時価総額
2022/12/27～2023/05/25
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 |
| 05/25 | 1,122 | 1,144 | 1,118 | 1,138 | +1.25% | 40,500 | 83億1991万 | +3.45% | 6.32 | 0.79 |
| 05/24 | 1,105 | 1,131 | 1,105 | 1,124 | +1.72% | 54,800 | 82億1756万 | +2.09% | 6.24 | 0.78 |
| 05/23 | 1,110 | 1,127 | 1,090 | 1,105 | -0.45% | 40,700 | 80億7865万 | +0.36% | 6.14 | 0.77 |
| 05/22 | 1,125 | 1,125 | 1,098 | 1,110 | 0% | 43,200 | 81億1521万 | +0.63% | 6.16 | 0.77 |
| 05/19 | 1,091 | 1,123 | 1,076 | 1,110 | +3.16% | 67,100 | 81億1521万 | +0.63% | 6.16 | 0.77 |
| 05/18 | 1,050 | 1,094 | 1,039 | 1,076 | +3.46% | 83,900 | 78億6663万 | -2.54% | 5.98 | 0.75 |
| 05/17 | 1,035 | 1,049 | 1,034 | 1,040 | +0.58% | 29,700 | 76億344万 | -5.97% | 5.78 | 0.72 |
| 05/16 | 1,047 | 1,047 | 1,022 | 1,034 | -0.67% | 32,600 | 75億5957万 | -6.76% | 5.74 | 0.72 |
| 05/15 | 1,046 | 1,046 | 1,032 | 1,041 | +0.29% | 40,800 | 76億1075万 | -6.38% | 5.78 | 0.73 |
| 05/12 | 1,049 | 1,049 | 1,035 | 1,038 | -0.48% | 40,300 | 75億8881万 | -6.91% | 5.76 | 0.72 |
| 05/11 | 1,088 | 1,091 | 1,037 | 1,043 | -7.54% | 167,100 | 76億2537万 | -6.88% | 5.79 | 0.73 |
| 05/10 | 1,145 | 1,148 | 1,122 | 1,128 | -1.23% | 47,500 | 82億4680万 | +0.27% | 6.26 | 0.79 |
| 05/09 | 1,134 | 1,152 | 1,134 | 1,142 | +0.71% | 44,000 | 83億4916万 | +1.42% | 6.34 | 0.8 |
| 05/08 | 1,114 | 1,146 | 1,112 | 1,134 | +3.37% | 88,700 | 82億9067万 | +0.8% | 6.3 | 0.79 |
| 05/02 | 1,102 | 1,102 | 1,084 | 1,097 | -1.35% | 28,700 | 80億2016万 | -2.58% | 6.09 | 0.76 |
| 05/01 | 1,100 | 1,122 | 1,096 | 1,112 | +1.46% | 20,900 | 81億2983万 | -1.42% | 6.18 | 0.77 |
| 04/28 | 1,090 | 1,105 | 1,086 | 1,096 | +1.29% | 26,000 | 80億1285万 | -3.01% | 6.09 | 0.76 |
| 04/27 | 1,115 | 1,115 | 1,082 | 1,082 | -1.73% | 50,100 | 79億1050万 | -4.42% | 6.01 | 0.75 |
| 04/26 | 1,116 | 1,116 | 1,092 | 1,101 | -1.34% | 26,200 | 80億4941万 | -2.91% | 6.11 | 0.77 |
| 04/25 | 1,132 | 1,137 | 1,109 | 1,116 | -0.45% | 22,600 | 81億5907万 | -1.67% | 6.2 | 0.78 |
| 04/24 | 1,127 | 1,135 | 1,121 | 1,121 | +0.09% | 8,900 | 81億9563万 | -1.32% | 6.22 | 0.78 |
| 04/21 | 1,122 | 1,129 | 1,116 | 1,120 | -1.32% | 14,600 | 81億8832万 | -1.5% | 6.22 | 0.78 |
| 04/20 | 1,123 | 1,140 | 1,121 | 1,135 | +1.07% | 17,900 | 82億9798万 | -0.18% | 6.3 | 0.79 |
| 04/19 | 1,133 | 1,139 | 1,123 | 1,123 | -1.23% | 11,900 | 82億1025万 | -1.23% | 6.24 | 0.78 |
