時価総額
2023/05/02～2023/09/26
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 |
| 09/26 | 1,305 | 1,305 | 1,286 | 1,286 | -1.46% | 7,200 | 227億8534万 | -1.91% | 10.38 | 1.67 |
| 09/25 | 1,331 | 1,331 | 1,297 | 1,305 | +0.31% | 18,500 | 231億2199万 | -0.61% | 10.53 | 1.69 |
| 09/22 | 1,280 | 1,306 | 1,280 | 1,301 | +1.25% | 6,100 | 230億5111万 | -0.91% | 10.5 | 1.69 |
| 09/21 | 1,297 | 1,297 | 1,281 | 1,285 | -0.23% | 4,900 | 227億6763万 | -2.28% | 10.37 | 1.67 |
| 09/20 | 1,303 | 1,303 | 1,287 | 1,288 | -1.15% | 10,300 | 228億2078万 | -2.28% | 10.39 | 1.67 |
| 09/19 | 1,313 | 1,313 | 1,289 | 1,303 | +1.48% | 16,200 | 230億8655万 | -1.29% | 10.52 | 1.69 |
| 09/15 | 1,290 | 1,295 | 1,275 | 1,284 | -0.47% | 29,400 | 227億4991万 | -2.73% | 10.36 | 1.66 |
| 09/14 | 1,284 | 1,291 | 1,279 | 1,290 | +0.7% | 14,100 | 228億5622万 | -2.27% | 10.41 | 1.67 |
| 09/13 | 1,291 | 1,307 | 1,281 | 1,281 | -1.39% | 18,100 | 226億9675万 | -3.17% | 10.34 | 1.66 |
| 09/12 | 1,286 | 1,304 | 1,286 | 1,299 | +1.01% | 14,800 | 230億1568万 | -1.96% | 10.48 | 1.68 |
| 09/11 | 1,301 | 1,301 | 1,268 | 1,286 | -0.46% | 24,400 | 227億8534万 | -3.02% | 10.38 | 1.67 |
| 09/08 | 1,281 | 1,296 | 1,281 | 1,292 | -0.08% | 17,400 | 228億9165万 | -2.56% | 10.43 | 1.67 |
| 09/07 | 1,298 | 1,309 | 1,293 | 1,293 | -1% | 13,300 | 229億937万 | -2.49% | 10.44 | 1.68 |
| 09/06 | 1,310 | 1,314 | 1,301 | 1,306 | -0.31% | 15,300 | 231億3970万 | -1.66% | 10.54 | 1.69 |
| 09/05 | 1,322 | 1,330 | 1,296 | 1,310 | -1.43% | 30,900 | 232億1058万 | -1.36% | 10.57 | 1.7 |
| 09/04 | 1,331 | 1,337 | 1,320 | 1,329 | -0.15% | 14,500 | 235億4722万 | +0.15% | 10.73 | 1.72 |
| 09/01 | 1,349 | 1,350 | 1,326 | 1,331 | -0.82% | 14,900 | 235億8265万 | +0.45% | 10.74 | 1.73 |
| 08/31 | 1,348 | 1,350 | 1,340 | 1,342 | +0.15% | 7,100 | 237億7755万 | +1.44% | 10.83 | 1.74 |
| 08/30 | 1,354 | 1,354 | 1,340 | 1,340 | -1.03% | 17,500 | 237億4212万 | +1.52% | 10.81 | 1.74 |
| 08/29 | 1,345 | 1,365 | 1,339 | 1,354 | +1.35% | 22,000 | 239億9017万 | +2.73% | 10.93 | 1.75 |
| 08/28 | 1,339 | 1,343 | 1,329 | 1,336 | +0.83% | 18,500 | 236億7124万 | +1.52% | 10.78 | 1.73 |
| 08/25 | 1,340 | 1,340 | 1,324 | 1,325 | -1.49% | 11,500 | 234億7635万 | +0.84% | 10.69 | 1.72 |
| 08/24 | 1,336 | 1,348 | 1,335 | 1,345 | +0.22% | 6,200 | 238億3071万 | +2.44% | 10.85 | 1.74 |
| 08/23 | 1,324 | 1,342 | 1,321 | 1,342 | +0.9% | 10,200 | 237億7755万 | +2.29% | 10.83 | 1.74 |
