時価総額
2022/09/29~2023/02/24
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 |
02/24 | 1,459 | 1,461 | 1,453 | 1,461 | +0.76% | 1,500 | 44億2336万 | -0.61% | 13.44 | 0.65 |
02/22 | 1,460 | 1,468 | 1,449 | 1,450 | -0.34% | 7,900 | 43億9005万 | -1.36% | 13.34 | 0.64 |
02/21 | 1,453 | 1,461 | 1,449 | 1,455 | +0.21% | 4,500 | 44億519万 | -1.02% | 13.39 | 0.65 |
02/20 | 1,450 | 1,458 | 1,450 | 1,452 | +0.28% | 3,900 | 43億9611万 | -1.16% | 13.36 | 0.64 |
02/17 | 1,452 | 1,456 | 1,447 | 1,448 | -0.28% | 3,900 | 43億8400万 | -1.43% | 13.32 | 0.64 |
02/16 | 1,454 | 1,465 | 1,445 | 1,452 | -0.14% | 9,300 | 43億9611万 | -1.16% | 13.36 | 0.64 |
02/15 | 1,461 | 1,464 | 1,454 | 1,454 | -1.09% | 5,000 | 44億216万 | -1.02% | 13.38 | 0.65 |
02/14 | 1,453 | 1,470 | 1,453 | 1,470 | +1.45% | 900 | 44億5061万 | 0% | 13.52 | 0.65 |
02/13 | 1,466 | 1,466 | 1,444 | 1,449 | -1.96% | 9,800 | 43億8703万 | -1.43% | 13.33 | 0.64 |
02/10 | 1,464 | 1,478 | 1,464 | 1,478 | +0.89% | 1,800 | 44億7483万 | +0.48% | 13.6 | 0.66 |
02/09 | 1,459 | 1,470 | 1,455 | 1,465 | -0.2% | 5,100 | 44億3547万 | -0.34% | 13.48 | 0.65 |
02/08 | 1,465 | 1,479 | 1,465 | 1,468 | +0.27% | 3,800 | 44億4455万 | -0.07% | 13.51 | 0.65 |
02/07 | 1,463 | 1,466 | 1,463 | 1,464 | -0.14% | 1,100 | 44億3244万 | -0.34% | 13.47 | 0.65 |
02/06 | 1,458 | 1,475 | 1,455 | 1,466 | +0.14% | 4,100 | 44億3849万 | -0.2% | 13.49 | 0.65 |
02/03 | 1,464 | 1,468 | 1,455 | 1,464 | 0% | 6,600 | 44億3244万 | -0.27% | 13.47 | 0.65 |
02/02 | 1,483 | 1,483 | 1,457 | 1,464 | -1.48% | 9,900 | 44億3244万 | -0.27% | 13.47 | 0.65 |
02/01 | 1,502 | 1,503 | 1,486 | 1,486 | -0.6% | 3,200 | 44億9905万 | +1.3% | 13.67 | 0.66 |
01/31 | 1,472 | 1,495 | 1,471 | 1,495 | +1.15% | 4,700 | 45億2630万 | +1.91% | 13.75 | 0.66 |
01/30 | 1,504 | 1,511 | 1,478 | 1,478 | -1.86% | 19,200 | 44億7483万 | +0.75% | 13.6 | 0.66 |
01/27 | 1,497 | 1,510 | 1,491 | 1,506 | +0.2% | 7,700 | 45億5960万 | +2.66% | 13.85 | 0.67 |
01/26 | 1,501 | 1,506 | 1,499 | 1,503 | +1.08% | 4,900 | 45億5052万 | +2.45% | 13.83 | 0.67 |
01/25 | 1,502 | 1,502 | 1,487 | 1,487 | -1% | 8,100 | 45億207万 | +1.16% | 13.68 | 0.66 |
01/24 | 1,489 | 1,502 | 1,482 | 1,502 | +1.56% | 6,700 | 45億4749万 | +1.9% | 13.82 | 0.67 |
01/23 | 1,460 | 1,483 | 1,450 | 1,479 | +1.58% | 5,900 | 44億7785万 | +0.2% | 13.61 | 0.66 |
01/20 | 1,455 | 1,465 | 1,450 | 1,456 | +0.41% | 3,800 | 44億822万 | -1.56% | 13.39 | 0.65 |
