時価総額
2022/11/21~2023/04/17
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 |
04/17 | 390 | 413 | 389 | 396 | +1.8% | 226,100 | 48億8644万 | +5.6% | 62.56 | 0.84 |
04/14 | 396 | 396 | 386 | 389 | -1.77% | 67,000 | 48億6万 | +4.29% | 61.46 | 0.83 |
04/13 | 400 | 406 | 394 | 396 | -1.25% | 82,800 | 48億8644万 | +6.74% | 62.56 | 0.84 |
04/12 | 395 | 402 | 386 | 401 | +1.78% | 112,500 | 49億4813万 | +8.67% | 63.35 | 0.85 |
04/11 | 397 | 397 | 390 | 394 | +0.25% | 68,400 | 48億6176万 | +7.65% | 62.25 | 0.84 |
04/10 | 390 | 395 | 390 | 393 | +1.03% | 42,900 | 48億4942万 | +7.67% | 62.09 | 0.83 |
04/07 | 382 | 389 | 375 | 389 | +1.83% | 77,000 | 48億6万 | +7.46% | 61.46 | 0.83 |
04/06 | 385 | 390 | 380 | 382 | -1.29% | 82,300 | 47億1368万 | +6.11% | 60.35 | 0.81 |
04/05 | 404 | 410 | 386 | 387 | -2.27% | 230,300 | 47億7538万 | +8.1% | 61.14 | 0.82 |
04/04 | 398 | 399 | 389 | 396 | -0.25% | 117,000 | 48億8644万 | +11.24% | 62.56 | 0.84 |
04/03 | 397 | 402 | 387 | 397 | +2.85% | 224,400 | 48億9878万 | +12.15% | 62.72 | 0.84 |
03/31 | 380 | 386 | 378 | 386 | +0.26% | 92,700 | 47億6304万 | +9.66% | 60.98 | 0.82 |
03/30 | 377 | 385 | 372 | 385 | +1.05% | 76,300 | 47億5070万 | +10% | 60.82 | 0.82 |
03/29 | 371 | 384 | 370 | 381 | +2.7% | 150,800 | 47億134万 | +9.48% | 60.19 | 0.81 |
03/28 | 384 | 392 | 370 | 371 | -3.89% | 249,000 | 45億7795万 | +6.92% | 58.61 | 0.79 |
03/27 | 409 | 420 | 385 | 386 | -4.69% | 560,500 | 47億6304万 | +11.88% | 60.98 | 0.82 |
03/24 | 393 | 422 | 376 | 405 | +3.85% | 1,075,100 | 49億9749万 | +18.08% | 63.98 | 0.86 |
03/23 | 405 | 416 | 370 | 390 | -2.26% | 3,035,300 | 48億1240万 | +14.71% | 61.61 | 0.83 |
03/22 | 322 | 399 | 322 | 399 | +25.08% | 636,400 | 49億2346万 | +18.05% | 63.04 | 0.85 |
03/20 | 324 | 324 | 319 | 319 | -3.33% | 29,000 | 39億3630万 | -5.06% | 50.4 | 0.68 |
03/17 | 324 | 330 | 318 | 330 | +3.45% | 42,500 | 40億7203万 | -2.08% | 52.14 | 0.7 |
03/16 | 324 | 324 | 318 | 319 | -1.85% | 23,600 | 39億3630万 | -5.34% | 50.4 | 0.68 |
03/15 | 322 | 328 | 318 | 325 | 0% | 35,100 | 40億1033万 | -3.56% | 51.35 | 0.69 |
03/14 | 331 | 331 | 321 | 325 | -1.81% | 25,300 | 40億1033万 | -3.56% | 51.35 | 0.69 |
03/13 | 337 | 337 | 326 | 331 | -2.36% | 45,100 | 40億8437万 | -1.78% | 52.29 | 0.7 |
03/10 | 343 | 346 | 339 | 339 | -1.74% | 34,700 | 41億8309万 | +0.59% | 53.56 | 0.72 |
03/09 | 345 | 346 | 342 | 345 | -0.29% | 22,800 | 42億5712万 | +2.68% | 54.51 | 0.73 |
03/08 | 342 | 346 | 339 | 346 | +1.17% | 23,900 | 42億6946万 | +3.28% | 54.66 | 0.73 |
03/07 | 343 | 347 | 341 | 342 | -1.16% | 43,200 | 42億2010万 | +2.7% | 54.03 | 0.73 |
03/06 | 342 | 349 | 337 | 346 | +1.76% | 49,000 | 42億6946万 | +3.9% | 54.66 | 0.73 |
03/03 | 333 | 340 | 332 | 340 | +2.1% | 23,500 | 41億9543万 | +2.41% | 53.72 | 0.72 |
03/02 | 336 | 339 | 333 | 333 | -1.77% | 14,300 | 41億905万 | +0.6% | 52.61 | 0.71 |
03/01 | 337 | 339 | 335 | 339 | +0.59% | 10,300 | 41億8309万 | +2.42% | 53.56 | 0.72 |