| 08/22 | 1,325 | 1,337 | 1,323 | 1,330 | +1.06% | 5,500 | 235億6494万 | +1.45% | 10.73 | 1.72 |
| 08/21 | 1,320 | 1,333 | 1,316 | 1,316 | -0.6% | 10,500 | 233億1688万 | +0.46% | 10.62 | 1.71 |
| 08/18 | 1,328 | 1,332 | 1,320 | 1,324 | -1.49% | 15,300 | 234億5863万 | +0.99% | 10.69 | 1.72 |
| 08/17 | 1,366 | 1,366 | 1,342 | 1,344 | -1.68% | 25,000 | 238億1299万 | +2.67% | 10.85 | 1.74 |
| 08/16 | 1,325 | 1,372 | 1,323 | 1,367 | +2.63% | 33,900 | 242億2050万 | +4.51% | 11.03 | 1.77 |
| 08/15 | 1,318 | 1,338 | 1,308 | 1,332 | +2.38% | 27,500 | 236億37万 | +1.91% | 10.75 | 1.73 |
| 08/14 | 1,296 | 1,319 | 1,296 | 1,301 | +0.7% | 25,700 | 230億5111万 | -0.46% | 10.5 | 1.69 |
| 08/10 | 1,319 | 1,319 | 1,292 | 1,292 | -4.23% | 59,200 | 228億9165万 | -1.3% | 10.43 | 1.67 |
| 08/09 | 1,330 | 1,357 | 1,319 | 1,349 | +1.43% | 44,200 | 239億158万 | +2.74% | 10.89 | 1.75 |
| 08/08 | 1,318 | 1,336 | 1,318 | 1,330 | +0.08% | 34,000 | 235億6494万 | +1.14% | 10.73 | 1.72 |
| 08/07 | 1,285 | 1,329 | 1,285 | 1,329 | +2.94% | 21,200 | 235億4722万 | +0.83% | 10.73 | 1.72 |
| 08/04 | 1,282 | 1,291 | 1,274 | 1,291 | -0.31% | 25,400 | 228億7393万 | -2.2% | 10.42 | 1.67 |
| 08/03 | 1,317 | 1,317 | 1,287 | 1,295 | -3.29% | 35,900 | 229億4481万 | -2.34% | 10.45 | 1.68 |
| 08/02 | 1,293 | 1,349 | 1,288 | 1,339 | +3.4% | 28,500 | 237億2440万 | +0.68% | 10.81 | 1.74 |
| 08/01 | 1,290 | 1,308 | 1,290 | 1,295 | 0% | 40,100 | 229億4481万 | -2.85% | 10.45 | 1.68 |
| 07/31 | 1,308 | 1,314 | 1,287 | 1,295 | +0.23% | 46,300 | 229億4481万 | -3.29% | 10.45 | 1.68 |
| 07/28 | 1,267 | 1,293 | 1,252 | 1,292 | +1.41% | 199,800 | 228億9165万 | -3.94% | 10.43 | 1.67 |
| 07/27 | 1,284 | 1,284 | 1,270 | 1,274 | -0.08% | 32,500 | 225億7273万 | -5.63% | 10.28 | 1.65 |
| 07/26 | 1,290 | 1,290 | 1,265 | 1,275 | -0.86% | 35,600 | 225億9045万 | -5.97% | 10.29 | 1.65 |
| 07/25 | 1,298 | 1,299 | 1,267 | 1,286 | -0.77% | 52,800 | 227億8534万 | -5.65% | 10.38 | 1.67 |
| 07/24 | 1,316 | 1,316 | 1,293 | 1,296 | +0.78% | 40,000 | 229億6252万 | -5.4% | 10.46 | 1.68 |
| 07/21 | 1,298 | 1,298 | 1,286 | 1,286 | -1.61% | 35,900 | 227億8534万 | -6.54% | 10.38 | 1.67 |
| 07/20 | 1,327 | 1,327 | 1,299 | 1,307 | -0.91% | 20,600 | 231億5742万 | -5.5% | 10.55 | 1.69 |
| 07/19 | 1,323 | 1,328 | 1,314 | 1,319 | +0.38% | 31,700 | 233億7004万 | -5.04% | 10.65 | 1.71 |
| 07/18 | 1,326 | 1,330 | 1,313 | 1,314 | +0.23% | 21,800 | 232億8145万 | -5.81% | 10.6 | 1.7 |
| 07/14 | 1,322 | 1,325 | 1,304 | 1,311 | -0.83% | 28,900 | 232億2829万 | -6.42% | 10.58 | 1.7 |
