時価総額
2022/09/02~2023/01/31
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 |
01/31 | 1,020 | 1,020 | 1,007 | 1,007 | -1.27% | 5,800 | 103億9916万 | +2.86% | 14.08 | 0.99 |
01/30 | 997 | 1,020 | 994 | 1,020 | +3.03% | 30,700 | 105億3341万 | +4.4% | 14.26 | 1 |
01/27 | 981 | 990 | 979 | 990 | +1.02% | 5,800 | 102億2361万 | +1.54% | 13.84 | 0.97 |
01/26 | 981 | 983 | 979 | 980 | -0.1% | 9,900 | 101億2034万 | +0.51% | 13.7 | 0.96 |
01/25 | 982 | 985 | 979 | 981 | +0.1% | 7,500 | 101億3066万 | +0.72% | 13.71 | 0.96 |
01/24 | 984 | 986 | 978 | 980 | 0% | 9,500 | 101億2034万 | +0.51% | 13.7 | 0.96 |
01/23 | 984 | 984 | 978 | 980 | +0.2% | 32,800 | 101億2034万 | +0.51% | 13.7 | 0.96 |
01/20 | 977 | 980 | 975 | 978 | +0.1% | 5,500 | 100億9968万 | +0.31% | 13.67 | 0.96 |
01/19 | 978 | 982 | 976 | 977 | -0.1% | 3,600 | 100億8936万 | +0.21% | 13.66 | 0.96 |
01/18 | 982 | 982 | 976 | 978 | -0.2% | 4,800 | 100億9968万 | +0.31% | 13.67 | 0.96 |
01/17 | 983 | 984 | 978 | 980 | -0.31% | 4,400 | 101億2034万 | +0.41% | 13.7 | 0.96 |
01/16 | 983 | 984 | 980 | 983 | 0% | 7,600 | 101億5132万 | +0.61% | 13.74 | 0.96 |
01/13 | 981 | 986 | 980 | 983 | +0.31% | 3,300 | 101億5132万 | +0.61% | 13.74 | 0.96 |
01/12 | 993 | 993 | 980 | 980 | -0.1% | 10,700 | 101億2034万 | +0.2% | 13.7 | 0.96 |
01/11 | 972 | 982 | 972 | 981 | +1.03% | 9,100 | 101億3066万 | +0.2% | 13.71 | 0.96 |
01/10 | 995 | 995 | 971 | 971 | -1.72% | 12,800 | 100億2740万 | -0.82% | 13.57 | 0.95 |
01/06 | 990 | 990 | 986 | 988 | -0.4% | 5,600 | 102億295万 | +0.71% | 13.81 | 0.97 |
01/05 | 992 | 996 | 987 | 992 | -0.2% | 5,200 | 102億4426万 | +1.12% | 13.87 | 0.97 |
01/04 | 962 | 994 | 962 | 994 | +3.54% | 16,100 | 102億6491万 | +1.22% | 13.89 | 0.98 |
2022 |
12/30 | 953 | 969 | 950 | 960 | +0.95% | 96,800 | 99億1380万 | -2.24% | 13.42 | 0.94 |
12/29 | 931 | 957 | 931 | 951 | +1.71% | 28,300 | 98億2086万 | -3.35% | 13.29 | 0.93 |
12/28 | 954 | 955 | 931 | 935 | -2.09% | 29,900 | 96億5563万 | -5.17% | 13.07 | 0.92 |
12/27 | 969 | 970 | 954 | 955 | -1.55% | 23,100 | 98億6217万 | -3.34% | 13.35 | 0.94 |
12/26 | 977 | 977 | 970 | 970 | -0.72% | 22,800 | 100億1707万 | -2.02% | 13.56 | 0.95 |
12/23 | 974 | 987 | 972 | 977 | +0.72% | 13,000 | 100億8936万 | -1.51% | 13.66 | 0.96 |
12/22 | 971 | 975 | 970 | 970 | -0.21% | 7,600 | 100億1707万 | -2.51% | 13.56 | 0.95 |
