時価総額
2023/04/14～2023/09/07
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 |
| 09/07 | 905 | 945 | 905 | 928 | +1.42% | 152,700 | 185億9006万 | +8.79% | 5.43 | 1.28 |
| 09/06 | 891 | 916 | 890 | 915 | +2.58% | 110,500 | 183億2964万 | +8.16% | 5.35 | 1.26 |
| 09/05 | 910 | 910 | 889 | 892 | -2.3% | 124,300 | 178億6890万 | +6.06% | 5.22 | 1.23 |
| 09/04 | 911 | 917 | 897 | 913 | +1% | 110,700 | 182億8958万 | +9.34% | 5.34 | 1.26 |
| 09/01 | 916 | 923 | 902 | 904 | -1.09% | 77,500 | 181億928万 | +9.18% | 5.29 | 1.24 |
| 08/31 | 920 | 936 | 910 | 914 | -1.72% | 172,800 | 183億961万 | +11.19% | 5.35 | 1.26 |
| 08/30 | 912 | 942 | 910 | 930 | +2.76% | 163,900 | 186億3013万 | +14.11% | 5.44 | 1.28 |
| 08/29 | 916 | 919 | 902 | 905 | -1.2% | 109,300 | 181億2932万 | +12.14% | 5.29 | 1.25 |
| 08/28 | 901 | 923 | 895 | 916 | +3.15% | 219,700 | 183億4967万 | +14.5% | 5.36 | 1.26 |
| 08/25 | 888 | 894 | 878 | 888 | -0.56% | 101,500 | 177億8877万 | +12.12% | 5.19 | 1.22 |
| 08/24 | 890 | 904 | 880 | 893 | +0.34% | 134,600 | 178億8893万 | +13.76% | 5.22 | 1.23 |
| 08/23 | 885 | 902 | 872 | 890 | +0.91% | 158,900 | 178億2883万 | +14.4% | 5.21 | 1.23 |
| 08/22 | 860 | 886 | 849 | 882 | +3.4% | 190,800 | 176億6857万 | +14.55% | 5.16 | 1.21 |
| 08/21 | 832 | 859 | 824 | 853 | +3.77% | 141,900 | 170億8763万 | +11.8% | 4.99 | 1.17 |
| 08/18 | 824 | 835 | 809 | 822 | -0.24% | 264,100 | 164億6663万 | +8.73% | 4.81 | 1.13 |
| 08/17 | 863 | 863 | 822 | 824 | -5.4% | 314,000 | 165億669万 | +9.72% | 4.82 | 1.13 |
| 08/16 | 887 | 907 | 867 | 871 | -0.91% | 508,100 | 174億4822万 | +16.76% | 5.1 | 1.2 |
| 08/15 | 850 | 904 | 850 | 879 | +15.81% | 1,141,400 | 176億847万 | +18.78% | 5.14 | 1.21 |
| 08/14 | 772 | 773 | 754 | 759 | -1.56% | 178,000 | 152億459万 | +3.55% | 4.44 | 1.04 |
| 08/10 | 744 | 775 | 743 | 771 | +3.77% | 142,200 | 154億4498万 | +5.33% | 4.51 | 1.06 |
| 08/09 | 750 | 750 | 738 | 743 | -0.93% | 96,600 | 148億8407万 | +1.64% | 4.35 | 1.02 |
| 08/08 | 761 | 761 | 747 | 750 | -1.57% | 147,500 | 150億2430万 | +2.74% | 4.39 | 1.03 |
| 08/07 | 766 | 772 | 753 | 762 | -0.52% | 142,400 | 152億6468万 | +4.67% | 4.46 | 1.05 |
| 08/04 | 750 | 774 | 745 | 766 | +2.13% | 82,400 | 153億4481万 | +5.51% | 4.48 | 1.05 |
