時価総額
2023/01/13～2023/06/08
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 |
| 06/08 | 5,150 | 5,240 | 5,090 | 5,140 | -1.34% | 260,400 | 1682億7640万 | +13.97% | 64.52 | 9.67 |
| 06/07 | 5,200 | 5,270 | 5,130 | 5,210 | +0.19% | 244,200 | 1705億6810万 | +17.24% | 65.4 | 9.8 |
| 06/06 | 5,180 | 5,220 | 5,090 | 5,200 | +0.97% | 274,500 | 1702億4072万 | +18.8% | 65.27 | 9.78 |
| 06/05 | 5,190 | 5,210 | 5,060 | 5,150 | +0.39% | 315,800 | 1686億379万 | +19.52% | 64.64 | 9.69 |
| 06/02 | 4,900 | 5,130 | 4,895 | 5,130 | +5.77% | 531,300 | 1679億4901万 | +20.93% | 64.39 | 9.65 |
| 06/01 | 4,895 | 4,900 | 4,775 | 4,850 | -0.31% | 206,200 | 1587億8221万 | +16.11% | 60.88 | 9.12 |
| 05/31 | 4,810 | 4,920 | 4,775 | 4,865 | +1.57% | 526,300 | 1592億7328万 | +17.91% | 61.07 | 9.15 |
| 05/30 | 4,655 | 4,815 | 4,635 | 4,790 | +2.68% | 288,100 | 1568億1789万 | +17.46% | 60.12 | 9.01 |
| 05/29 | 4,750 | 4,815 | 4,660 | 4,665 | +0.86% | 291,900 | 1527億2556万 | +15.61% | 58.56 | 8.78 |
| 05/26 | 4,750 | 4,760 | 4,625 | 4,625 | -2.22% | 256,700 | 1514億1602万 | +15.6% | 58.05 | 8.7 |
| 05/25 | 4,770 | 4,795 | 4,690 | 4,730 | -1.15% | 264,900 | 1548億5357万 | +19.11% | 59.37 | 8.9 |
| 05/24 | 4,665 | 4,810 | 4,615 | 4,785 | +1.59% | 410,800 | 1566億5420万 | +21.57% | 60.06 | 9 |
| 05/23 | 4,695 | 4,825 | 4,670 | 4,710 | +0.43% | 404,800 | 1541億9880万 | +20.83% | 59.12 | 8.86 |
| 05/22 | 4,670 | 4,710 | 4,580 | 4,690 | +0.11% | 389,400 | 1535億4403万 | +21.31% | 58.87 | 8.82 |
| 05/19 | 4,710 | 4,745 | 4,605 | 4,685 | -0.74% | 528,300 | 1533億8034万 | +22.26% | 58.81 | 8.81 |
| 05/18 | 4,755 | 4,850 | 4,700 | 4,720 | -0.74% | 966,900 | 1545億2619万 | +24.24% | 59.25 | 8.88 |
| 05/17 | 4,370 | 4,825 | 4,360 | 4,755 | +11.1% | 1,644,200 | 1556億7204万 | +26.33% | 59.68 | 8.94 |
| 05/16 | 4,130 | 4,370 | 4,130 | 4,280 | +11.46% | 1,052,200 | 1401億2120万 | +14.87% | 53.72 | 8.05 |
| 05/15 | 3,800 | 3,895 | 3,760 | 3,840 | +2.4% | 552,200 | 1257億1622万 | +3.42% | 48.2 | 7.22 |
| 05/12 | 3,800 | 3,805 | 3,695 | 3,750 | -0.53% | 355,700 | 1227億6975万 | +0.78% | 47.07 | 7.05 |
| 05/11 | 3,705 | 3,830 | 3,705 | 3,770 | +2.17% | 422,600 | 1234億2452万 | +0.99% | 47.32 | 7.09 |
| 05/10 | 3,680 | 3,790 | 3,665 | 3,690 | +1.23% | 453,300 | 1208億543万 | -1.6% | 46.32 | 6.94 |
| 05/09 | 3,595 | 3,660 | 3,580 | 3,645 | +2.39% | 291,000 | 1193億3219万 | -3.14% | 45.75 | 6.86 |