12/21 | 968 | 975 | 968 | 972 | +0.41% | 9,500 | 100億3772万 | -2.51% | 13.59 | 0.95 |
12/20 | 978 | 982 | 968 | 968 | -1.02% | 18,700 | 99億9641万 | -3.1% | 13.53 | 0.95 |
12/19 | 985 | 986 | 978 | 978 | -0.51% | 12,000 | 100億9968万 | -2.4% | 13.67 | 0.96 |
12/16 | 987 | 992 | 982 | 983 | -0.41% | 15,500 | 101億5132万 | -2.19% | 13.74 | 0.96 |
12/15 | 983 | 988 | 981 | 987 | +0.51% | 14,300 | 101億9263万 | -1.99% | 13.8 | 0.97 |
12/14 | 970 | 984 | 970 | 982 | +1.03% | 24,200 | 101億4099万 | -2.68% | 13.73 | 0.96 |
12/13 | 986 | 989 | 968 | 972 | -1.42% | 32,200 | 100億3772万 | -3.76% | 13.59 | 0.95 |
12/12 | 997 | 999 | 984 | 986 | -1% | 34,000 | 101億8230万 | -2.67% | 13.78 | 0.97 |
12/09 | 1,001 | 1,003 | 996 | 996 | -0.4% | 25,800 | 102億8557万 | -1.87% | 13.92 | 0.98 |
12/08 | 1,000 | 1,001 | 998 | 1,000 | 0% | 8,800 | 103億2688万 | -1.57% | 13.98 | 0.98 |
12/07 | 999 | 1,001 | 999 | 1,000 | +0.1% | 9,100 | 103億2688万 | -1.67% | 13.98 | 0.98 |
12/06 | 1,000 | 1,002 | 998 | 999 | -0.1% | 13,500 | 103億1655万 | -1.96% | 13.96 | 0.98 |
12/05 | 1,000 | 1,004 | 999 | 1,000 | 0% | 24,800 | 103億2688万 | -1.96% | 13.98 | 0.98 |
12/02 | 1,000 | 1,001 | 999 | 1,000 | -0.1% | 6,800 | 103億2688万 | -2.15% | 13.98 | 0.98 |
12/01 | 1,001 | 1,003 | 999 | 1,001 | +0.1% | 11,200 | 103億3720万 | -2.25% | 13.99 | 0.98 |
11/30 | 1,000 | 1,002 | 999 | 1,000 | -0.2% | 9,600 | 103億2688万 | -2.53% | 13.98 | 0.98 |
11/29 | 1,002 | 1,003 | 1,000 | 1,002 | 0% | 10,400 | 103億4753万 | -2.53% | 14.01 | 0.98 |
11/28 | 1,002 | 1,003 | 999 | 1,002 | -0.1% | 19,700 | 103億4753万 | -2.72% | 14.01 | 0.98 |
11/25 | 1,000 | 1,005 | 999 | 1,003 | +0.3% | 18,200 | 103億5786万 | -2.81% | 14.02 | 0.98 |
11/24 | 1,005 | 1,008 | 1,000 | 1,000 | -0.5% | 15,200 | 103億2688万 | -3.29% | 13.98 | 0.98 |
11/22 | 1,005 | 1,009 | 1,001 | 1,005 | +0.2% | 15,600 | 103億7851万 | -3.09% | 14.05 | 0.99 |
11/21 | 1,014 | 1,017 | 1,001 | 1,003 | -1.96% | 23,700 | 103億5786万 | -3.46% | 14.02 | 0.98 |
11/18 | 1,029 | 1,029 | 1,014 | 1,023 | -0.87% | 15,200 | 105億6439万 | -1.73% | 14.3 | 1 |
11/17 | 1,031 | 1,037 | 1,023 | 1,032 | 0% | 10,300 | 106億5734万 | -0.96% | 14.43 | 1.01 |
11/16 | 1,026 | 1,032 | 1,013 | 1,032 | +0.58% | 15,400 | 106億5734万 | -1.05% | 14.43 | 1.01 |
