時価総額
2023/03/29～2023/08/22
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 |
| 08/22 | 446 | 452 | 445 | 451 | +1.35% | 29,000 | 56億1936万 | +0.22% | 71.99 | 0.93 |
| 08/21 | 434 | 448 | 434 | 445 | +2.53% | 57,900 | 55億4461万 | -1.98% | 71.03 | 0.92 |
| 08/18 | 425 | 439 | 424 | 434 | +1.4% | 51,000 | 54億755万 | -5.24% | 69.27 | 0.89 |
| 08/17 | 445 | 445 | 422 | 428 | -3.82% | 136,100 | 53億3279万 | -7.36% | 68.31 | 0.88 |
| 08/16 | 454 | 454 | 444 | 445 | -1.98% | 42,900 | 55億4461万 | -4.91% | 71.03 | 0.92 |
| 08/15 | 447 | 456 | 445 | 454 | +1.11% | 46,600 | 56億5674万 | -3.81% | 72.46 | 0.94 |
| 08/14 | 454 | 457 | 448 | 449 | -0.88% | 95,500 | 55億9445万 | -5.87% | 71.67 | 0.92 |
| 08/10 | 455 | 456 | 449 | 453 | +0.44% | 60,200 | 56億4428万 | -5.82% | 72.3 | 0.93 |
| 08/09 | 447 | 460 | 443 | 451 | +1.12% | 82,900 | 56億1936万 | -7.2% | 71.99 | 0.93 |
| 08/08 | 441 | 447 | 439 | 446 | +0.68% | 25,800 | 55億5707万 | -9.35% | 71.19 | 0.92 |
| 08/07 | 437 | 445 | 432 | 443 | -0.45% | 71,600 | 55億1969万 | -11.04% | 70.71 | 0.91 |
| 08/04 | 440 | 448 | 440 | 445 | -0.22% | 64,500 | 55億4461万 | -11.71% | 71.03 | 0.92 |
| 08/03 | 448 | 455 | 444 | 446 | -2.19% | 56,900 | 55億5707万 | -12.55% | 71.19 | 0.92 |
| 08/02 | 464 | 464 | 450 | 456 | -1.51% | 143,700 | 56億8166万 | -11.8% | 72.78 | 0.94 |
| 08/01 | 451 | 464 | 449 | 463 | +3.12% | 148,100 | 57億6888万 | -11.47% | 73.9 | 0.95 |
| 07/31 | 441 | 452 | 441 | 449 | +2.28% | 146,900 | 55億9445万 | -15.28% | 71.67 | 0.92 |
| 07/28 | 445 | 447 | 435 | 439 | -2.23% | 241,900 | 54億6985万 | -18.4% | 70.07 | 0.9 |
| 07/27 | 453 | 458 | 446 | 449 | -2.18% | 330,800 | 55億9445万 | -17.61% | 71.67 | 0.92 |
| 07/26 | 449 | 473 | 449 | 459 | +4.56% | 972,800 | 57億1904万 | -17.15% | 73.26 | 0.95 |
| 07/25 | 445 | 450 | 438 | 439 | -1.13% | 135,900 | 54億6985万 | -22.16% | 70.07 | 0.9 |
| 07/24 | 450 | 454 | 441 | 444 | -1.11% | 118,300 | 55億3215万 | -22.78% | 70.87 | 0.91 |
| 07/21 | 452 | 454 | 443 | 449 | -0.88% | 179,700 | 55億4335万 | -22.85% | 70.97 | 0.92 |
| 07/20 | 470 | 472 | 452 | 453 | -3.41% | 223,800 | 55億9273万 | -22.96% | 71.61 | 0.92 |
| 07/19 | 492 | 495 | 466 | 469 | -3.1% | 274,400 | 57億9027万 | -20.78% | 74.14 | 0.96 |
| 07/18 | 476 | 500 | 475 | 484 | -12.32% | 478,300 | 59億7546万 | -18.66% | 76.51 | 0.99 |
| 07/14 | 562 | 569 | 547 | 552 | 0% | 170,700 | 68億1499万 | -7.54% | 87.26 | 1.13 |
| 07/13 | 556 | 559 | 542 | 552 | +2.22% | 150,000 | 68億1499万 | -7.38% | 87.26 | 1.13 |
| 07/12 | 568 | 570 | 540 | 540 | -3.74% | 135,900 | 66億6684万 | -9.4% | 85.36 | 1.1 |