| 08/03 | 756 | 759 | 750 | 750 | -1.96% | 62,900 | 150億2430万 | +3.73% | 4.39 | 1.03 |
| 08/02 | 773 | 792 | 765 | 765 | -1.03% | 129,400 | 153億2478万 | +6.1% | 4.48 | 1.05 |
| 08/01 | 762 | 774 | 759 | 773 | +1.58% | 68,400 | 154億8504万 | +7.66% | 4.52 | 1.06 |
| 07/31 | 744 | 763 | 739 | 761 | +3.68% | 191,100 | 152億4465万 | +6.43% | 4.45 | 1.05 |
| 07/28 | 730 | 734 | 721 | 734 | -0.81% | 202,500 | 147億378万 | +2.95% | 4.29 | 1.01 |
| 07/27 | 734 | 740 | 726 | 740 | +0.54% | 62,200 | 148億2397万 | +3.93% | 4.33 | 1.02 |
| 07/26 | 738 | 738 | 728 | 736 | -0.27% | 52,300 | 147億4384万 | +3.66% | 4.31 | 1.01 |
| 07/25 | 733 | 745 | 731 | 738 | +0.96% | 89,300 | 147億8391万 | +4.24% | 4.32 | 1.02 |
| 07/24 | 728 | 735 | 725 | 731 | +0.97% | 53,900 | 146億4368万 | +3.69% | 4.28 | 1.01 |
| 07/21 | 719 | 724 | 709 | 724 | +0.84% | 67,000 | 145億345万 | +3.13% | 4.24 | 1 |
| 07/20 | 717 | 719 | 707 | 718 | +0.56% | 41,700 | 143億8326万 | +2.72% | 4.2 | 0.99 |
| 07/19 | 705 | 714 | 701 | 714 | +2.73% | 71,700 | 143億313万 | +2.59% | 4.18 | 0.98 |
| 07/18 | 685 | 701 | 684 | 695 | +1.46% | 57,400 | 139億2251万 | +0.29% | 4.07 | 0.96 |
| 07/14 | 695 | 695 | 679 | 685 | -0.72% | 67,400 | 137億2219万 | -0.87% | 4.01 | 0.94 |
| 07/13 | 688 | 698 | 683 | 690 | -0.58% | 68,900 | 138億2235万 | +0.15% | 4.04 | 0.95 |
| 07/12 | 711 | 711 | 694 | 694 | -1.7% | 104,000 | 139億248万 | +1.17% | 4.06 | 0.96 |
| 07/11 | 707 | 715 | 701 | 706 | -0.56% | 59,500 | 141億4287万 | +3.22% | 4.13 | 0.97 |
| 07/10 | 714 | 719 | 707 | 710 | -1.11% | 99,600 | 142億2300万 | +4.26% | 4.15 | 0.98 |
| 07/07 | 715 | 728 | 708 | 718 | -0.55% | 77,500 | 143億8326万 | +5.74% | 4.2 | 0.99 |
| 07/06 | 740 | 741 | 720 | 722 | -2.56% | 135,600 | 144億6339万 | +6.96% | 4.22 | 0.99 |
| 07/05 | 720 | 742 | 715 | 741 | +2.49% | 128,600 | 148億4400万 | +10.43% | 4.33 | 1.02 |
| 07/04 | 710 | 729 | 708 | 723 | +1.83% | 94,800 | 144億8342万 | +8.72% | 4.23 | 1 |
| 07/03 | 699 | 715 | 699 | 710 | +1.87% | 79,900 | 142億2300万 | +7.41% | 4.15 | 0.98 |
| 06/30 | 699 | 703 | 693 | 697 | -0.57% | 46,500 | 139億6258万 | +5.93% | 4.08 | 1.02 |
| 06/29 | 701 | 710 | 700 | 701 | -0.28% | 72,700 | 140億4271万 | +7.02% | 4.1 | 1.03 |