| 07/13 | 1,285 | 1,326 | 1,274 | 1,322 | +2.16% | 48,500 | 234億2319万 | -5.97% | 10.67 | 1.71 |
| 07/12 | 1,313 | 1,318 | 1,288 | 1,294 | -1.52% | 51,100 | 229億2709万 | -8.36% | 10.44 | 1.68 |
| 07/11 | 1,335 | 1,335 | 1,314 | 1,314 | -0.98% | 45,400 | 232億8145万 | -7.4% | 10.6 | 1.7 |
| 07/10 | 1,322 | 1,349 | 1,322 | 1,327 | -0.97% | 26,500 | 235億1178万 | -6.88% | 10.71 | 1.72 |
| 07/07 | 1,343 | 1,355 | 1,329 | 1,340 | -1.11% | 38,400 | 237億4212万 | -6.29% | 10.81 | 1.74 |
| 07/06 | 1,376 | 1,380 | 1,353 | 1,355 | -1.88% | 26,400 | 240億789万 | -5.51% | 10.94 | 1.76 |
| 07/05 | 1,399 | 1,405 | 1,377 | 1,381 | -1.85% | 21,100 | 244億6855万 | -3.83% | 11.15 | 1.79 |
| 07/04 | 1,399 | 1,409 | 1,391 | 1,407 | +0.57% | 9,500 | 249億2922万 | -2.16% | 11.36 | 1.82 |
| 07/03 | 1,413 | 1,415 | 1,394 | 1,399 | +0.14% | 8,300 | 247億8748万 | -2.85% | 11.29 | 1.81 |
| 06/30 | 1,418 | 1,418 | 1,394 | 1,397 | -2.1% | 14,700 | 247億5204万 | -2.99% | 11.27 | 1.83 |
| 06/29 | 1,400 | 1,432 | 1,400 | 1,427 | +1.57% | 14,800 | 252億8358万 | -1.04% | 11.51 | 1.87 |
| 06/28 | 1,415 | 1,421 | 1,401 | 1,405 | +0.36% | 15,500 | 248億9379万 | -2.5% | 11.33 | 1.84 |
| 06/27 | 1,435 | 1,438 | 1,392 | 1,400 | -3.31% | 38,500 | 248億520万 | -2.91% | 11.29 | 1.84 |
| 06/26 | 1,444 | 1,459 | 1,438 | 1,448 | +0.28% | 30,000 | 256億5566万 | +0.35% | 11.67 | 1.9 |
| 06/23 | 1,428 | 1,444 | 1,423 | 1,444 | +1.05% | 30,300 | 255億8479万 | +0.07% | 11.64 | 1.89 |
| 06/22 | 1,425 | 1,440 | 1,425 | 1,429 | 0% | 10,500 | 253億1902万 | -0.97% | 11.52 | 1.87 |
| 06/21 | 1,445 | 1,453 | 1,428 | 1,429 | -1.11% | 27,700 | 253億1902万 | -0.97% | 11.52 | 1.87 |
| 06/20 | 1,445 | 1,455 | 1,439 | 1,445 | -0.82% | 18,000 | 256億251万 | +0.07% | 11.65 | 1.89 |
| 06/19 | 1,450 | 1,457 | 1,431 | 1,457 | +1.04% | 21,700 | 258億1512万 | +0.9% | 11.75 | 1.91 |
| 06/16 | 1,467 | 1,467 | 1,442 | 1,442 | -1.1% | 26,700 | 255億4935万 | -0.14% | 11.63 | 1.89 |
| 06/15 | 1,467 | 1,467 | 1,453 | 1,458 | -0.21% | 22,200 | 258億3284万 | +0.83% | 11.75 | 1.91 |
| 06/14 | 1,477 | 1,477 | 1,448 | 1,461 | -0.48% | 24,200 | 258億8599万 | +1.11% | 11.78 | 1.92 |
| 06/13 | 1,476 | 1,476 | 1,459 | 1,468 | +0.2% | 16,600 | 260億1002万 | +1.73% | 11.84 | 1.92 |
| 06/12 | 1,451 | 1,470 | 1,451 | 1,465 | +1.38% | 23,200 | 259億5687万 | +1.67% | 11.81 | 1.92 |
| 06/09 | 1,459 | 1,472 | 1,436 | 1,445 | -0.55% | 32,300 | 256億251万 | +0.42% | 11.65 | 1.89 |