| 04/18 | 1,149 | 1,152 | 1,137 | 1,137 | -1.22% | 16,100 | 83億1260万 | -0.09% | 6.31 | 0.79 |
| 04/17 | 1,148 | 1,160 | 1,138 | 1,151 | +0.61% | 11,300 | 84億1496万 | +0.88% | 6.39 | 0.8 |
| 04/14 | 1,137 | 1,146 | 1,133 | 1,144 | +1.06% | 14,200 | 83億6378万 | 0% | 6.35 | 0.8 |
| 04/13 | 1,133 | 1,134 | 1,125 | 1,132 | +0.18% | 11,200 | 82億7605万 | -1.48% | 6.29 | 0.79 |
| 04/12 | 1,130 | 1,137 | 1,121 | 1,130 | 0% | 15,100 | 82億6143万 | -2.08% | 6.27 | 0.79 |
| 04/11 | 1,126 | 1,139 | 1,125 | 1,130 | +1.07% | 16,200 | 82億6143万 | -2.42% | 6.27 | 0.79 |
| 04/10 | 1,112 | 1,134 | 1,112 | 1,118 | +0.63% | 13,400 | 81億7369万 | -3.79% | 6.21 | 0.78 |
| 04/07 | 1,115 | 1,125 | 1,110 | 1,111 | -0.54% | 26,400 | 81億2252万 | -4.8% | 6.17 | 0.77 |
| 04/06 | 1,126 | 1,132 | 1,115 | 1,117 | -0.62% | 31,000 | 81億6638万 | -4.69% | 6.2 | 0.78 |
| 04/05 | 1,147 | 1,153 | 1,123 | 1,124 | -3.02% | 22,100 | 82億1756万 | -4.5% | 6.24 | 0.78 |
| 04/04 | 1,158 | 1,172 | 1,149 | 1,159 | -0.26% | 25,700 | 84億7344万 | -1.86% | 6.44 | 0.81 |
| 04/03 | 1,151 | 1,167 | 1,144 | 1,162 | +1.48% | 40,600 | 84億9538万 | -1.86% | 6.45 | 0.81 |
| 03/31 | 1,140 | 1,152 | 1,131 | 1,145 | +0.44% | 40,900 | 83億7109万 | -3.38% | 5.28 | 0.88 |
| 03/30 | 1,126 | 1,144 | 1,126 | 1,140 | -0.78% | 24,200 | 83億3454万 | -3.96% | 5.26 | 0.88 |
| 03/29 | 1,130 | 1,150 | 1,130 | 1,149 | +0.79% | 26,600 | 84億33万 | -3.45% | 5.3 | 0.88 |
| 03/28 | 1,152 | 1,163 | 1,132 | 1,140 | -1.72% | 27,700 | 83億3454万 | -4.44% | 5.26 | 0.88 |
| 03/27 | 1,150 | 1,160 | 1,146 | 1,160 | +1.22% | 18,000 | 84億8076万 | -2.93% | 5.35 | 0.89 |
| 03/24 | 1,137 | 1,147 | 1,127 | 1,146 | +0.61% | 16,100 | 83億7840万 | -4.26% | 5.28 | 0.88 |
| 03/23 | 1,131 | 1,148 | 1,115 | 1,139 | +0.09% | 21,100 | 83億2722万 | -5% | 5.25 | 0.87 |
| 03/22 | 1,130 | 1,144 | 1,127 | 1,138 | +1.34% | 24,600 | 83億1991万 | -5.25% | 5.25 | 0.87 |
| 03/20 | 1,144 | 1,148 | 1,123 | 1,123 | -1.84% | 33,000 | 82億1025万 | -6.65% | 5.18 | 0.86 |
| 03/17 | 1,133 | 1,155 | 1,129 | 1,144 | +1.51% | 24,600 | 83億6378万 | -5.06% | 5.27 | 0.88 |
| 03/16 | 1,124 | 1,137 | 1,092 | 1,127 | -1.83% | 68,700 | 82億3949万 | -6.71% | 5.2 | 0.87 |
| 03/15 | 1,153 | 1,162 | 1,134 | 1,148 | +0.26% | 37,900 | 83億9302万 | -5.28% | 5.29 | 0.88 |
| 03/14 | 1,178 | 1,178 | 1,128 | 1,145 | -4.1% | 52,300 | 83億7109万 | -5.84% | 5.28 | 0.88 |
| 03/13 | 1,212 | 1,222 | 1,167 | 1,194 | -3.55% | 75,000 | 87億2933万 | -2.13% | 5.51 | 0.92 |
