時価総額
2022/08/18~2023/01/16
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 |
01/16 | 468 | 469 | 465 | 466 | -0.85% | 7,679,800 | 7716億3085万 | -2.1% | 109.07 | 0.65 |
01/13 | 472 | 474 | 470 | 470 | -0.84% | 5,358,500 | 7782億5429万 | -1.47% | 110.01 | 0.66 |
01/12 | 473 | 477 | 473 | 474 | +0.21% | 4,429,700 | 7848億7773万 | -0.84% | 110.94 | 0.66 |
01/11 | 471 | 474 | 470 | 473 | +0.21% | 6,333,700 | 7832億2187万 | -1.05% | 110.71 | 0.66 |
01/10 | 472 | 475 | 470 | 472 | +0.21% | 4,084,000 | 7815億6601万 | -1.46% | 110.48 | 0.66 |
01/06 | 469 | 473 | 468 | 471 | +0.43% | 5,801,500 | 7799億1015万 | -1.88% | 110.24 | 0.66 |
01/05 | 465 | 470 | 463 | 469 | +0.86% | 6,325,500 | 7765億9843万 | -2.49% | 109.77 | 0.65 |
01/04 | 474 | 474 | 465 | 465 | -1.9% | 7,896,300 | 7699億7499万 | -3.53% | 108.84 | 0.65 |
2022 |
12/30 | 475 | 479 | 474 | 474 | -0.42% | 5,661,900 | 7848億7773万 | -1.86% | 110.94 | 0.59 |
12/29 | 474 | 476 | 471 | 476 | +0.42% | 6,469,700 | 7881億8945万 | -1.65% | 111.41 | 0.59 |
12/28 | 472 | 475 | 471 | 474 | +0.64% | 5,929,500 | 7848億7773万 | -2.27% | 110.94 | 0.59 |
12/27 | 476 | 478 | 471 | 471 | -0.63% | 5,204,800 | 7799億1015万 | -3.09% | 110.24 | 0.59 |
12/26 | 473 | 475 | 470 | 474 | +0.42% | 4,013,700 | 7848億7773万 | -2.67% | 110.94 | 0.59 |
12/23 | 469 | 472 | 466 | 472 | +0.21% | 5,354,900 | 7815億6601万 | -3.08% | 110.48 | 0.59 |
12/22 | 475 | 476 | 470 | 471 | +0.21% | 5,228,700 | 7799億1015万 | -3.48% | 110.24 | 0.59 |
12/21 | 473 | 479 | 470 | 470 | -0.42% | 8,463,500 | 7782億5429万 | -3.69% | 110.01 | 0.59 |
12/20 | 481 | 484 | 470 | 472 | -1.46% | 11,155,800 | 7815億6601万 | -3.48% | 110.48 | 0.59 |
12/19 | 481 | 483 | 478 | 479 | -0.62% | 6,691,300 | 7931億5703万 | -2.04% | 112.11 | 0.6 |
12/16 | 487 | 488 | 482 | 482 | -2.43% | 10,536,000 | 7981億2461万 | -1.43% | 112.82 | 0.6 |
12/15 | 492 | 495 | 492 | 494 | 0% | 4,573,800 | 8179億9494万 | +1.02% | 115.63 | 0.62 |
12/14 | 488 | 494 | 487 | 494 | +1.86% | 6,083,400 | 8179億9494万 | +1.23% | 115.63 | 0.62 |
12/13 | 487 | 488 | 483 | 485 | +0.41% | 4,890,600 | 8030億9220万 | -0.61% | 113.52 | 0.61 |
12/12 | 484 | 485 | 482 | 483 | -0.21% | 5,428,000 | 7997億8047万 | -0.82% | 113.05 | 0.6 |
12/09 | 483 | 488 | 483 | 484 | -0.62% | 7,801,200 | 8014億3634万 | -0.62% | 113.28 | 0.6 |
