時価総額
2023/04/26～2023/09/20
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 |
| 09/20 | 2,015 | 2,015 | 1,980 | 1,983 | -1.1% | 14,100 | 117億8507万 | +0.41% | 23.41 | 0.91 |
| 09/19 | 1,980 | 2,006 | 1,979 | 2,005 | +1.88% | 17,000 | 119億1581万 | +1.57% | 23.67 | 0.92 |
| 09/15 | 1,980 | 1,980 | 1,967 | 1,968 | -0.4% | 8,800 | 116億9592万 | -0.25% | 23.24 | 0.9 |
| 09/14 | 1,978 | 1,990 | 1,971 | 1,976 | -0.1% | 6,700 | 117億4347万 | +0.2% | 23.33 | 0.9 |
| 09/13 | 1,994 | 1,994 | 1,972 | 1,978 | -0.6% | 9,100 | 117億5535万 | +0.41% | 23.35 | 0.91 |
| 09/12 | 1,992 | 2,000 | 1,983 | 1,990 | +0.66% | 8,200 | 118億2667万 | +1.12% | 23.5 | 0.91 |
| 09/11 | 1,995 | 1,995 | 1,970 | 1,977 | -0.35% | 8,500 | 117億4941万 | +0.61% | 23.34 | 0.9 |
| 09/08 | 1,990 | 1,996 | 1,972 | 1,984 | 0% | 13,700 | 117億9101万 | +1.02% | 23.42 | 0.91 |
| 09/07 | 1,982 | 1,991 | 1,971 | 1,984 | +0.15% | 5,600 | 117億9101万 | +1.22% | 23.42 | 0.91 |
| 09/06 | 2,011 | 2,011 | 1,913 | 1,981 | -1.49% | 28,800 | 117億7318万 | +1.17% | 23.39 | 0.91 |
| 09/05 | 2,022 | 2,024 | 2,007 | 2,011 | -0.49% | 7,100 | 119億5147万 | +2.76% | 23.74 | 0.92 |
| 09/04 | 2,025 | 2,028 | 2,011 | 2,021 | +0.85% | 10,900 | 120億1090万 | +3.38% | 23.86 | 0.93 |
| 09/01 | 1,985 | 2,010 | 1,985 | 2,004 | +0.96% | 11,800 | 119億987万 | +2.66% | 23.66 | 0.92 |
| 08/31 | 1,980 | 1,989 | 1,972 | 1,985 | +0.66% | 11,900 | 117億9695万 | +1.64% | 23.44 | 0.9 |
| 08/30 | 1,970 | 1,976 | 1,962 | 1,972 | -0.1% | 11,700 | 117億1969万 | +0.92% | 23.28 | 0.9 |
| 08/29 | 1,976 | 1,976 | 1,963 | 1,974 | +0.2% | 4,100 | 117億3158万 | +0.97% | 23.31 | 0.9 |
| 08/28 | 1,978 | 1,980 | 1,964 | 1,970 | +0.72% | 10,000 | 117億781万 | +0.72% | 23.26 | 0.9 |
| 08/25 | 1,958 | 1,976 | 1,949 | 1,956 | -0.1% | 16,300 | 116億2460万 | 0% | 23.09 | 0.89 |
| 08/24 | 1,949 | 1,968 | 1,945 | 1,958 | +0.46% | 7,000 | 116億3649万 | +0.05% | 23.12 | 0.89 |
| 08/23 | 1,950 | 1,959 | 1,947 | 1,949 | 0% | 6,200 | 115億8300万 | -0.46% | 23.01 | 0.89 |
| 08/22 | 1,960 | 1,960 | 1,937 | 1,949 | 0% | 11,300 | 115億8300万 | -0.51% | 23.01 | 0.89 |
| 08/21 | 1,940 | 1,970 | 1,939 | 1,949 | +0.46% | 9,000 | 115億8300万 | -0.51% | 23.01 | 0.89 |
| 08/18 | 1,942 | 1,946 | 1,932 | 1,940 | -0.05% | 13,700 | 115億2952万 | -1.22% | 22.91 | 0.88 |
| 08/17 | 1,963 | 1,967 | 1,937 | 1,941 | -1.12% | 25,000 | 115億3546万 | -1.42% | 22.92 | 0.88 |