02/28 | 336 | 338 | 331 | 337 | 0% | 21,300 | 41億5841万 | +2.12% | 14.97 | 0.71 |
02/27 | 338 | 338 | 330 | 337 | 0% | 16,300 | 41億5841万 | +2.43% | 14.97 | 0.71 |
02/24 | 342 | 342 | 335 | 337 | -1.46% | 68,800 | 41億5841万 | +2.74% | 14.97 | 0.71 |
02/22 | 343 | 343 | 338 | 342 | +0.29% | 23,800 | 42億2010万 | +4.91% | 15.19 | 0.72 |
02/21 | 338 | 343 | 338 | 341 | +0.59% | 17,400 | 42億776万 | +4.92% | 15.15 | 0.72 |
02/20 | 334 | 340 | 332 | 339 | +2.42% | 26,600 | 41億8309万 | +4.95% | 15.06 | 0.71 |
02/17 | 330 | 334 | 330 | 331 | +0.3% | 16,500 | 40億8437万 | +2.8% | 14.71 | 0.7 |
02/16 | 334 | 335 | 328 | 330 | 0% | 27,300 | 40億7203万 | +2.8% | 14.66 | 0.7 |
02/15 | 338 | 339 | 327 | 330 | -2.94% | 62,100 | 40億7203万 | +3.13% | 14.66 | 0.7 |
02/14 | 347 | 347 | 336 | 340 | -1.45% | 31,900 | 41億9543万 | +6.25% | 15.11 | 0.72 |
02/13 | 346 | 351 | 334 | 345 | 0% | 75,600 | 42億5712万 | +8.49% | 15.33 | 0.73 |
02/10 | 354 | 355 | 334 | 345 | -0.29% | 197,800 | 42億5712万 | +8.83% | 15.33 | 0.73 |
02/09 | 326 | 356 | 323 | 346 | +6.46% | 223,400 | 42億6946万 | +9.49% | 15.37 | 0.73 |
02/08 | 321 | 325 | 321 | 325 | +1.25% | 20,800 | 40億1033万 | +3.5% | 14.44 | 0.68 |
02/07 | 318 | 321 | 318 | 321 | +0.31% | 10,200 | 39億6097万 | +2.23% | 14.26 | 0.68 |
02/06 | 319 | 321 | 318 | 320 | +0.31% | 18,800 | 39億4864万 | +2.24% | 14.22 | 0.67 |
02/03 | 317 | 321 | 317 | 319 | +0.63% | 13,000 | 39億3630万 | +1.92% | 14.17 | 0.67 |
02/02 | 322 | 322 | 315 | 317 | +0.32% | 11,300 | 39億1162万 | +1.6% | 14.08 | 0.67 |
02/01 | 318 | 320 | 315 | 316 | -0.63% | 33,000 | 38億9928万 | +1.28% | 14.04 | 0.67 |
01/31 | 319 | 323 | 309 | 318 | -0.31% | 86,400 | 39億2396万 | +1.92% | 14.13 | 0.67 |
01/30 | 325 | 325 | 317 | 319 | -1.85% | 81,900 | 39億3630万 | +2.57% | 14.17 | 0.67 |
01/27 | 336 | 336 | 324 | 325 | -2.11% | 58,300 | 40億1033万 | +4.5% | 14.44 | 0.68 |
01/26 | 317 | 340 | 315 | 332 | +4.73% | 222,100 | 40億9671万 | +6.75% | 14.75 | 0.7 |
01/25 | 319 | 321 | 314 | 317 | +0.63% | 84,200 | 39億1162万 | +1.93% | 14.08 | 0.67 |
01/24 | 312 | 318 | 309 | 315 | +1.61% | 30,900 | 38億8694万 | +0.96% | 14 | 0.66 |
01/23 | 312 | 317 | 309 | 310 | -0.32% | 36,500 | 37億8454万 | -0.96% | 13.62 | 0.65 |
01/20 | 303 | 314 | 303 | 311 | +1.97% | 32,600 | 37億9675万 | -0.96% | 13.66 | 0.65 |
01/19 | 302 | 307 | 298 | 305 | +1.67% | 47,300 | 37億2350万 | -3.17% | 13.4 | 0.64 |
01/18 | 302 | 305 | 299 | 300 | -1.32% | 46,000 | 36億6246万 | -5.36% | 13.18 | 0.62 |
01/17 | 304 | 305 | 300 | 304 | -0.33% | 41,100 | 37億1129万 | -4.4% | 13.35 | 0.63 |
01/16 | 303 | 306 | 302 | 305 | -1.29% | 51,100 | 37億2350万 | -4.69% | 13.4 | 0.64 |
01/13 | 310 | 311 | 308 | 309 | -0.32% | 26,400 | 37億7233万 | -3.74% | 13.57 | 0.64 |
01/12 | 314 | 314 | 310 | 310 | -1.27% | 17,800 | 37億8454万 | -3.73% | 13.62 | 0.65 |
