時価総額
2022/12/28~2023/05/26
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 |
05/26 | 1,395 | 1,395 | 1,381 | 1,381 | -0.86% | 4,500 | 41億8115万 | -4.03% | - | 0.61 |
05/25 | 1,401 | 1,401 | 1,393 | 1,393 | -0.64% | 7,800 | 42億1748万 | -3.33% | - | 0.62 |
05/24 | 1,407 | 1,407 | 1,401 | 1,402 | -0.36% | 4,100 | 42億4473万 | -2.91% | - | 0.62 |
05/23 | 1,411 | 1,412 | 1,404 | 1,407 | -0.28% | 4,000 | 42億5986万 | -2.7% | - | 0.62 |
05/22 | 1,410 | 1,413 | 1,401 | 1,411 | -0.14% | 9,300 | 42億7198万 | -2.56% | - | 0.63 |
05/19 | 1,420 | 1,424 | 1,413 | 1,413 | 0% | 2,400 | 42億7803万 | -2.62% | - | 0.63 |
05/18 | 1,420 | 1,426 | 1,410 | 1,413 | -0.91% | 12,500 | 42億7803万 | -2.69% | - | 0.63 |
05/17 | 1,431 | 1,432 | 1,425 | 1,426 | -0.35% | 5,600 | 43億1739万 | -1.93% | - | 0.63 |
05/16 | 1,442 | 1,442 | 1,425 | 1,431 | -0.76% | 5,100 | 43億3253万 | -1.65% | - | 0.63 |
05/15 | 1,442 | 1,442 | 1,428 | 1,442 | +0.98% | 5,400 | 43億6583万 | -0.96% | - | 0.64 |
05/12 | 1,436 | 1,445 | 1,427 | 1,428 | -0.9% | 13,200 | 43億2344万 | -1.99% | - | 0.63 |
05/11 | 1,437 | 1,442 | 1,437 | 1,441 | +0.21% | 2,400 | 43億6280万 | -1.3% | - | 0.64 |
05/10 | 1,446 | 1,454 | 1,437 | 1,438 | -0.48% | 8,900 | 43億5372万 | -1.64% | - | 0.64 |
05/09 | 1,457 | 1,457 | 1,445 | 1,445 | -0.76% | 7,500 | 43億7491万 | -1.3% | - | 0.64 |
05/08 | 1,455 | 1,463 | 1,446 | 1,456 | -0.61% | 5,200 | 44億822万 | -0.68% | - | 0.65 |
05/02 | 1,467 | 1,469 | 1,463 | 1,465 | -0.54% | 1,200 | 44億3547万 | -0.14% | - | 0.65 |
05/01 | 1,470 | 1,477 | 1,467 | 1,473 | +0.14% | 4,000 | 44億5969万 | +0.41% | - | 0.65 |
04/28 | 1,476 | 1,476 | 1,465 | 1,471 | +0.41% | 2,900 | 44億5363万 | +0.27% | - | 0.65 |
04/27 | 1,478 | 1,478 | 1,465 | 1,465 | -0.48% | 16,200 | 44億3547万 | -0.14% | - | 0.65 |
04/26 | 1,470 | 1,481 | 1,465 | 1,472 | -0.74% | 2,800 | 44億5666万 | +0.27% | - | 0.65 |
04/25 | 1,470 | 1,483 | 1,470 | 1,483 | +1.02% | 4,500 | 44億8996万 | +1.02% | - | 0.66 |
04/24 | 1,452 | 1,469 | 1,452 | 1,468 | +1.24% | 3,800 | 44億4455万 | +0.14% | - | 0.65 |
04/21 | 1,450 | 1,455 | 1,450 | 1,450 | +0.21% | 1,600 | 43億9005万 | -1.09% | - | 0.64 |
04/20 | 1,456 | 1,456 | 1,447 | 1,447 | +0.14% | 1,600 | 43億8097万 | -1.3% | - | 0.64 |
04/19 | 1,455 | 1,455 | 1,445 | 1,445 | 0% | 2,400 | 43億7491万 | -1.5% | - | 0.64 |
04/18 | 1,473 | 1,473 | 1,445 | 1,445 | -1.03% | 6,200 | 43億7491万 | -1.5% | - | 0.64 |
04/17 | 1,465 | 1,468 | 1,460 | 1,460 | -0.07% | 2,700 | 44億2033万 | -0.54% | - | 0.65 |
04/14 | 1,471 | 1,471 | 1,455 | 1,461 | 0% | 5,100 | 44億2336万 | -0.61% | - | 0.65 |
04/13 | 1,472 | 1,472 | 1,458 | 1,461 | -0.61% | 2,700 | 44億2336万 | -0.75% | - | 0.65 |
04/12 | 1,455 | 1,471 | 1,448 | 1,470 | +1.03% | 2,700 | 44億5061万 | -0.27% | - | 0.65 |
04/11 | 1,458 | 1,458 | 1,446 | 1,455 | -0.21% | 3,600 | 44億519万 | -1.42% | - | 0.65 |