| 08/16 | 1,970 | 1,970 | 1,953 | 1,963 | -0.46% | 20,500 | 116億6621万 | -0.56% | 23.18 | 0.89 |
| 08/15 | 1,962 | 1,973 | 1,958 | 1,972 | +0.51% | 7,300 | 117億1969万 | -0.35% | 23.28 | 0.9 |
| 08/14 | 1,958 | 1,965 | 1,949 | 1,962 | +0.82% | 10,200 | 116億6026万 | -1.06% | 23.17 | 0.89 |
| 08/10 | 1,944 | 1,950 | 1,936 | 1,946 | +0.52% | 12,800 | 115億6517万 | -2.11% | 22.98 | 0.89 |
| 08/09 | 1,924 | 1,944 | 1,924 | 1,936 | +0.62% | 11,800 | 115億574万 | -2.96% | 22.86 | 0.88 |
| 08/08 | 1,924 | 1,934 | 1,922 | 1,924 | 0% | 13,600 | 114億3443万 | -3.94% | 22.72 | 0.88 |
| 08/07 | 1,935 | 1,936 | 1,914 | 1,924 | -0.62% | 13,300 | 114億3443万 | -4.33% | 22.72 | 0.88 |
| 08/04 | 1,905 | 1,936 | 1,905 | 1,936 | +1.63% | 8,400 | 115億574万 | -4.11% | 22.86 | 0.88 |
| 08/03 | 1,918 | 1,925 | 1,905 | 1,905 | -0.99% | 19,700 | 113億2151万 | -5.97% | 22.49 | 0.87 |
| 08/02 | 1,954 | 1,954 | 1,924 | 1,924 | -1.43% | 35,200 | 114億3443万 | -5.36% | 22.72 | 0.88 |
| 08/01 | 1,973 | 1,987 | 1,950 | 1,952 | -0.51% | 15,100 | 116億83万 | -4.31% | 23.05 | 0.89 |
| 07/31 | 1,976 | 1,989 | 1,957 | 1,962 | +0.72% | 11,400 | 116億6026万 | -4.11% | 23.17 | 0.89 |
| 07/28 | 2,000 | 2,010 | 1,948 | 1,948 | -3.37% | 58,700 | 115億7706万 | -5.02% | 23 | 0.89 |
| 07/27 | 2,010 | 2,030 | 2,010 | 2,016 | +0.3% | 7,500 | 119億8119万 | -1.99% | 23.8 | 0.92 |
| 07/26 | 2,014 | 2,014 | 1,991 | 2,010 | +0.65% | 8,500 | 119億4553万 | -2.47% | 23.73 | 0.92 |
| 07/25 | 2,016 | 2,017 | 1,997 | 1,997 | -0.15% | 7,700 | 118億6827万 | -3.25% | 23.58 | 0.91 |
| 07/24 | 1,992 | 2,020 | 1,992 | 2,000 | +0.96% | 7,500 | 118億8610万 | -3.33% | 23.61 | 0.91 |
| 07/21 | 1,980 | 1,990 | 1,975 | 1,981 | -0.2% | 6,500 | 117億7318万 | -4.39% | 23.39 | 0.9 |
| 07/20 | 1,991 | 1,992 | 1,981 | 1,985 | -0.2% | 7,100 | 117億9695万 | -4.34% | 23.44 | 0.9 |
| 07/19 | 1,973 | 1,990 | 1,968 | 1,989 | +1.79% | 9,400 | 118億2073万 | -4.38% | 23.48 | 0.91 |
| 07/18 | 1,985 | 1,996 | 1,954 | 1,954 | -0.41% | 18,100 | 116億1272万 | -6.24% | 23.07 | 0.89 |
| 07/14 | 1,960 | 1,985 | 1,902 | 1,962 | -5.13% | 67,700 | 116億6026万 | -6.12% | 23.17 | 0.89 |
| 07/13 | 2,072 | 2,078 | 2,052 | 2,068 | +0.1% | 25,900 | 122億9023万 | -1.29% | 24.42 | 0.94 |
| 07/12 | 2,078 | 2,078 | 2,056 | 2,066 | -0.53% | 8,000 | 122億7834万 | -1.38% | 24.39 | 0.94 |
| 07/11 | 2,085 | 2,091 | 2,077 | 2,077 | -0.19% | 9,400 | 123億4371万 | -0.86% | 24.52 | 0.95 |
| 07/10 | 2,067 | 2,089 | 2,060 | 2,081 | +0.68% | 9,700 | 123億6749万 | -0.72% | 24.57 | 0.95 |