| 07/11 | 568 | 581 | 559 | 561 | -0.88% | 141,200 | 69億2610万 | -6.34% | 88.68 | 1.14 |
| 07/10 | 553 | 576 | 552 | 566 | +0.53% | 108,000 | 69億8783万 | -5.03% | 89.47 | 1.15 |
| 07/07 | 556 | 572 | 543 | 563 | -0.53% | 123,400 | 69億5079万 | -4.74% | 89 | 1.15 |
| 07/06 | 570 | 578 | 562 | 566 | -1.57% | 175,600 | 69億8783万 | -3.08% | 89.47 | 1.15 |
| 07/05 | 596 | 596 | 565 | 575 | -2.87% | 178,400 | 70億9895万 | -0.35% | 90.89 | 1.17 |
| 07/04 | 588 | 596 | 577 | 592 | -0.5% | 165,800 | 73億883万 | +4.04% | 93.58 | 1.21 |
| 07/03 | 598 | 620 | 592 | 595 | +0.68% | 323,800 | 73億4587万 | +6.06% | 94.05 | 1.21 |
| 06/30 | 603 | 604 | 584 | 591 | -3.11% | 211,100 | 72億9648万 | +6.87% | 93.42 | 1.21 |
| 06/29 | 608 | 614 | 598 | 610 | +0.33% | 160,900 | 75億3106万 | +11.93% | 96.42 | 1.24 |
| 06/28 | 621 | 634 | 600 | 608 | -0.98% | 225,500 | 75億636万 | +13.43% | 96.11 | 1.24 |
| 06/27 | 616 | 620 | 592 | 614 | -1.44% | 398,500 | 75億8044万 | +16.29% | 97.06 | 1.25 |
| 06/26 | 641 | 673 | 617 | 623 | -3.86% | 554,300 | 76億9155万 | +20.04% | 98.48 | 1.27 |
| 06/23 | 627 | 669 | 620 | 648 | +3.68% | 1,007,600 | 80億20万 | +27.06% | 102.43 | 1.32 |
| 06/22 | 650 | 661 | 616 | 625 | -8.09% | 1,141,000 | 77億1625万 | +25% | 98.8 | 1.28 |
| 06/21 | 697 | 700 | 664 | 680 | -4.49% | 773,400 | 83億9528万 | +38.78% | 107.49 | 1.39 |
| 06/20 | 715 | 739 | 681 | 712 | +1.71% | 1,873,600 | 87億9035万 | +48.64% | 112.55 | 1.45 |
| 06/19 | 638 | 727 | 603 | 700 | +10.76% | 2,966,400 | 86億4220万 | +50.21% | 110.65 | 1.43 |
| 06/16 | 608 | 645 | 595 | 632 | +8.4% | 1,740,500 | 78億267万 | +39.21% | 99.9 | 1.29 |
| 06/15 | 569 | 655 | 564 | 583 | +4.29% | 3,958,300 | 71億9771万 | +31.01% | 92.16 | 1.19 |
| 06/14 | 535 | 567 | 532 | 559 | +4.49% | 614,400 | 69億141万 | +27.63% | 88.36 | 1.14 |
| 06/13 | 542 | 556 | 527 | 535 | -0.74% | 584,500 | 66億511万 | +23.84% | 84.57 | 1.09 |
| 06/12 | 526 | 596 | 520 | 539 | +1.7% | 2,821,900 | 66億5449万 | +25.93% | 85.2 | 1.1 |
| 06/09 | 542 | 562 | 526 | 530 | -3.81% | 714,300 | 65億4338万 | +25.3% | 83.78 | 1.08 |
| 06/08 | 646 | 650 | 522 | 551 | -9.08% | 4,146,900 | 68億264万 | +31.82% | 87.1 | 1.12 |
| 06/07 | 586 | 606 | 574 | 606 | +19.76% | 1,939,300 | 74億8167万 | +46.73% | 95.79 | 1.24 |
| 06/06 | 450 | 506 | 440 | 506 | +18.78% | 1,719,300 | 62億4707万 | +24.94% | 79.99 | 1.03 |
| 06/05 | 396 | 468 | 388 | 426 | +9.79% | 1,821,400 | 52億5939万 | +5.97% | 67.34 | 0.87 |
| 06/02 | 387 | 393 | 384 | 388 | +0.26% | 33,400 | 47億9024万 | -3.24% | 61.33 | 0.79 |
| 06/01 | 387 | 393 | 387 | 387 | -0.51% | 28,200 | 47億7790万 | -3.73% | 61.17 | 0.79 |