| 03/10 | 1,251 | 1,266 | 1,233 | 1,238 | -2.06% | 38,400 | 90億5101万 | +1.31% | 5.71 | 0.95 |
| 03/09 | 1,271 | 1,273 | 1,250 | 1,264 | +0.48% | 35,600 | 92億4110万 | +3.52% | 5.83 | 0.97 |
| 03/08 | 1,240 | 1,271 | 1,240 | 1,258 | +1.37% | 45,300 | 91億9723万 | +3.11% | 5.8 | 0.97 |
| 03/07 | 1,243 | 1,259 | 1,234 | 1,241 | +1.39% | 42,000 | 90億7295万 | +1.89% | 5.72 | 0.95 |
| 03/06 | 1,236 | 1,245 | 1,219 | 1,224 | -1.13% | 57,000 | 89億4866万 | +0.49% | 5.64 | 0.94 |
| 03/03 | 1,246 | 1,246 | 1,231 | 1,238 | +0.32% | 20,900 | 90億5101万 | +1.73% | 5.71 | 0.95 |
| 03/02 | 1,260 | 1,260 | 1,232 | 1,234 | -1.44% | 37,400 | 90億2177万 | +1.48% | 5.69 | 0.95 |
| 03/01 | 1,230 | 1,260 | 1,225 | 1,252 | +2.04% | 42,200 | 91億5337万 | +3.05% | 5.77 | 0.96 |
| 02/28 | 1,215 | 1,232 | 1,215 | 1,227 | +0.9% | 30,900 | 89億7059万 | +1.15% | 5.66 | 0.94 |
| 02/27 | 1,201 | 1,237 | 1,200 | 1,216 | +1.5% | 42,300 | 88億9017万 | +0.33% | 5.61 | 0.93 |
| 02/24 | 1,192 | 1,205 | 1,192 | 1,198 | 0% | 31,500 | 87億5857万 | -1.07% | 5.52 | 0.92 |
| 02/22 | 1,206 | 1,209 | 1,190 | 1,198 | -1.72% | 33,000 | 87億5857万 | -1.16% | 5.52 | 0.92 |
| 02/21 | 1,222 | 1,234 | 1,219 | 1,219 | -0.57% | 19,400 | 89億1210万 | +0.66% | 5.62 | 0.94 |
| 02/20 | 1,190 | 1,236 | 1,190 | 1,226 | +3.2% | 46,900 | 89億6328万 | +1.32% | 5.65 | 0.94 |
| 02/17 | 1,200 | 1,209 | 1,187 | 1,188 | -1% | 41,500 | 86億8546万 | -1.66% | 5.48 | 0.91 |
| 02/16 | 1,192 | 1,208 | 1,188 | 1,200 | +0.76% | 31,100 | 87億7320万 | -0.66% | 5.53 | 0.92 |
| 02/15 | 1,195 | 1,212 | 1,186 | 1,191 | -0.08% | 24,700 | 87億740万 | -1.41% | 5.49 | 0.91 |
| 02/14 | 1,196 | 1,207 | 1,180 | 1,192 | +0.42% | 31,600 | 87億1471万 | -1.32% | 5.5 | 0.91 |
| 02/13 | 1,182 | 1,193 | 1,162 | 1,187 | +0.51% | 30,100 | 86億7815万 | -1.66% | 5.47 | 0.91 |
| 02/10 | 1,222 | 1,222 | 1,175 | 1,181 | -3.36% | 50,500 | 86億3429万 | -1.99% | 5.45 | 0.91 |
| 02/09 | 1,214 | 1,222 | 1,197 | 1,222 | 0% | 22,100 | 89億3404万 | +1.58% | 5.63 | 0.94 |
| 02/08 | 1,249 | 1,249 | 1,203 | 1,222 | -2.24% | 88,700 | 89億3404万 | +1.83% | 5.63 | 0.94 |
| 02/07 | 1,263 | 1,269 | 1,250 | 1,250 | -0.16% | 47,700 | 91億3875万 | +4.43% | 5.78 | 0.96 |
| 02/06 | 1,230 | 1,269 | 1,230 | 1,252 | +2.37% | 30,200 | 91億5337万 | +4.95% | 5.79 | 0.96 |
| 02/03 | 1,226 | 1,246 | 1,218 | 1,223 | -0.24% | 19,000 | 89億4135万 | +2.95% | 5.66 | 0.94 |