12/08 | 487 | 488 | 481 | 487 | -0.61% | 6,508,000 | 8064億392万 | +0.21% | 113.99 | 0.61 |
12/07 | 488 | 494 | 486 | 490 | 0% | 6,758,500 | 8113億7150万 | +0.82% | 114.69 | 0.61 |
12/06 | 487 | 491 | 486 | 490 | +0.62% | 5,051,200 | 8113億7150万 | +0.62% | 114.69 | 0.61 |
12/05 | 491 | 492 | 486 | 487 | +0.21% | 7,644,200 | 8064億392万 | 0% | 113.99 | 0.61 |
12/02 | 492 | 493 | 484 | 486 | -2.02% | 8,109,600 | 8047億4806万 | -0.41% | 113.75 | 0.61 |
12/01 | 496 | 499 | 494 | 496 | -0.4% | 5,327,600 | 8213億666万 | +1.43% | 116.09 | 0.62 |
11/30 | 494 | 498 | 491 | 498 | +0.61% | 9,486,500 | 8246億1838万 | +1.84% | 116.56 | 0.62 |
11/29 | 495 | 497 | 491 | 495 | 0% | 5,438,500 | 8196億5080万 | +1.23% | 115.86 | 0.62 |
11/28 | 502 | 502 | 493 | 495 | -1.2% | 6,439,700 | 8196億5080万 | +1.02% | 115.86 | 0.62 |
11/25 | 500 | 501 | 498 | 501 | +0.8% | 5,321,600 | 8295億8596万 | +2.24% | 117.26 | 0.63 |
11/24 | 497 | 500 | 495 | 497 | +1.02% | 6,345,500 | 8229億6252万 | +1.43% | 116.33 | 0.62 |
11/22 | 492 | 495 | 492 | 492 | 0% | 5,354,700 | 8146億8322万 | +0.2% | 115.16 | 0.61 |
11/21 | 488 | 492 | 488 | 492 | +1.03% | 5,436,400 | 8146億8322万 | +0.2% | 115.16 | 0.61 |
11/18 | 487 | 490 | 486 | 487 | +0.83% | 6,533,300 | 8064億392万 | -1.02% | 113.99 | 0.61 |
11/17 | 483 | 486 | 482 | 483 | 0% | 3,838,000 | 7997億8047万 | -1.83% | 113.05 | 0.6 |
11/16 | 487 | 487 | 481 | 483 | -0.41% | 5,694,900 | 7997億8047万 | -2.03% | 113.05 | 0.6 |
11/15 | 480 | 486 | 479 | 485 | +1.04% | 5,383,800 | 8030億9220万 | -1.62% | 113.52 | 0.61 |
11/14 | 481 | 484 | 479 | 480 | 0% | 6,629,700 | 7948億1289万 | -2.83% | 112.35 | 0.6 |
11/11 | 483 | 484 | 476 | 480 | +1.05% | 7,227,000 | 7948億1289万 | -3.03% | 112.35 | 0.6 |
11/10 | 477 | 480 | 475 | 475 | -1.66% | 6,233,300 | 7865億3359万 | -4.43% | 111.18 | 0.59 |
11/09 | 484 | 484 | 478 | 483 | -0.21% | 8,783,600 | 7997億8047万 | -3.21% | 113.05 | 0.6 |
11/08 | 476 | 485 | 473 | 484 | +2.54% | 10,378,000 | 8014億3634万 | -3.01% | 113.28 | 0.6 |
11/07 | 473 | 473 | 468 | 472 | +1.07% | 9,130,900 | 7815億6601万 | -5.6% | 110.48 | 0.59 |
11/04 | 469 | 475 | 461 | 467 | -0.21% | 13,783,500 | 7732億8671万 | -6.79% | 109.31 | 0.58 |
11/02 | 480 | 482 | 461 | 468 | -5.26% | 33,153,900 | 7749億4257万 | -6.96% | 109.54 | 0.58 |