| 06/28 | 700 | 704 | 695 | 703 | +1.3% | 94,000 | 140億8277万 | +7.66% | 4.11 | 1.03 |
| 06/27 | 693 | 699 | 677 | 694 | -0.86% | 112,400 | 139億248万 | +6.61% | 4.05 | 1.02 |
| 06/26 | 697 | 709 | 692 | 700 | -0.43% | 123,600 | 140億2268万 | +7.86% | 4.09 | 1.02 |
| 06/23 | 707 | 724 | 697 | 703 | -0.14% | 212,000 | 140億8277万 | +8.49% | 4.11 | 1.03 |
| 06/22 | 695 | 711 | 688 | 704 | +1.73% | 204,400 | 141億280万 | +9.15% | 4.11 | 1.03 |
| 06/21 | 673 | 694 | 670 | 692 | +2.06% | 139,700 | 138億6242万 | +7.62% | 4.04 | 1.01 |
| 06/20 | 672 | 682 | 667 | 678 | +0.89% | 95,900 | 135億8196万 | +5.77% | 3.96 | 0.99 |
| 06/19 | 665 | 677 | 655 | 672 | +2.91% | 140,900 | 134億6177万 | +5.16% | 3.93 | 0.98 |
| 06/16 | 645 | 656 | 643 | 653 | +1.56% | 98,400 | 130億8115万 | +2.51% | 3.82 | 0.96 |
| 06/15 | 643 | 651 | 641 | 643 | -0.46% | 53,600 | 128億8083万 | +1.1% | 3.76 | 0.94 |
| 06/14 | 640 | 647 | 636 | 646 | +1.41% | 60,600 | 129億4093万 | +1.89% | 3.77 | 0.95 |
| 06/13 | 647 | 650 | 637 | 637 | -0.78% | 53,200 | 127億6063万 | +0.63% | 3.72 | 0.93 |
| 06/12 | 635 | 642 | 635 | 642 | +1.1% | 43,200 | 128億6080万 | +1.58% | 3.75 | 0.94 |
| 06/09 | 641 | 641 | 632 | 635 | +0.63% | 39,300 | 127億2057万 | +0.79% | 3.71 | 0.93 |
| 06/08 | 640 | 645 | 630 | 631 | -1.71% | 65,500 | 126億4044万 | +0.32% | 3.69 | 0.92 |
| 06/07 | 640 | 646 | 629 | 642 | +0.94% | 61,400 | 128億6080万 | +2.23% | 3.75 | 0.94 |
| 06/06 | 643 | 645 | 635 | 636 | -0.78% | 36,700 | 127億4060万 | +1.6% | 3.72 | 0.93 |
| 06/05 | 650 | 651 | 635 | 641 | +1.75% | 137,300 | 128億4076万 | +2.72% | 3.75 | 0.94 |
| 06/02 | 615 | 631 | 613 | 630 | +3.28% | 49,600 | 126億2041万 | +1.29% | 3.68 | 0.92 |
| 06/01 | 607 | 618 | 607 | 610 | -0.49% | 48,700 | 122億1976万 | -1.77% | 3.56 | 0.89 |
| 05/31 | 615 | 620 | 609 | 613 | -1.76% | 89,100 | 122億7986万 | -1.13% | 3.58 | 0.9 |
| 05/30 | 621 | 625 | 612 | 624 | -0.32% | 71,400 | 125億21万 | +0.81% | 3.65 | 0.91 |
| 05/29 | 635 | 642 | 626 | 626 | -0.16% | 52,300 | 125億4028万 | +1.29% | 3.66 | 0.92 |
| 05/26 | 643 | 646 | 625 | 627 | -2.49% | 67,800 | 125億6031万 | +1.79% | 3.66 | 0.92 |
| 05/25 | 640 | 647 | 631 | 643 | -0.62% | 69,800 | 128億8083万 | +4.72% | 3.76 | 0.94 |
| 05/24 | 642 | 652 | 641 | 647 | +0.31% | 37,800 | 129億6096万 | +5.72% | 3.78 | 0.95 |