11/15 | 1,035 | 1,040 | 1,023 | 1,026 | -0.87% | 14,500 | 105億9537万 | -1.72% | 14.34 | 1.01 |
11/14 | 1,056 | 1,056 | 1,030 | 1,035 | -1.99% | 14,800 | 106億8832万 | -0.96% | 14.47 | 1.02 |
11/11 | 1,039 | 1,059 | 1,039 | 1,056 | +2.52% | 10,800 | 109億518万 | +0.96% | 14.76 | 1.04 |
11/10 | 1,028 | 1,034 | 1,025 | 1,030 | +0.19% | 5,500 | 106億3668万 | -1.53% | 14.4 | 1.01 |
11/09 | 1,031 | 1,033 | 1,026 | 1,028 | +0.1% | 7,000 | 106億1603万 | -1.81% | 14.37 | 1.01 |
11/08 | 1,034 | 1,037 | 1,026 | 1,027 | -0.48% | 7,700 | 106億570万 | -2% | 14.36 | 1.01 |
11/07 | 1,037 | 1,039 | 1,032 | 1,032 | -0.29% | 4,600 | 106億5734万 | -1.71% | 14.43 | 1.01 |
11/04 | 1,035 | 1,041 | 1,032 | 1,035 | +0.29% | 4,500 | 106億8832万 | -1.43% | 14.47 | 1.02 |
11/02 | 1,031 | 1,040 | 1,031 | 1,032 | -0.1% | 3,400 | 106億5734万 | -1.81% | 14.43 | 1.01 |
11/01 | 1,037 | 1,037 | 1,032 | 1,033 | -0.39% | 3,600 | 106億6766万 | -1.81% | 14.44 | 1.01 |
10/31 | 1,037 | 1,041 | 1,037 | 1,037 | 0% | 2,800 | 107億897万 | -1.52% | 14.5 | 1.02 |
10/28 | 1,042 | 1,042 | 1,037 | 1,037 | -0.38% | 3,300 | 107億897万 | -1.8% | 14.5 | 1.02 |
10/27 | 1,043 | 1,043 | 1,040 | 1,041 | -0.1% | 5,300 | 107億5028万 | -1.61% | 14.55 | 1.02 |
10/26 | 1,050 | 1,051 | 1,042 | 1,042 | -0.76% | 5,600 | 107億6060万 | -1.7% | 14.57 | 1.02 |
10/25 | 1,060 | 1,060 | 1,050 | 1,050 | -0.57% | 5,200 | 108億4322万 | -1.22% | 14.68 | 1.03 |
10/24 | 1,067 | 1,067 | 1,056 | 1,056 | -0.09% | 2,200 | 109億518万 | -0.94% | 14.76 | 1.04 |
10/21 | 1,054 | 1,061 | 1,054 | 1,057 | +0.28% | 2,100 | 109億1551万 | -1.03% | 14.78 | 1.04 |
10/20 | 1,059 | 1,061 | 1,052 | 1,054 | -0.47% | 2,000 | 108億8453万 | -1.68% | 14.73 | 1.03 |
10/19 | 1,054 | 1,069 | 1,054 | 1,059 | -0.09% | 3,200 | 109億3616万 | -1.49% | 14.8 | 1.04 |
10/18 | 1,057 | 1,063 | 1,053 | 1,060 | +0.38% | 1,900 | 109億4649万 | -1.67% | 14.82 | 1.04 |
10/17 | 1,056 | 1,060 | 1,046 | 1,056 | 0% | 3,500 | 109億518万 | -2.13% | 14.76 | 1.04 |
10/14 | 1,064 | 1,064 | 1,053 | 1,056 | +0.48% | 2,300 | 109億518万 | -2.22% | 14.76 | 1.04 |
10/13 | 1,064 | 1,064 | 1,051 | 1,051 | -0.47% | 1,300 | 108億5355万 | -3.04% | 14.69 | 1.03 |
10/12 | 1,067 | 1,067 | 1,052 | 1,056 | +0.67% | 3,200 | 109億518万 | -3.12% | 14.76 | 1.04 |
10/11 | 1,060 | 1,062 | 1,047 | 1,049 | +0.19% | 2,500 | 108億3289万 | -4.38% | 14.66 | 1.03 |