| 05/31 | 390 | 395 | 386 | 389 | -1.27% | 76,600 | 48億259万 | -2.99% | 61.49 | 0.83 |
| 05/30 | 386 | 398 | 386 | 394 | +1.81% | 43,400 | 48億6432万 | -1.75% | 62.28 | 0.84 |
| 05/29 | 391 | 394 | 386 | 387 | -1.02% | 52,700 | 47億7790万 | -3.49% | 61.17 | 0.82 |
| 05/26 | 397 | 399 | 391 | 391 | -1.01% | 37,400 | 48億2728万 | -2.49% | 61.81 | 0.83 |
| 05/25 | 392 | 396 | 389 | 395 | +1.28% | 29,000 | 48億7667万 | -1.5% | 62.44 | 0.84 |
| 05/24 | 390 | 399 | 389 | 390 | -1.27% | 31,600 | 48億1494万 | -2.74% | 61.65 | 0.83 |
| 05/23 | 403 | 403 | 391 | 395 | -1.25% | 37,800 | 48億7667万 | -1.5% | 62.44 | 0.84 |
| 05/22 | 391 | 404 | 391 | 400 | +2.3% | 45,100 | 49億3840万 | -0.25% | 63.23 | 0.85 |
| 05/19 | 392 | 393 | 389 | 391 | 0% | 40,100 | 48億2728万 | -2.49% | 61.81 | 0.83 |
| 05/18 | 392 | 392 | 387 | 391 | +0.26% | 29,800 | 48億2728万 | -2.49% | 61.81 | 0.83 |
| 05/17 | 394 | 394 | 387 | 390 | -1.52% | 67,100 | 48億1494万 | -2.74% | 61.65 | 0.83 |
| 05/16 | 390 | 399 | 386 | 396 | +1.28% | 76,700 | 48億8901万 | -1.25% | 62.6 | 0.84 |
| 05/15 | 406 | 406 | 391 | 391 | -3.93% | 85,300 | 48億2728万 | -2.25% | 61.81 | 0.83 |
| 05/12 | 415 | 416 | 406 | 407 | -2.4% | 61,000 | 50億2482万 | +1.75% | 64.34 | 0.86 |
| 05/11 | 416 | 425 | 412 | 417 | +0.48% | 92,400 | 51億4828万 | +4.25% | 65.92 | 0.89 |
| 05/10 | 420 | 422 | 411 | 415 | -1.89% | 53,000 | 51億2359万 | +4.01% | 65.6 | 0.88 |
| 05/09 | 424 | 428 | 418 | 423 | +0.48% | 58,300 | 52億2235万 | +6.28% | 66.87 | 0.9 |
| 05/08 | 404 | 424 | 404 | 421 | +3.69% | 139,600 | 51億9766万 | +6.31% | 66.55 | 0.89 |
| 05/02 | 415 | 415 | 401 | 406 | -2.17% | 150,000 | 50億1247万 | +2.78% | 64.18 | 0.86 |
| 05/01 | 421 | 421 | 411 | 415 | -1.66% | 100,500 | 51億2359万 | +5.6% | 65.6 | 0.88 |
| 04/28 | 422 | 425 | 409 | 422 | +1.69% | 202,300 | 52億1001万 | +7.65% | 66.71 | 0.9 |
| 04/27 | 416 | 428 | 415 | 415 | -0.72% | 354,500 | 51億2359万 | +5.87% | 65.6 | 0.88 |
| 04/26 | 404 | 427 | 391 | 418 | +5.56% | 657,000 | 51億6062万 | +6.91% | 66.07 | 0.89 |
| 04/25 | 388 | 404 | 386 | 396 | +4.21% | 146,600 | 48億8901万 | +1.54% | 62.6 | 0.84 |
| 04/24 | 380 | 382 | 376 | 380 | -1.3% | 45,000 | 46億9148万 | -1.81% | 60.07 | 0.81 |
| 04/21 | 390 | 392 | 382 | 385 | -1.79% | 55,800 | 47億5070万 | 0% | 60.82 | 0.82 |
| 04/20 | 374 | 392 | 372 | 392 | +3.98% | 82,200 | 48億3708万 | +2.62% | 61.93 | 0.83 |
| 04/19 | 388 | 388 | 377 | 377 | -3.83% | 112,600 | 46億5199万 | -0.53% | 59.56 | 0.8 |
| 04/18 | 394 | 394 | 386 | 392 | -1.01% | 82,000 | 48億3708万 | +3.98% | 61.93 | 0.83 |
| 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 |