| 06/08 | 1,466 | 1,474 | 1,446 | 1,453 | -1.76% | 36,000 | 257億4425万 | +1.18% | 11.71 | 1.9 |
| 06/07 | 1,484 | 1,495 | 1,475 | 1,479 | +0.41% | 38,600 | 262億492万 | +3.28% | 11.92 | 1.94 |
| 06/06 | 1,453 | 1,484 | 1,453 | 1,473 | +1.38% | 49,900 | 260億9861万 | +3.22% | 11.88 | 1.93 |
| 06/05 | 1,432 | 1,456 | 1,431 | 1,453 | +2.04% | 40,200 | 257億4425万 | +2.25% | 11.71 | 1.9 |
| 06/02 | 1,410 | 1,434 | 1,410 | 1,424 | +0.99% | 21,300 | 252億3043万 | +0.56% | 11.48 | 1.87 |
| 06/01 | 1,420 | 1,454 | 1,402 | 1,410 | -2.15% | 33,200 | 249億8238万 | -0.21% | 11.37 | 1.85 |
| 05/31 | 1,409 | 1,462 | 1,409 | 1,441 | +0.21% | 37,000 | 255億3163万 | +2.2% | 11.62 | 1.89 |
| 05/30 | 1,407 | 1,439 | 1,407 | 1,438 | +1.48% | 23,000 | 254億7848万 | +2.2% | 11.59 | 1.89 |
| 05/29 | 1,441 | 1,441 | 1,410 | 1,417 | -0.7% | 42,600 | 251億640万 | +1% | 11.42 | 1.86 |
| 05/26 | 1,413 | 1,445 | 1,408 | 1,427 | +0.14% | 18,200 | 252億8358万 | +1.93% | 11.51 | 1.87 |
| 05/25 | 1,407 | 1,438 | 1,407 | 1,425 | +0.71% | 29,300 | 252億4815万 | +2% | 11.49 | 1.87 |
| 05/24 | 1,424 | 1,430 | 1,411 | 1,415 | -0.98% | 18,200 | 250億7097万 | +1.51% | 11.41 | 1.85 |
| 05/23 | 1,436 | 1,453 | 1,420 | 1,429 | -0.76% | 25,000 | 253億1902万 | +2.66% | 11.52 | 1.87 |
| 05/22 | 1,428 | 1,457 | 1,420 | 1,440 | 0% | 21,200 | 255億1392万 | +3.6% | 11.61 | 1.89 |
| 05/19 | 1,459 | 1,460 | 1,433 | 1,440 | +0.14% | 15,900 | 255億1392万 | +3.82% | 11.61 | 1.89 |
| 05/18 | 1,461 | 1,469 | 1,434 | 1,438 | -1.91% | 26,600 | 254億7848万 | +3.9% | 11.59 | 1.89 |
| 05/17 | 1,427 | 1,475 | 1,427 | 1,466 | +1.45% | 34,000 | 259億7458万 | +6.23% | 11.82 | 1.92 |
| 05/16 | 1,460 | 1,461 | 1,435 | 1,445 | -1.03% | 36,300 | 256億251万 | +5.09% | 11.65 | 1.89 |
| 05/15 | 1,467 | 1,477 | 1,440 | 1,460 | -0.54% | 46,100 | 258億6828万 | +6.49% | 11.77 | 1.91 |
| 05/12 | 1,470 | 1,473 | 1,448 | 1,468 | +1.59% | 36,300 | 260億1002万 | +7.31% | 11.84 | 1.92 |
| 05/11 | 1,431 | 1,469 | 1,416 | 1,445 | +3.14% | 100,200 | 256億251万 | +5.86% | 11.65 | 1.89 |
| 05/10 | 1,416 | 1,418 | 1,389 | 1,401 | -1.06% | 45,400 | 248億2291万 | +2.86% | 11.3 | 1.84 |
| 05/09 | 1,420 | 1,425 | 1,403 | 1,416 | -0.28% | 42,200 | 250億8868万 | +4.19% | 11.42 | 1.86 |
| 05/08 | 1,392 | 1,430 | 1,389 | 1,420 | +2.97% | 29,400 | 251億5956万 | +4.64% | 11.45 | 1.86 |
| 05/02 | 1,344 | 1,397 | 1,344 | 1,379 | +1.77% | 26,700 | 244億3312万 | +1.77% | 11.12 | 1.81 |