01/19 | 1,455 | 1,455 | 1,439 | 1,450 | +0.07% | 5,700 | 43億9005万 | -2.23% | 13.34 | 0.64 |
01/18 | 1,454 | 1,468 | 1,440 | 1,449 | +0.21% | 3,600 | 43億8703万 | -2.49% | 13.33 | 0.64 |
01/17 | 1,457 | 1,466 | 1,442 | 1,446 | +0.14% | 5,300 | 43億7794万 | -2.95% | 13.3 | 0.64 |
01/16 | 1,446 | 1,455 | 1,436 | 1,444 | -0.41% | 5,700 | 43億7189万 | -3.35% | 13.28 | 0.64 |
01/13 | 1,447 | 1,466 | 1,447 | 1,450 | -0.41% | 6,500 | 43億9005万 | -3.2% | 13.34 | 0.64 |
01/12 | 1,470 | 1,472 | 1,447 | 1,456 | -0.95% | 9,500 | 44億822万 | -3.06% | 13.39 | 0.65 |
01/11 | 1,464 | 1,484 | 1,461 | 1,470 | +0.2% | 3,500 | 44億5061万 | -2.33% | 13.52 | 0.65 |
01/10 | 1,489 | 1,489 | 1,464 | 1,467 | -0.81% | 7,700 | 44億4152万 | -2.72% | 13.5 | 0.65 |
01/06 | 1,457 | 1,502 | 1,442 | 1,479 | +1.79% | 18,000 | 44億7785万 | -2.18% | 13.61 | 0.66 |
01/05 | 1,466 | 1,466 | 1,440 | 1,453 | +1.18% | 5,500 | 43億9914万 | -4.16% | 13.37 | 0.64 |
01/04 | 1,463 | 1,463 | 1,434 | 1,436 | -2.51% | 8,600 | 43億4767万 | -5.59% | 13.21 | 0.64 |
2022 |
12/30 | 1,469 | 1,487 | 1,467 | 1,473 | -0.07% | 7,000 | 44億5969万 | -3.6% | 13.55 | 0.65 |
12/29 | 1,453 | 1,478 | 1,431 | 1,474 | +2.36% | 19,700 | 44億6272万 | -3.91% | 13.56 | 0.65 |
12/28 | 1,443 | 1,456 | 1,432 | 1,440 | -0.89% | 22,600 | 43億5978万 | -6.43% | 13.25 | 0.64 |
12/27 | 1,454 | 1,461 | 1,452 | 1,453 | -0.07% | 8,800 | 43億9914万 | -5.95% | 13.37 | 0.64 |
12/26 | 1,451 | 1,468 | 1,450 | 1,454 | -1.49% | 14,100 | 44億216万 | -6.25% | 13.38 | 0.65 |
12/23 | 1,484 | 1,485 | 1,458 | 1,476 | -0.61% | 32,600 | 44億6877万 | -5.2% | 13.58 | 0.65 |
12/22 | 1,500 | 1,507 | 1,477 | 1,485 | -0.8% | 17,400 | 44億9602万 | -4.93% | 13.66 | 0.66 |
12/21 | 1,518 | 1,518 | 1,494 | 1,497 | -0.66% | 12,100 | 45億3235万 | -4.47% | 13.77 | 0.66 |
12/20 | 1,552 | 1,562 | 1,495 | 1,507 | -3.09% | 29,100 | 45億6263万 | -4.07% | 13.86 | 0.67 |
12/19 | 1,589 | 1,590 | 1,555 | 1,555 | -2.2% | 10,400 | 47億795万 | -1.77% | 14.31 | 0.69 |
12/16 | 1,584 | 1,597 | 1,551 | 1,590 | +2.12% | 21,100 | 48億1392万 | +0.13% | 14.63 | 0.71 |
12/15 | 1,551 | 1,585 | 1,549 | 1,557 | +0.06% | 16,900 | 47億1401万 | -2.2% | 14.32 | 0.69 |
12/14 | 1,551 | 1,558 | 1,546 | 1,556 | +0.45% | 5,000 | 47億1098万 | -2.57% | 14.31 | 0.69 |
12/13 | 1,555 | 1,575 | 1,546 | 1,549 | +0.32% | 16,400 | 46億8979万 | -3.31% | 14.25 | 0.69 |