11/01 | 496 | 501 | 494 | 494 | -1.4% | 13,486,600 | 8179億9494万 | -2.18% | 115.63 | 0.62 |
10/31 | 502 | 507 | 501 | 501 | +0.6% | 5,079,500 | 8295億8596万 | -0.79% | 117.26 | 0.63 |
10/28 | 501 | 505 | 498 | 498 | -1.19% | 9,350,900 | 8246億1838万 | -1.78% | 116.56 | 0.62 |
10/27 | 511 | 512 | 503 | 504 | -1.18% | 4,640,700 | 8345億5354万 | -0.79% | 117.97 | 0.63 |
10/26 | 509 | 515 | 508 | 510 | +0.39% | 6,235,700 | 8444億8870万 | 0% | 119.37 | 0.64 |
10/25 | 504 | 509 | 503 | 508 | +0.99% | 5,171,700 | 8411億7698万 | -0.59% | 118.9 | 0.63 |
10/24 | 505 | 509 | 502 | 503 | +0.8% | 5,126,500 | 8328億9768万 | -1.76% | 117.73 | 0.63 |
10/21 | 500 | 504 | 499 | 499 | -1.19% | 4,810,300 | 8262億7424万 | -2.92% | 116.8 | 0.62 |
10/20 | 508 | 510 | 504 | 505 | -0.98% | 5,155,200 | 8362億940万 | -2.13% | 118.2 | 0.63 |
10/19 | 508 | 514 | 508 | 510 | +0.2% | 4,838,500 | 8444億8870万 | -1.54% | 119.37 | 0.64 |
10/18 | 507 | 510 | 504 | 509 | +0.79% | 5,928,800 | 8428億3284万 | -1.93% | 119.14 | 0.63 |
10/17 | 503 | 507 | 502 | 505 | 0% | 5,124,800 | 8362億940万 | -3.07% | 118.2 | 0.63 |
10/14 | 504 | 507 | 498 | 505 | +2.23% | 7,741,400 | 8362億940万 | -3.44% | 118.2 | 0.63 |
10/13 | 493 | 495 | 491 | 494 | +0.2% | 6,513,700 | 8179億9494万 | -5.9% | 115.63 | 0.62 |
10/12 | 498 | 500 | 493 | 493 | -1.2% | 8,435,900 | 8163億3908万 | -6.45% | 115.39 | 0.62 |
10/11 | 500 | 506 | 498 | 499 | -1.19% | 6,488,600 | 8262億7424万 | -5.67% | 116.8 | 0.62 |
10/07 | 504 | 510 | 503 | 505 | -1.94% | 8,589,000 | 8362億940万 | -4.72% | 118.2 | 0.63 |
10/06 | 516 | 520 | 514 | 515 | -0.39% | 7,237,000 | 8527億6800万 | -3.2% | 120.54 | 0.64 |
10/05 | 519 | 521 | 515 | 517 | +0.39% | 7,054,200 | 8560億7972万 | -3.18% | 121.01 | 0.64 |
10/04 | 513 | 517 | 510 | 515 | +2.79% | 7,803,500 | 8527億6800万 | -3.74% | 120.54 | 0.64 |
10/03 | 497 | 502 | 494 | 501 | +0.8% | 7,340,900 | 8295億8596万 | -6.7% | 117.26 | 0.63 |
09/30 | 506 | 507 | 494 | 497 | -1.78% | 9,618,000 | 8229億6252万 | -7.79% | 116.33 | 0.62 |
09/29 | 507 | 509 | 500 | 506 | -0.2% | 10,833,600 | 8378億6526万 | -6.64% | 118.43 | 0.63 |
09/28 | 510 | 513 | 504 | 507 | -1.36% | 11,585,300 | 8395億2112万 | -6.8% | 118.67 | 0.63 |
09/27 | 513 | 522 | 512 | 514 | 0% | 8,385,900 | 8511億1214万 | -5.86% | 120.31 | 0.64 |
09/26 | 532 | 533 | 512 | 514 | -4.46% | 12,750,100 | 8511億1214万 | -6.2% | 120.31 | 0.64 |
