 | -0.63% | 31,800 | 70億7907万 | -2.46% | 10.01 | 0.91 |
12/15 | 478 | 480 | 477 | 479 | -0.21% | 21,000 | 71億2368万 | -2.04% | 10.07 | 0.92 |
12/14 | 479 | 481 | 478 | 480 | +0.42% | 19,500 | 71億3856万 | -2.04% | 10.09 | 0.92 |
12/13 | 481 | 481 | 478 | 478 | -0.21% | 18,900 | 71億881万 | -2.65% | 10.05 | 0.92 |
12/12 | 480 | 482 | 479 | 479 | -0.62% | 35,000 | 71億2368万 | -2.84% | 10.07 | 0.92 |
12/09 | 480 | 482 | 479 | 482 | 0% | 21,000 | 71億6830万 | -2.43% | 10.14 | 0.92 |
12/08 | 482 | 482 | 479 | 482 | +0.21% | 18,700 | 71億6830万 | -2.63% | 10.14 | 0.92 |
12/07 | 480 | 482 | 480 | 481 | +0.21% | 25,600 | 71億5343万 | -3.02% | 10.11 | 0.92 |
12/06 | 481 | 483 | 480 | 480 | -0.62% | 22,600 | 71億3856万 | -3.42% | 10.09 | 0.92 |
12/05 | 482 | 484 | 482 | 483 | -0.21% | 16,000 | 71億8317万 | -2.82% | 10.16 | 0.92 |
12/02 | 487 | 487 | 482 | 484 | -0.21% | 28,500 | 71億9804万 | -2.81% | 10.18 | 0.93 |
12/01 | 487 | 488 | 484 | 485 | -0.41% | 29,900 | 72億1292万 | -2.81% | 10.2 | 0.93 |
11/30 | 487 | 491 | 487 | 487 | 0% | 20,700 | 72億4266万 | -2.6% | 10.24 | 0.93 |
11/29 | 490 | 494 | 487 | 487 | -1.62% | 68,300 | 72億4266万 | -2.79% | 10.24 | 0.93 |
11/28 | 490 | 497 | 490 | 495 | +0.61% | 31,500 | 73億6164万 | -1.39% | 10.41 | 0.95 |
11/25 | 487 | 495 | 487 | 492 | +0.82% | 35,300 | 73億1702万 | -1.99% | 10.35 | 0.94 |
11/24 | 487 | 491 | 487 | 488 | -0.41% | 44,400 | 72億5753万 | -2.98% | 10.26 | 0.93 |
11/22 | 479 | 490 | 479 | 490 | +2.51% | 113,700 | 72億8728万 | -2.58% | 10.3 | 0.94 |
11/21 | 475 | 482 | 473 | 478 | -1.24% | 443,100 | 71億881万 | -5.16% | 10.05 | 0.92 |
11/18 | 495 | 495 | 484 | 484 | -2.81% | 219,400 | 71億9804万 | -4.35% | 10.18 | 0.93 |
11/17 | 500 | 502 | 498 | 498 | -0.4% | 55,800 | 74億625万 | -1.78% | 10.47 | 0.95 |
11/16 | 507 | 507 | 500 | 500 | -1.19% | 25,400 | 74億3600万 | -1.38% | 10.51 | 0.96 |
11/15 | 503 | 506 | 502 | 506 | -0.2% | 12,800 | 75億2523万 | -0.2% | 10.64 | 0.97 |
11/14 | 502 | 508 | 501 | 507 | -0.59% | 26,700 | 75億4010万 | 0% | 10.66 | 0.97 |
11/11 | 510 | 514 | 502 | 510 | +0.39% | 51,100 | 75億8472万 | +0.59% | 10.72 | 0.98 |
11/10 | 505 | 508 | 505 | 508 | -0.39% | 10,800 | 75億5497万 | +0.2% | 10.68 | 0.97 |
11/09 | 510 | 510 | 507 | 510 | -0.2% | 5,300 | 75億8472万 | +0.59% | 10.72 | 0.98 |
11/08 | 507 | 511 | 506 | 511 | +0.99% | 15,400 | 75億9959万 | +0.79% | 10.75 | 0.98 |
11/07 | 507 | 507 | 504 | 506 | -0.2% | 6,200 | 75億2523万 | -0.2% | 10.64 | 0.97 |
11/04 | 509 | 509 | 505 | 507 | 0% | 12,300 | 75億4010万 | 0% | 10.66 | 0.97 |
11/02 | 509 | 509 | 505 | 507 | +0.6% | 7,800 | 75億4010万 | -0.2% | 10.66 | 0.97 |
11/01 | 509 | 509 | 504 | 504 | -0.98% | 9,000 | 74億9548万 | -0.79% | 10.6 | 0.96 |
10/31 | 509 | 509 | 505 | 509 | +1.6% | 11,800 | 75億6984万 | 0% | 10.7 | 0.97 |
10/28 | 506 | 508 | 501 | 501 | -0.99% | 54,400 | 74億5087万 | -1.57% | 10.54 | 0.96 |
10/27 | 510 | 510 | 505 | 506 | +0.2% | 11,600 | 75億2523万 | -0.78% | 10.64 | 0.97 |
10/26 | 509 | 509 | 505 | 505 | 0% | 8,000 | 75億1036万 | -0.98% | 10.62 | 0.97 |
10/25 | 509 | 509 | 503 | 505 | 0% | 15,900 | 75億1036万 | -1.17% | 10.62 | 0.97 |
10/24 | 508 | 510 | 505 | 505 | -0.39% | 10,800 | 75億1036万 | -1.37% | 10.62 | 0.97 |
10/21 | 509 | 510 | 504 | 507 | -0.39% | 14,600 | 75億4010万 | -0.98% | 10.66 | 0.97 |
10/20 | 506 | 509 | 506 | 509 | +0.59% | 7,800 | 75億6984万 | -0.78% | 10.7 | 0.97 |
10/19 | 507 | 510 | 506 | 506 | -0.2% | 11,200 | 75億2523万 | -1.36% | 10.64 | 0.97 |
10/18 | 511 | 511 | 507 | 507 | -0.39% | 16,500 | 75億4010万 | -1.36% | 10.66 | 0.97 |
10/17 | 514 | 514 | 508 | 509 | -0.39% | 12,300 | 75億6984万 | -0.97% | 10.7 | 0.97 |
10/14 | 511 | 512 | 507 | 511 | +0.2% | 19,000 | 75億9959万 | -0.58% | 10.75 | 0.98 |
10/13 | 510 | 510 | 504 | 510 | -0.39% | 29,100 | 75億8472万 | -0.78% | 10.72 | 0.98 |
10/12 | 505 | 512 | 505 | 512 | +1.19% | 15,800 | 76億1446万 | -0.58% | 10.77 | 0.98 |
10/11 | 505 | 508 | 503 | 506 | +0.2% | 34,300 | 75億2523万 | -1.75% | 10.64 | 0.97 |
10/07 | 505 | 508 | 504 | 505 | -0.39% | 26,900 | 75億1036万 | -2.13% | 10.62 | 0.97 |
10/06 | 505 | 510 | 505 | 507 | +0.4% | 14,300 | 75億4010万 | -1.74% | 10.66 | 0.97 |
10/05 | 507 | 508 | 505 | 505 | -0.79% | 13,500 | 75億1036万 | -2.32% | 10.62 | 0.97 |
10/04 | 511 | 511 | 506 | 509 | 0% | 16,300 | 75億6984万 | -1.74% | 10.7 | 0.97 |