10/07 | 1,071 | 1,071 | 1,038 | 1,047 | -1.78% | 5,500 | 108億1224万 | -5.25% | 14.64 | 1.03 |
10/06 | 1,071 | 1,071 | 1,057 | 1,066 | +0.66% | 2,900 | 110億845万 | -4.14% | 14.9 | 1.05 |
10/05 | 1,059 | 1,060 | 1,048 | 1,059 | 0% | 3,900 | 109億3616万 | -5.28% | 14.8 | 1.04 |
10/04 | 1,075 | 1,075 | 1,058 | 1,059 | -0.09% | 2,600 | 109億3616万 | -5.87% | 14.8 | 1.04 |
10/03 | 1,055 | 1,073 | 1,052 | 1,060 | +0.47% | 1,600 | 109億4649万 | -6.28% | 14.82 | 1.04 |
09/30 | 1,036 | 1,055 | 1,036 | 1,055 | +1.83% | 1,800 | 108億9485万 | -7.21% | 14.75 | 1.04 |
09/29 | 1,036 | 1,050 | 1,033 | 1,036 | -2.26% | 4,600 | 106億9864万 | -9.44% | 14.42 | 1.01 |
09/28 | 1,063 | 1,063 | 1,050 | 1,060 | -0.19% | 4,400 | 109億4649万 | -7.91% | 14.75 | 1.04 |
09/27 | 1,073 | 1,075 | 1,062 | 1,062 | -0.84% | 3,200 | 109億6714万 | -8.29% | 14.78 | 1.04 |
09/26 | 1,082 | 1,082 | 1,067 | 1,071 | -1.74% | 5,900 | 110億6008万 | -8.07% | 14.91 | 1.05 |
09/22 | 1,090 | 1,091 | 1,082 | 1,090 | 0% | 1,900 | 112億5629万 | -6.92% | 15.17 | 1.07 |
09/21 | 1,098 | 1,100 | 1,090 | 1,090 | -0.73% | 2,400 | 112億5629万 | -7.39% | 15.17 | 1.07 |
09/20 | 1,111 | 1,115 | 1,098 | 1,098 | -1.52% | 5,000 | 113億3891万 | -7.03% | 15.28 | 1.07 |
09/16 | 1,116 | 1,116 | 1,107 | 1,115 | -0.45% | 2,500 | 115億1447万 | -5.99% | 15.52 | 1.09 |
09/15 | 1,124 | 1,124 | 1,113 | 1,120 | -0.36% | 3,600 | 115億6610万 | -5.96% | 15.59 | 1.09 |
09/14 | 1,140 | 1,140 | 1,124 | 1,124 | -1.4% | 2,000 | 116億741万 | -5.86% | 15.64 | 1.1 |
09/13 | 1,137 | 1,140 | 1,137 | 1,140 | +0.62% | 2,400 | 117億7264万 | -4.6% | 15.87 | 1.11 |
09/12 | 1,135 | 1,140 | 1,133 | 1,133 | +0.44% | 1,900 | 117億35万 | -5.27% | 15.77 | 1.11 |
09/09 | 1,121 | 1,130 | 1,121 | 1,128 | +3.2% | 2,500 | 116億4872万 | -5.84% | 15.7 | 1.1 |
09/08 | 1,099 | 1,145 | 1,093 | 1,093 | +0.37% | 5,700 | 112億8727万 | -8.92% | 15.21 | 1.07 |
09/07 | 1,159 | 1,159 | 1,082 | 1,089 | -4.97% | 15,200 | 112億4597万 | -9.55% | 15.16 | 1.06 |
09/06 | 1,208 | 1,208 | 1,132 | 1,146 | -5.13% | 18,300 | 118億3460万 | -5.05% | 15.95 | 1.12 |
09/05 | 1,239 | 1,239 | 1,207 | 1,208 | -1.23% | 3,200 | 124億7487万 | -0.08% | 16.81 | 1.18 |
09/02 | 1,225 | 1,249 | 1,223 | 1,223 | -1.77% | 2,300 | 126億2977万 | +1.16% | 17.02 | 1.2 |