| 07/07 | 2,070 | 2,079 | 2,034 | 2,067 | -1.15% | 15,700 | 122億8428万 | -1.38% | 24.4 | 0.94 |
| 07/06 | 2,104 | 2,113 | 2,091 | 2,091 | -0.9% | 5,100 | 124億2692万 | -0.24% | 24.69 | 0.95 |
| 07/05 | 2,142 | 2,142 | 2,110 | 2,110 | -1.81% | 8,000 | 125億3983万 | +0.67% | 24.91 | 0.96 |
| 07/04 | 2,148 | 2,154 | 2,077 | 2,149 | +1.27% | 21,000 | 127億7161万 | +2.68% | 25.37 | 0.98 |
| 07/03 | 2,120 | 2,135 | 2,100 | 2,122 | +0.09% | 7,700 | 126億1115万 | +1.53% | 25.05 | 0.97 |
| 06/30 | 2,106 | 2,120 | 2,105 | 2,120 | +0.57% | 5,500 | 125億9927万 | +1.34% | 25.03 | 0.97 |
| 06/29 | 2,111 | 2,115 | 2,089 | 2,108 | +0.81% | 6,400 | 125億2795万 | +0.72% | 24.89 | 0.96 |
| 06/28 | 2,077 | 2,094 | 2,077 | 2,091 | -0.19% | 4,700 | 124億2692万 | -0.19% | 24.69 | 0.95 |
| 06/27 | 2,082 | 2,099 | 2,068 | 2,095 | +0.14% | 6,200 | 124億5069万 | -0.14% | 24.74 | 0.95 |
| 06/26 | 2,103 | 2,105 | 2,080 | 2,092 | -0.52% | 5,200 | 124億3286万 | -0.43% | 24.7 | 0.95 |
| 06/23 | 2,122 | 2,122 | 2,086 | 2,103 | +0.48% | 5,300 | 124億9823万 | -0.14% | 24.83 | 0.96 |
| 06/22 | 2,108 | 2,112 | 2,092 | 2,093 | -0.71% | 6,600 | 124億3880万 | -0.76% | 24.71 | 0.95 |
| 06/21 | 2,100 | 2,128 | 2,100 | 2,108 | +0.38% | 6,800 | 125億2795万 | -0.19% | 24.89 | 0.96 |
| 06/20 | 2,112 | 2,112 | 2,077 | 2,100 | -0.94% | 7,800 | 124億8040万 | -0.76% | 24.79 | 0.96 |
| 06/19 | 2,082 | 2,120 | 2,071 | 2,120 | +2.86% | 15,100 | 125億9927万 | 0% | 25.03 | 0.97 |
| 06/16 | 2,050 | 2,080 | 2,050 | 2,061 | -0.67% | 14,300 | 122億4863万 | -2.97% | 24.33 | 0.94 |
| 06/15 | 2,079 | 2,089 | 2,064 | 2,075 | -0.72% | 8,300 | 123億3183万 | -2.58% | 24.5 | 0.95 |
| 06/14 | 2,091 | 2,100 | 2,073 | 2,090 | -0.05% | 8,700 | 124億2097万 | -2.2% | 24.68 | 0.95 |
| 06/13 | 2,106 | 2,106 | 2,086 | 2,091 | -0.43% | 5,300 | 124億2692万 | -2.38% | 24.69 | 0.95 |
| 06/12 | 2,097 | 2,102 | 2,067 | 2,100 | +0.72% | 8,400 | 124億8040万 | -2.19% | 24.79 | 0.96 |
| 06/09 | 2,085 | 2,092 | 2,068 | 2,085 | +0.82% | 8,100 | 123億9126万 | -3.02% | 24.62 | 0.95 |
| 06/08 | 2,099 | 2,099 | 2,064 | 2,068 | -0.72% | 7,900 | 122億9023万 | -3.99% | 24.42 | 0.94 |
| 06/07 | 2,090 | 2,104 | 2,081 | 2,083 | -0.33% | 9,100 | 123億7937万 | -3.48% | 24.59 | 0.95 |
| 06/06 | 2,096 | 2,106 | 2,087 | 2,090 | -0.33% | 8,100 | 124億2097万 | -3.33% | 24.68 | 0.95 |
| 06/05 | 2,082 | 2,097 | 2,067 | 2,097 | +1.5% | 10,600 | 124億6258万 | -3.14% | 24.76 | 0.96 |