04/10 | 1,444 | 1,472 | 1,440 | 1,458 | +1.18% | 5,600 | 44億1427万 | -1.35% | - | 0.65 |
04/07 | 1,452 | 1,460 | 1,441 | 1,441 | -0.83% | 9,000 | 43億6280万 | -2.57% | - | 0.64 |
04/06 | 1,475 | 1,484 | 1,453 | 1,453 | -1.49% | 8,500 | 43億9914万 | -1.82% | - | 0.64 |
04/05 | 1,484 | 1,491 | 1,475 | 1,475 | -1.86% | 5,200 | 44億6574万 | -0.41% | - | 0.65 |
04/04 | 1,509 | 1,510 | 1,499 | 1,503 | +0.2% | 5,100 | 45億5052万 | +1.49% | - | 0.67 |
04/03 | 1,490 | 1,500 | 1,490 | 1,500 | +1.15% | 5,900 | 45億4143万 | +1.28% | - | 0.67 |
03/31 | 1,482 | 1,489 | 1,480 | 1,483 | -0.67% | 2,200 | 44億8996万 | +0.27% | 13.64 | 0.66 |
03/30 | 1,477 | 1,493 | 1,477 | 1,493 | +1.43% | 6,300 | 45億2024万 | +1.01% | 13.74 | 0.66 |
03/29 | 1,473 | 1,479 | 1,467 | 1,472 | +0.2% | 4,500 | 44億5666万 | -0.27% | 13.54 | 0.65 |
03/28 | 1,475 | 1,485 | 1,468 | 1,469 | -0.41% | 3,400 | 44億4758万 | -0.41% | 13.51 | 0.65 |
03/27 | 1,475 | 1,486 | 1,475 | 1,475 | 0% | 4,200 | 44億6574万 | +0.07% | 13.57 | 0.65 |
03/24 | 1,480 | 1,481 | 1,468 | 1,475 | -0.2% | 3,200 | 44億6574万 | +0.07% | 13.57 | 0.65 |
03/23 | 1,470 | 1,480 | 1,462 | 1,478 | +0.61% | 4,600 | 44億7483万 | +0.34% | 13.6 | 0.66 |
03/22 | 1,454 | 1,469 | 1,454 | 1,469 | +1.38% | 3,700 | 44億4758万 | -0.2% | 13.51 | 0.65 |
03/20 | 1,460 | 1,468 | 1,449 | 1,449 | -0.69% | 3,100 | 43億8703万 | -1.56% | 13.33 | 0.64 |
03/17 | 1,456 | 1,474 | 1,456 | 1,459 | +0.21% | 4,700 | 44億1730万 | -0.95% | 13.42 | 0.65 |
03/16 | 1,450 | 1,462 | 1,442 | 1,456 | -0.21% | 6,800 | 44億822万 | -1.15% | 13.39 | 0.65 |
03/15 | 1,453 | 1,475 | 1,453 | 1,459 | +0.41% | 4,400 | 44億1730万 | -0.95% | 13.42 | 0.65 |
03/14 | 1,473 | 1,473 | 1,441 | 1,453 | -1.89% | 11,200 | 43億9914万 | -1.42% | 13.37 | 0.64 |
03/13 | 1,499 | 1,499 | 1,475 | 1,481 | -1.33% | 6,600 | 44億8391万 | +0.47% | 13.62 | 0.66 |
03/10 | 1,515 | 1,515 | 1,500 | 1,501 | -0.92% | 5,400 | 45億4446万 | +1.83% | 13.81 | 0.67 |
03/09 | 1,523 | 1,523 | 1,510 | 1,515 | +0.13% | 5,300 | 45億8685万 | +2.92% | 13.94 | 0.67 |
03/08 | 1,525 | 1,525 | 1,513 | 1,513 | -0.85% | 5,200 | 45億8079万 | +2.86% | 13.92 | 0.67 |
03/07 | 1,497 | 1,526 | 1,496 | 1,526 | +2.35% | 11,800 | 46億2015万 | +3.81% | 14.04 | 0.68 |
03/06 | 1,481 | 1,491 | 1,477 | 1,491 | +0.88% | 5,500 | 45億1419万 | +1.57% | 13.72 | 0.66 |
03/03 | 1,476 | 1,481 | 1,473 | 1,478 | +0.54% | 3,000 | 44億7483万 | +0.61% | 13.6 | 0.66 |
03/02 | 1,482 | 1,482 | 1,470 | 1,470 | -0.81% | 3,500 | 44億5061万 | 0% | 13.52 | 0.65 |
03/01 | 1,467 | 1,482 | 1,460 | 1,482 | +0.2% | 5,100 | 44億8694万 | +0.75% | 13.63 | 0.66 |
02/28 | 1,481 | 1,515 | 1,474 | 1,479 | -0.54% | 16,200 | 44億7785万 | +0.54% | 13.61 | 0.66 |
02/27 | 1,461 | 1,487 | 1,461 | 1,487 | +1.78% | 6,700 | 45億207万 | +1.09% | 13.68 | 0.66 |
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 |