時価総額
2022/12/22～2023/05/22
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 |
| 05/22 | 580 | 585 | 570 | 575 | -1.88% | 55,700 | 94億1390万 | -5.27% | 12.48 | 1.18 |
| 05/19 | 605 | 605 | 581 | 586 | -3.62% | 76,400 | 95億9399万 | -3.46% | 12.72 | 1.21 |
| 05/18 | 614 | 622 | 605 | 608 | -2.56% | 52,800 | 99億5417万 | +0.16% | 13.2 | 1.25 |
| 05/17 | 610 | 628 | 606 | 624 | +2.3% | 22,100 | 102億1612万 | +3.14% | 13.55 | 1.28 |
| 05/16 | 618 | 620 | 608 | 610 | 0% | 31,900 | 99億8692万 | +1.5% | 13.24 | 1.25 |
| 05/15 | 649 | 649 | 593 | 610 | -4.98% | 117,900 | 99億8692万 | +1.84% | 13.24 | 1.25 |
| 05/12 | 615 | 670 | 613 | 642 | +5.07% | 243,400 | 105億1082万 | +7.54% | 13.94 | 1.32 |
| 05/11 | 620 | 621 | 610 | 611 | -1.93% | 13,900 | 100億329万 | +3.04% | 13.27 | 1.26 |
| 05/10 | 630 | 630 | 619 | 623 | -0.64% | 11,900 | 101億9975万 | +5.41% | 13.53 | 1.28 |
| 05/09 | 623 | 630 | 618 | 627 | +1.13% | 16,100 | 102億6524万 | +6.63% | 13.61 | 1.29 |
| 05/08 | 617 | 627 | 615 | 620 | -0.32% | 17,000 | 101億5064万 | +6.16% | 13.46 | 1.28 |
| 05/02 | 628 | 628 | 616 | 622 | -1.11% | 24,400 | 101億8338万 | +7.06% | 13.5 | 1.28 |
| 05/01 | 625 | 630 | 625 | 629 | +1.45% | 33,200 | 102億9798万 | +8.82% | 13.66 | 1.29 |
| 04/28 | 610 | 620 | 610 | 620 | +1.81% | 27,700 | 101億5064万 | +7.83% | 13.46 | 1.28 |
| 04/27 | 606 | 619 | 606 | 609 | -0.65% | 74,000 | 99億7054万 | +6.47% | 13.22 | 1.25 |
| 04/26 | 605 | 627 | 605 | 613 | +0.82% | 39,500 | 100億3603万 | +7.73% | 13.31 | 1.26 |
| 04/25 | 605 | 610 | 601 | 608 | +0.5% | 34,600 | 99億5417万 | +7.42% | 13.2 | 1.25 |
| 04/24 | 608 | 612 | 604 | 605 | -0.49% | 26,400 | 99億506万 | +7.46% | 13.13 | 1.24 |
| 04/21 | 600 | 616 | 597 | 608 | +2.18% | 71,900 | 99億5417万 | +8.57% | 13.2 | 1.25 |
| 04/20 | 594 | 595 | 590 | 595 | +0.85% | 20,400 | 97億4134万 | +6.82% | 12.92 | 1.22 |
| 04/19 | 583 | 593 | 583 | 590 | +0.68% | 16,200 | 96億5948万 | +6.5% | 12.81 | 1.21 |
| 04/18 | 589 | 591 | 581 | 586 | +0.17% | 26,600 | 95億9399万 | +6.35% | 12.72 | 1.21 |
| 04/17 | 595 | 595 | 580 | 585 | -1.68% | 28,100 | 95億7762万 | +6.36% | 12.7 | 1.2 |
| 04/14 | 588 | 595 | 578 | 595 | +2.23% | 39,100 | 97億4134万 | +8.58% | 12.92 | 1.22 |
| 04/13 | 574 | 584 | 573 | 582 | +1.39% | 31,600 | 95億2850万 | +6.59% | 12.64 | 1.2 |
| 04/12 | 568 | 574 | 562 | 574 | +1.06% | 32,900 | 93億9752万 | +5.51% | 12.46 | 1.18 |
| 04/11 | 563 | 568 | 557 | 568 | +1.79% | 34,100 | 92億9929万 | +4.6% | 12.33 | 1.17 |