| 05/23 | 668 | 668 | 645 | 645 | -3.44% | 93,000 | 129億2089万 | +5.74% | 3.77 | 0.94 |
| 05/22 | 647 | 668 | 647 | 668 | +3.41% | 104,200 | 133億8164万 | +9.87% | 3.9 | 0.98 |
| 05/19 | 647 | 647 | 635 | 646 | +1.41% | 100,900 | 129億4093万 | +6.6% | 3.77 | 0.95 |
| 05/18 | 665 | 665 | 636 | 637 | -2.75% | 156,900 | 127億6063万 | +5.29% | 3.72 | 0.93 |
| 05/17 | 626 | 684 | 622 | 655 | +4.63% | 409,300 | 131億2122万 | +8.62% | 3.83 | 0.96 |
| 05/16 | 634 | 640 | 618 | 626 | +1.46% | 239,700 | 125億4028万 | +4.16% | 3.66 | 0.92 |
| 05/15 | 624 | 624 | 610 | 617 | -0.64% | 151,800 | 123億5999万 | +2.83% | 3.61 | 0.9 |
| 05/12 | 609 | 631 | 605 | 621 | +2.14% | 167,600 | 124億4012万 | +3.5% | 3.63 | 0.91 |
| 05/11 | 606 | 616 | 605 | 608 | -0.49% | 72,200 | 121億7969万 | +1.33% | 3.55 | 0.89 |
| 05/10 | 612 | 615 | 607 | 611 | -0.49% | 45,400 | 122億3979万 | +1.66% | 3.57 | 0.89 |
| 05/09 | 610 | 618 | 610 | 614 | +0.82% | 62,800 | 122億9989万 | +1.99% | 3.59 | 0.9 |
| 05/08 | 604 | 612 | 604 | 609 | +0.83% | 70,300 | 121億9973万 | +1% | 3.56 | 0.89 |
| 05/02 | 602 | 606 | 596 | 604 | +0.5% | 47,100 | 120億9956万 | +0.17% | 3.53 | 0.88 |
| 05/01 | 605 | 607 | 598 | 601 | +1.01% | 66,800 | 120億3947万 | -0.5% | 3.51 | 0.88 |
| 04/28 | 595 | 595 | 589 | 595 | +0.34% | 46,300 | 119億1927万 | -1.49% | 3.48 | 0.87 |
| 04/27 | 586 | 598 | 583 | 593 | +1.19% | 102,600 | 118億7921万 | -2.15% | 3.46 | 0.87 |
| 04/26 | 590 | 593 | 583 | 586 | -1.51% | 56,500 | 117億3898万 | -3.46% | 3.42 | 0.86 |
| 04/25 | 598 | 602 | 595 | 595 | -0.17% | 46,900 | 119億1927万 | -2.14% | 3.48 | 0.87 |
| 04/24 | 594 | 596 | 587 | 596 | +1.88% | 60,900 | 119億3931万 | -1.97% | 3.48 | 0.87 |
| 04/21 | 590 | 593 | 583 | 585 | -0.68% | 99,700 | 117億1895万 | -3.78% | 3.42 | 0.86 |
| 04/20 | 581 | 592 | 579 | 589 | +1.38% | 46,400 | 117億9908万 | -3.13% | 3.44 | 0.86 |
| 04/19 | 588 | 588 | 581 | 581 | -1.53% | 54,600 | 116億3882万 | -4.28% | 3.39 | 0.85 |
| 04/18 | 595 | 595 | 588 | 590 | +0.51% | 57,700 | 118億1911万 | -2.48% | 3.45 | 0.86 |
| 04/17 | 596 | 597 | 585 | 587 | -1.51% | 63,800 | 117億5901万 | -2.81% | 3.43 | 0.86 |
| 04/14 | 600 | 602 | 595 | 596 | -0.67% | 60,700 | 119億3931万 | -1.32% | 3.48 | 0.87 |