09/22 | 538 | 539 | 533 | 538 | 0% | 7,315,700 | 8908億5279万 | -2.18% | 125.92 | 0.67 |
09/21 | 537 | 542 | 536 | 538 | -0.19% | 4,882,400 | 8908億5279万 | -2.36% | 125.92 | 0.67 |
09/20 | 539 | 545 | 538 | 539 | +0.56% | 5,010,000 | 8925億865万 | -2.36% | 126.16 | 0.67 |
09/16 | 539 | 542 | 535 | 536 | -1.11% | 8,282,200 | 8875億4107万 | -3.07% | 125.46 | 0.67 |
09/15 | 548 | 548 | 541 | 542 | 0% | 4,422,000 | 8974億7623万 | -2.17% | 126.86 | 0.68 |
09/14 | 544 | 545 | 540 | 542 | -1.63% | 7,583,800 | 8974億7623万 | -2.34% | 126.86 | 0.68 |
09/13 | 550 | 553 | 549 | 551 | -0.36% | 4,386,500 | 9123億7897万 | -0.72% | 128.97 | 0.69 |
09/12 | 557 | 558 | 549 | 553 | +0.18% | 5,489,200 | 9156億9069万 | -0.36% | 129.43 | 0.69 |
09/09 | 555 | 556 | 548 | 552 | -0.72% | 8,968,700 | 9140億3483万 | -0.54% | 129.2 | 0.69 |
09/08 | 548 | 557 | 547 | 556 | +2.39% | 7,994,200 | 9206億5827万 | +0.36% | 130.14 | 0.69 |
09/07 | 545 | 547 | 542 | 543 | -0.55% | 6,226,200 | 8991億3209万 | -1.99% | 127.09 | 0.68 |
09/06 | 545 | 548 | 543 | 546 | +0.37% | 4,072,400 | 9040億9967万 | -1.44% | 127.8 | 0.68 |
09/05 | 546 | 548 | 543 | 544 | 0% | 4,565,500 | 9007億8795万 | -1.81% | 127.33 | 0.68 |
09/02 | 543 | 546 | 540 | 544 | 0% | 5,209,100 | 9007億8795万 | -1.63% | 127.33 | 0.68 |
09/01 | 548 | 552 | 543 | 544 | -1.09% | 7,318,000 | 9007億8795万 | -1.45% | 127.33 | 0.68 |
08/31 | 552 | 554 | 550 | 550 | -1.61% | 10,498,100 | 9107億2311万 | -0.18% | 128.73 | 0.69 |
08/30 | 558 | 559 | 553 | 559 | +1.27% | 4,152,900 | 9256億2585万 | +1.64% | 130.84 | 0.7 |
08/29 | 545 | 555 | 545 | 552 | -1.08% | 5,365,500 | 9140億3483万 | +0.55% | 129.2 | 0.69 |
08/26 | 561 | 561 | 555 | 558 | -0.18% | 6,125,500 | 9239億6999万 | +1.82% | 130.6 | 0.7 |
08/25 | 565 | 565 | 557 | 559 | -0.71% | 4,720,100 | 9256億2585万 | +2.38% | 130.84 | 0.7 |
08/24 | 569 | 569 | 563 | 563 | +0.36% | 5,354,000 | 9322億4929万 | +3.3% | 131.78 | 0.7 |
08/23 | 558 | 562 | 557 | 561 | 0% | 4,321,600 | 9289億3757万 | +3.31% | 131.31 | 0.7 |
08/22 | 558 | 562 | 555 | 561 | 0% | 4,409,900 | 9289億3757万 | +3.7% | 131.31 | 0.7 |
08/19 | 565 | 567 | 560 | 561 | +0.36% | 5,658,000 | 9289億3757万 | +4.08% | 131.31 | 0.7 |
08/18 | 560 | 563 | 557 | 559 | -1.58% | 7,305,300 | 9256億2585万 | +4.29% | 130.84 | 0.7 |