| 06/02 | 2,096 | 2,097 | 2,062 | 2,066 | -0.53% | 11,800 | 122億7834万 | -4.7% | 24.39 | 0.94 |
| 06/01 | 2,040 | 2,087 | 2,038 | 2,077 | +2.21% | 15,500 | 123億4371万 | -4.37% | 24.52 | 0.95 |
| 05/31 | 2,100 | 2,100 | 2,022 | 2,032 | -3.01% | 25,300 | 120億7628万 | -6.57% | 21.36 | 0.93 |
| 05/30 | 2,101 | 2,152 | 2,090 | 2,095 | -2.65% | 59,300 | 124億5069万 | -3.81% | 22.02 | 0.96 |
| 05/29 | 2,164 | 2,164 | 2,136 | 2,152 | -0.19% | 160,800 | 127億8944万 | -1.24% | 22.62 | 0.99 |
| 05/26 | 2,155 | 2,162 | 2,150 | 2,156 | -0.05% | 26,600 | 128億1322万 | -1.01% | 22.66 | 0.99 |
| 05/25 | 2,165 | 2,174 | 2,157 | 2,157 | -0.6% | 20,000 | 128億1916万 | -0.92% | 22.67 | 0.99 |
| 05/24 | 2,173 | 2,177 | 2,163 | 2,170 | -0.23% | 18,800 | 128億9642万 | -0.23% | 22.81 | 1 |
| 05/23 | 2,206 | 2,208 | 2,175 | 2,175 | -1% | 15,100 | 129億2613万 | +0.09% | 22.86 | 1 |
| 05/22 | 2,195 | 2,205 | 2,190 | 2,197 | +0.41% | 12,300 | 130億5688万 | +1.24% | 23.1 | 1.01 |
| 05/19 | 2,175 | 2,200 | 2,175 | 2,188 | +0.64% | 9,100 | 130億339万 | +1.02% | 23 | 1 |
| 05/18 | 2,198 | 2,198 | 2,173 | 2,174 | -1.09% | 26,900 | 129億2019万 | +0.6% | 22.85 | 1 |
| 05/17 | 2,212 | 2,216 | 2,192 | 2,198 | -0.59% | 40,700 | 130億6282万 | +1.85% | 23.11 | 1.01 |
| 05/16 | 2,206 | 2,211 | 2,196 | 2,211 | +0.05% | 26,800 | 131億4008万 | +2.65% | 23.24 | 1.01 |
| 05/15 | 2,214 | 2,224 | 2,192 | 2,210 | -0.32% | 46,200 | 131億3414万 | +2.79% | 23.23 | 1.01 |
| 05/12 | 2,241 | 2,241 | 2,215 | 2,217 | -1.03% | 23,400 | 131億7574万 | +3.31% | 23.31 | 1.02 |
| 05/11 | 2,229 | 2,250 | 2,207 | 2,240 | +0.67% | 25,900 | 133億1243万 | +4.53% | 23.55 | 1.03 |
| 05/10 | 2,213 | 2,234 | 2,205 | 2,225 | +0.63% | 23,100 | 132億2329万 | +3.97% | 23.39 | 1.02 |
| 05/09 | 2,179 | 2,216 | 2,170 | 2,211 | +1.8% | 25,800 | 131億4008万 | +3.46% | 23.24 | 1.01 |
| 05/08 | 2,174 | 2,183 | 2,170 | 2,172 | -0.28% | 9,600 | 129億830万 | +1.78% | 22.83 | 1 |
| 05/02 | 2,181 | 2,186 | 2,174 | 2,178 | -0.41% | 11,700 | 129億4396万 | +2.16% | 22.9 | 1 |
| 05/01 | 2,190 | 2,192 | 2,180 | 2,187 | +0.32% | 13,200 | 129億9745万 | +2.82% | 22.99 | 1 |
| 04/28 | 2,169 | 2,192 | 2,162 | 2,180 | +0.79% | 19,000 | 129億5585万 | +2.73% | 22.92 | 1 |
| 04/27 | 2,154 | 2,173 | 2,149 | 2,163 | -0.37% | 44,400 | 128億5482万 | +2.08% | 22.74 | 0.99 |
| 04/26 | 2,168 | 2,181 | 2,151 | 2,171 | +0.09% | 19,900 | 129億236万 | +2.7% | 22.82 | 1 |