| 04/10 | 544 | 558 | 544 | 558 | +2.01% | 17,000 | 91億3557万 | +2.95% | 12.11 | 1.15 |
| 04/07 | 543 | 551 | 543 | 547 | 0% | 16,500 | 89億5548万 | +0.92% | 11.88 | 1.13 |
| 04/06 | 550 | 553 | 547 | 547 | -0.55% | 16,600 | 89億5548万 | +0.92% | 11.88 | 1.13 |
| 04/05 | 550 | 552 | 548 | 550 | -0.36% | 16,400 | 90億460万 | +1.66% | 11.94 | 1.13 |
| 04/04 | 550 | 560 | 546 | 552 | +0.36% | 25,000 | 90億3734万 | +2.03% | 11.98 | 1.14 |
| 04/03 | 551 | 554 | 547 | 550 | 0% | 24,300 | 90億460万 | +1.85% | 11.94 | 1.13 |
| 03/31 | 545 | 553 | 541 | 550 | +0.92% | 24,500 | 90億460万 | +1.85% | 12.74 | 1.16 |
| 03/30 | 526 | 545 | 526 | 545 | +0.18% | 21,300 | 89億2274万 | +1.11% | 12.62 | 1.15 |
| 03/29 | 541 | 544 | 538 | 544 | +0.37% | 19,700 | 89億636万 | +0.93% | 12.6 | 1.15 |
| 03/28 | 539 | 543 | 536 | 542 | -0.37% | 10,100 | 88億7362万 | +0.74% | 12.55 | 1.14 |
| 03/27 | 540 | 544 | 536 | 544 | +0.18% | 16,500 | 89億636万 | +1.3% | 12.6 | 1.15 |
| 03/24 | 542 | 543 | 535 | 543 | +0.18% | 9,200 | 88億8999万 | +1.12% | 12.58 | 1.15 |
| 03/23 | 529 | 542 | 527 | 542 | +1.69% | 21,500 | 88億7362万 | +1.12% | 12.55 | 1.14 |
| 03/22 | 530 | 533 | 527 | 533 | +0.95% | 10,400 | 87億2627万 | -0.56% | 12.35 | 1.12 |
| 03/20 | 533 | 534 | 526 | 528 | -0.75% | 10,100 | 86億4441万 | -1.31% | 12.23 | 1.11 |
| 03/17 | 531 | 535 | 530 | 532 | +0.19% | 5,800 | 87億990万 | -0.75% | 12.32 | 1.12 |
| 03/16 | 527 | 533 | 521 | 531 | -0.38% | 17,200 | 86億9353万 | -0.75% | 12.3 | 1.12 |
| 03/15 | 525 | 535 | 525 | 533 | +1.72% | 7,600 | 87億2627万 | -0.19% | 12.35 | 1.12 |
| 03/14 | 530 | 535 | 521 | 524 | -2.96% | 20,300 | 85億7892万 | -1.69% | 12.14 | 1.11 |
| 03/13 | 540 | 541 | 528 | 540 | 0% | 19,700 | 88億4088万 | +1.31% | 12.51 | 1.14 |
| 03/10 | 542 | 548 | 540 | 540 | -1.82% | 22,300 | 88億4088万 | +1.5% | 12.51 | 1.14 |
| 03/09 | 546 | 550 | 537 | 550 | +1.29% | 61,600 | 90億460万 | +3.77% | 12.74 | 1.16 |
| 03/08 | 545 | 545 | 538 | 543 | -0.37% | 34,500 | 88億8999万 | +2.65% | 12.58 | 1.15 |
| 03/07 | 547 | 547 | 540 | 545 | -0.37% | 19,700 | 89億2274万 | +3.22% | 12.62 | 1.15 |
| 03/06 | 545 | 547 | 542 | 547 | +0.55% | 20,100 | 89億5548万 | +3.99% | 12.67 | 1.15 |
| 03/03 | 538 | 544 | 537 | 544 | +0.55% | 18,100 | 89億636万 | +3.82% | 12.6 | 1.15 |
| 03/02 | 538 | 542 | 538 | 541 | +0.56% | 13,500 | 88億5725万 | +3.44% | 12.53 | 1.14 |
| 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 |