12/12 | 1,551 | 1,553 | 1,540 | 1,544 | -0.19% | 7,700 | 46億7465万 | -3.98% | 14.2 | 0.69 |
12/09 | 1,543 | 1,577 | 1,543 | 1,547 | +0.59% | 14,700 | 46億8373万 | -4.09% | 14.23 | 0.69 |
12/08 | 1,551 | 1,551 | 1,533 | 1,538 | -0.71% | 11,200 | 46億5648万 | -4.71% | 14.15 | 0.68 |
12/07 | 1,532 | 1,555 | 1,524 | 1,549 | +1.04% | 11,000 | 46億8979万 | -4.03% | 14.25 | 0.69 |
12/06 | 1,544 | 1,547 | 1,529 | 1,533 | -0.71% | 11,100 | 46億4135万 | -5.08% | 14.1 | 0.68 |
12/05 | 1,548 | 1,567 | 1,544 | 1,544 | -0.26% | 9,400 | 46億7465万 | -4.34% | 14.2 | 0.69 |
12/02 | 1,563 | 1,566 | 1,544 | 1,548 | -1.21% | 21,300 | 46億8676万 | -4.09% | 14.24 | 0.69 |
12/01 | 1,591 | 1,591 | 1,561 | 1,567 | -0.25% | 10,200 | 47億4428万 | -2.97% | 14.42 | 0.7 |
11/30 | 1,600 | 1,600 | 1,570 | 1,571 | -1.44% | 16,000 | 47億5640万 | -2.66% | 14.45 | 0.7 |
11/29 | 1,593 | 1,606 | 1,578 | 1,594 | +0.06% | 13,000 | 48億2603万 | -1.18% | 14.66 | 0.71 |
11/28 | 1,619 | 1,619 | 1,587 | 1,593 | -1.61% | 13,900 | 48億2300万 | -1.18% | 14.66 | 0.71 |
11/25 | 1,620 | 1,628 | 1,605 | 1,619 | +0.87% | 11,600 | 49億172万 | +0.5% | 14.89 | 0.72 |
11/24 | 1,605 | 1,620 | 1,601 | 1,605 | 0% | 10,000 | 48億5933万 | -0.25% | 14.77 | 0.71 |
11/22 | 1,603 | 1,623 | 1,586 | 1,605 | +0.69% | 18,900 | 48億5933万 | -0.12% | 14.77 | 0.71 |
11/21 | 1,593 | 1,618 | 1,589 | 1,594 | -0.56% | 9,900 | 48億2603万 | -0.62% | 14.66 | 0.71 |
11/18 | 1,607 | 1,614 | 1,597 | 1,603 | -0.25% | 11,000 | 48億5328万 | +0.06% | 14.75 | 0.71 |
11/17 | 1,600 | 1,611 | 1,592 | 1,607 | +0.44% | 15,300 | 48億6539万 | +0.44% | 14.78 | 0.71 |
11/16 | 1,628 | 1,629 | 1,596 | 1,600 | -0.31% | 24,500 | 48億4420万 | +0.19% | 14.72 | 0.71 |
11/15 | 1,561 | 1,619 | 1,508 | 1,605 | -10.88% | 138,700 | 48億5933万 | +0.63% | 14.77 | 0.71 |
11/14 | 1,708 | 1,827 | 1,702 | 1,801 | +6.95% | 94,500 | 54億5275万 | +13.06% | 16.57 | 0.8 |
11/11 | 1,700 | 1,704 | 1,667 | 1,684 | +0.12% | 17,400 | 50億9852万 | +6.25% | 15.49 | 0.75 |
11/10 | 1,690 | 1,690 | 1,665 | 1,682 | -0.47% | 8,800 | 50億9246万 | +6.46% | 15.47 | 0.75 |
11/09 | 1,658 | 1,692 | 1,650 | 1,690 | +0.6% | 16,300 | 51億1668万 | +7.17% | 15.55 | 0.75 |
11/08 | 1,701 | 1,701 | 1,656 | 1,680 | -0.88% | 33,300 | 50億8641万 | +6.87% | 15.46 | 0.75 |
11/07 | 1,680 | 1,724 | 1,656 | 1,695 | +1.8% | 65,100 | 51億3182万 | +8.1% | 15.59 | 0.75 |