| 02/02 | 1,240 | 1,255 | 1,219 | 1,226 | -0.08% | 37,400 | 89億6328万 | +3.55% | 5.67 | 0.94 |
| 02/01 | 1,219 | 1,227 | 1,211 | 1,227 | +0.82% | 13,300 | 89億7059万 | +3.98% | 5.67 | 0.94 |
| 01/31 | 1,230 | 1,230 | 1,206 | 1,217 | -1.06% | 20,300 | 88億9748万 | +3.49% | 5.63 | 0.94 |
| 01/30 | 1,238 | 1,257 | 1,225 | 1,230 | +1.23% | 46,900 | 89億9253万 | +4.86% | 5.69 | 0.95 |
| 01/27 | 1,216 | 1,251 | 1,209 | 1,215 | +0.5% | 41,300 | 88億8286万 | +3.76% | 5.62 | 0.94 |
| 01/26 | 1,209 | 1,211 | 1,196 | 1,209 | -0.74% | 12,800 | 88億3899万 | +3.33% | 5.59 | 0.93 |
| 01/25 | 1,195 | 1,227 | 1,191 | 1,218 | +1.92% | 20,900 | 89億479万 | +3.75% | 5.63 | 0.94 |
| 01/24 | 1,200 | 1,205 | 1,189 | 1,195 | -0.17% | 17,900 | 87億3664万 | +1.44% | 5.53 | 0.92 |
| 01/23 | 1,201 | 1,210 | 1,193 | 1,197 | -0.33% | 13,700 | 87億4911万 | +1.44% | 5.53 | 0.92 |
| 01/20 | 1,205 | 1,207 | 1,189 | 1,201 | -0.33% | 15,200 | 87億7834万 | +1.69% | 5.55 | 0.92 |
| 01/19 | 1,183 | 1,215 | 1,170 | 1,205 | +1.86% | 17,500 | 88億758万 | +1.86% | 5.57 | 0.93 |
| 01/18 | 1,183 | 1,207 | 1,176 | 1,183 | -0.25% | 25,000 | 86億4678万 | -0.08% | 5.47 | 0.91 |
| 01/17 | 1,199 | 1,203 | 1,185 | 1,186 | -0.08% | 13,800 | 86億6871万 | -0.08% | 5.48 | 0.91 |
| 01/16 | 1,180 | 1,205 | 1,180 | 1,187 | -0.25% | 16,900 | 86億7602万 | -0.17% | 5.49 | 0.91 |
| 01/13 | 1,206 | 1,209 | 1,186 | 1,190 | -1.33% | 19,800 | 86億9794万 | -0.25% | 5.5 | 0.92 |
| 01/12 | 1,180 | 1,234 | 1,180 | 1,206 | +2.81% | 39,900 | 88億1489万 | +1.01% | 5.58 | 0.93 |
| 01/11 | 1,177 | 1,189 | 1,173 | 1,173 | -0.34% | 13,400 | 85億7369万 | -1.92% | 5.42 | 0.9 |
| 01/10 | 1,151 | 1,186 | 1,150 | 1,177 | +3.98% | 32,300 | 86億292万 | -1.92% | 5.44 | 0.91 |
| 01/06 | 1,118 | 1,138 | 1,118 | 1,132 | -0.44% | 14,100 | 82億7401万 | -6.06% | 5.23 | 0.87 |
| 01/05 | 1,131 | 1,145 | 1,122 | 1,137 | +0.09% | 21,100 | 83億1056万 | -6.19% | 5.26 | 0.88 |
| 01/04 | 1,145 | 1,147 | 1,118 | 1,136 | -1.05% | 27,700 | 83億325万 | -6.73% | 5.25 | 0.87 |
| 2022 |
| 12/30 | 1,165 | 1,166 | 1,147 | 1,148 | -0.17% | 15,000 | 83億9096万 | -6.36% | 5.32 | 0.91 |
| 12/29 | 1,120 | 1,158 | 1,117 | 1,150 | +1.86% | 30,800 | 84億558万 | -6.81% | 5.33 | 0.91 |
| 12/28 | 1,130 | 1,135 | 1,110 | 1,129 | -0.7% | 23,600 | 82億5208万 | -9.02% | 5.23 | 0.9 |
| 12/27 | 1,125 | 1,146 | 1,119 | 1,137 | +2.62% | 38,000 | 83億1056万 | -8.97% | 5.27 | 0.9 |