01/11 | 313 | 315 | 312 | 314 | +0.32% | 20,700 | 38億3337万 | -3.09% | 13.79 | 0.65 |
01/10 | 314 | 315 | 309 | 313 | +0.32% | 20,800 | 38億2116万 | -3.69% | 13.75 | 0.65 |
01/06 | 311 | 314 | 310 | 312 | -0.32% | 19,900 | 38億895万 | -4.59% | 13.71 | 0.65 |
01/05 | 310 | 313 | 309 | 313 | +1.29% | 19,300 | 38億2116万 | -4.86% | 13.75 | 0.65 |
01/04 | 309 | 310 | 307 | 309 | -0.32% | 24,500 | 37億7233万 | -6.65% | 13.57 | 0.64 |
2022 |
12/30 | 308 | 310 | 307 | 310 | +0.65% | 19,000 | 37億8454万 | -6.91% | 13.62 | 0.65 |
12/29 | 302 | 308 | 301 | 308 | +1.32% | 35,200 | 37億6012万 | -8.06% | 13.53 | 0.64 |
12/28 | 303 | 305 | 301 | 304 | -0.98% | 47,200 | 37億1129万 | -9.79% | 13.35 | 0.63 |
12/27 | 309 | 309 | 303 | 307 | +0.66% | 44,000 | 37億4791万 | -9.44% | 13.49 | 0.64 |
12/26 | 316 | 316 | 305 | 305 | -2.56% | 59,300 | 37億2350万 | -10.56% | 13.4 | 0.64 |
12/23 | 313 | 315 | 309 | 313 | -0.95% | 61,800 | 38億2116万 | -8.75% | 13.75 | 0.65 |
12/22 | 320 | 320 | 313 | 316 | -0.63% | 26,900 | 38億5779万 | -8.14% | 13.88 | 0.66 |
12/21 | 321 | 325 | 315 | 318 | -0.63% | 51,800 | 38億8220万 | -7.83% | 13.97 | 0.66 |
12/20 | 333 | 336 | 320 | 320 | -4.48% | 93,300 | 39億662万 | -7.51% | 14.06 | 0.67 |
12/19 | 333 | 335 | 332 | 335 | 0% | 49,300 | 40億8974万 | -3.46% | 14.72 | 0.7 |
12/16 | 335 | 336 | 334 | 335 | -0.89% | 30,200 | 40億8974万 | -3.74% | 14.72 | 0.7 |
12/15 | 339 | 341 | 338 | 338 | -0.29% | 14,900 | 41億2637万 | -2.87% | 14.85 | 0.7 |
12/14 | 340 | 342 | 338 | 339 | 0% | 21,900 | 41億3857万 | -2.59% | 14.89 | 0.71 |
12/13 | 338 | 341 | 338 | 339 | +0.3% | 16,500 | 41億3857万 | -2.59% | 14.89 | 0.71 |
12/12 | 339 | 339 | 337 | 338 | -0.29% | 22,200 | 41億2637万 | -2.87% | 14.85 | 0.7 |
12/09 | 340 | 343 | 338 | 339 | -0.29% | 26,700 | 41億3857万 | -2.87% | 14.89 | 0.71 |
12/08 | 342 | 343 | 339 | 340 | -0.58% | 26,100 | 41億5078万 | -2.58% | 14.94 | 0.71 |
12/07 | 343 | 346 | 342 | 342 | -0.58% | 20,000 | 41億7520万 | -2.29% | 15.02 | 0.71 |
12/06 | 345 | 347 | 344 | 344 | -0.86% | 29,900 | 41億9962万 | -1.71% | 15.11 | 0.72 |
12/05 | 347 | 349 | 346 | 347 | -0.57% | 32,800 | 42億3624万 | -0.86% | 15.24 | 0.72 |
12/02 | 356 | 356 | 348 | 349 | -2.24% | 26,100 | 42億6066万 | -0.57% | 15.33 | 0.73 |
12/01 | 361 | 361 | 356 | 357 | -0.56% | 21,000 | 43億5832万 | +1.71% | 15.68 | 0.74 |
11/30 | 360 | 362 | 357 | 359 | +0.28% | 16,700 | 43億8274万 | +2.28% | 15.77 | 0.75 |
11/29 | 361 | 362 | 358 | 358 | -1.38% | 23,400 | 43億7053万 | +1.7% | 15.73 | 0.75 |
11/28 | 363 | 364 | 361 | 363 | +0.28% | 11,500 | 44億3157万 | +3.13% | 15.95 | 0.76 |
11/25 | 360 | 362 | 358 | 362 | +0.56% | 21,100 | 44億1936万 | +2.84% | 15.9 | 0.75 |
11/24 | 355 | 360 | 355 | 360 | +1.41% | 32,700 | 43億9495万 | +1.98% | 15.81 | 0.75 |
11/22 | 354 | 357 | 350 | 355 | +0.28% | 28,600 | 43億3391万 | +0.57% | 15.6 | 0.74 |
11/21 | 355 | 357 | 353 | 354 | -0.28% | 22,000 | 42億9915万 | +0.28% | 15.47 | 0.73 |