11/04 | 1,570 | 1,678 | 1,560 | 1,665 | +5.78% | 76,900 | 50億4099万 | +6.46% | 15.32 | 0.74 |
11/02 | 1,557 | 1,577 | 1,543 | 1,574 | +1.29% | 10,300 | 47億6548万 | +0.83% | 14.48 | 0.7 |
11/01 | 1,564 | 1,564 | 1,548 | 1,554 | +0.26% | 7,100 | 47億493万 | -0.45% | 14.3 | 0.69 |
10/31 | 1,550 | 1,560 | 1,522 | 1,550 | +1.71% | 10,800 | 46億9282万 | -0.83% | 14.26 | 0.69 |
10/28 | 1,545 | 1,556 | 1,524 | 1,524 | -1.49% | 21,300 | 46億1410万 | -2.68% | 14.02 | 0.68 |
10/27 | 1,558 | 1,558 | 1,545 | 1,547 | -0.71% | 3,300 | 46億8373万 | -1.4% | 14.23 | 0.69 |
10/26 | 1,550 | 1,558 | 1,538 | 1,558 | +0.52% | 4,900 | 47億1704万 | -0.89% | 14.33 | 0.69 |
10/25 | 1,571 | 1,571 | 1,550 | 1,550 | -0.06% | 3,600 | 46億9282万 | -1.52% | 14.26 | 0.69 |
10/24 | 1,573 | 1,576 | 1,551 | 1,551 | -1.08% | 4,500 | 46億9584万 | -1.59% | 14.27 | 0.69 |
10/21 | 1,560 | 1,572 | 1,557 | 1,568 | +0.19% | 5,300 | 47億4731万 | -0.63% | 14.43 | 0.7 |
10/20 | 1,564 | 1,571 | 1,550 | 1,565 | +0.06% | 7,300 | 47億3823万 | -0.95% | 14.4 | 0.69 |
10/19 | 1,556 | 1,568 | 1,550 | 1,564 | +1.1% | 9,100 | 47億3520万 | -1.14% | 14.39 | 0.69 |
10/18 | 1,537 | 1,550 | 1,536 | 1,547 | +1.11% | 7,700 | 46億8373万 | -2.34% | 14.23 | 0.69 |
10/17 | 1,522 | 1,548 | 1,522 | 1,530 | -2.05% | 13,500 | 46億3226万 | -3.53% | 14.08 | 0.68 |
10/14 | 1,542 | 1,568 | 1,542 | 1,562 | +1.36% | 5,400 | 47億2915万 | -1.7% | 14.37 | 0.69 |
10/13 | 1,546 | 1,546 | 1,541 | 1,541 | -0.26% | 4,900 | 46億6557万 | -3.14% | 14.18 | 0.68 |
10/12 | 1,549 | 1,551 | 1,542 | 1,545 | -0.13% | 5,600 | 46億7768万 | -3.13% | 14.21 | 0.69 |
10/11 | 1,552 | 1,592 | 1,542 | 1,547 | -1.02% | 10,000 | 46億8373万 | -3.13% | 14.23 | 0.69 |
10/07 | 1,561 | 1,566 | 1,560 | 1,563 | -1.08% | 7,900 | 47億3217万 | -2.31% | 14.38 | 0.69 |
10/06 | 1,580 | 1,580 | 1,565 | 1,580 | 0% | 10,800 | 47億8364万 | -1.5% | 14.54 | 0.7 |
10/05 | 1,568 | 1,593 | 1,568 | 1,580 | -0.44% | 8,200 | 47億8364万 | -1.68% | 14.54 | 0.7 |
10/04 | 1,561 | 1,595 | 1,561 | 1,587 | +1.67% | 6,500 | 48億484万 | -1.43% | 14.6 | 0.7 |
10/03 | 1,560 | 1,584 | 1,552 | 1,561 | -1.2% | 10,500 | 47億2612万 | -3.16% | 14.36 | 0.69 |
09/30 | 1,606 | 1,607 | 1,571 | 1,580 | -1% | 5,600 | 47億8364万 | -2.23% | 14.54 | 0.7 |
09/29 | 1,592 | 1,609 | 1,580 | 1,596 | 0% | 6,700 | 48億3209万 | -1.42% | 14.68 | 0.71 |