| 05/08 | 3,530 | 3,560 | 3,475 | 3,560 | +1.28% | 213,400 | 1165億4941万 | -5.77% | 44.69 | 6.7 |
| 05/02 | 3,470 | 3,535 | 3,460 | 3,515 | +0.86% | 318,700 | 1150億7617万 | -7.52% | 44.12 | 6.61 |
| 05/01 | 3,605 | 3,615 | 3,470 | 3,485 | -1.41% | 331,800 | 1140億9402万 | -8.84% | 43.74 | 6.56 |
| 04/28 | 3,495 | 3,560 | 3,460 | 3,535 | +1.14% | 310,500 | 1157億3095万 | -8.16% | 44.37 | 6.65 |
| 04/27 | 3,455 | 3,510 | 3,420 | 3,495 | +0.43% | 896,100 | 1144億2140万 | -9.81% | 43.87 | 6.57 |
| 04/26 | 3,550 | 3,610 | 3,430 | 3,480 | -1.14% | 495,500 | 1139億3032万 | -10.97% | 43.68 | 6.55 |
| 04/25 | 3,620 | 3,640 | 3,520 | 3,520 | -1.54% | 331,100 | 1152億3987万 | -10.64% | 44.18 | 6.62 |
| 04/24 | 3,670 | 3,675 | 3,550 | 3,575 | -2.05% | 421,100 | 1170億4049万 | -9.97% | 44.87 | 6.72 |
| 04/21 | 3,720 | 3,750 | 3,635 | 3,650 | -1.88% | 242,100 | 1194億9589万 | -9.09% | 45.81 | 6.87 |
| 04/20 | 3,780 | 3,810 | 3,690 | 3,720 | -2.75% | 291,900 | 1217億8759万 | -8.13% | 46.69 | 7 |
| 04/19 | 3,850 | 3,915 | 3,760 | 3,825 | -1.03% | 258,400 | 1252億2514万 | -6.25% | 48.01 | 7.2 |
| 04/18 | 3,875 | 3,915 | 3,840 | 3,865 | +0.39% | 184,900 | 1265億3468万 | -5.89% | 48.51 | 7.27 |
| 04/17 | 3,815 | 3,860 | 3,770 | 3,850 | 0% | 263,400 | 1260億4361万 | -6.8% | 48.33 | 7.24 |
| 04/14 | 3,970 | 3,985 | 3,820 | 3,850 | -1.28% | 280,900 | 1260億4361万 | -7.16% | 48.33 | 7.24 |
| 04/13 | 3,850 | 3,900 | 3,755 | 3,900 | +1.3% | 270,400 | 1276億8054万 | -6.36% | 48.95 | 7.34 |
| 04/12 | 3,870 | 3,925 | 3,840 | 3,850 | +0.26% | 233,000 | 1260億4361万 | -7.85% | 48.33 | 7.24 |
| 04/11 | 3,940 | 3,985 | 3,840 | 3,840 | -0.26% | 288,700 | 1257億1622万 | -8.53% | 48.2 | 7.22 |
| 04/10 | 3,785 | 3,880 | 3,755 | 3,850 | +1.05% | 421,400 | 1260億4361万 | -8.57% | 48.33 | 7.24 |
| 04/07 | 3,990 | 4,010 | 3,770 | 3,810 | -3.91% | 517,900 | 1247億3406万 | -9.76% | 47.82 | 7.17 |
| 04/06 | 3,975 | 4,015 | 3,910 | 3,965 | -1.49% | 249,100 | 1298億854万 | -6.22% | 49.77 | 7.46 |
| 04/05 | 4,050 | 4,050 | 3,950 | 4,025 | -0.74% | 231,200 | 1317億7286万 | -4.76% | 50.52 | 7.57 |
| 04/04 | 4,210 | 4,210 | 4,040 | 4,055 | -3.22% | 297,600 | 1327億5502万 | -4.02% | 50.9 | 7.63 |
| 04/03 | 4,100 | 4,210 | 4,080 | 4,190 | +3.97% | 322,200 | 1371億7473万 | -0.73% | 52.59 | 7.88 |
| 03/31 | 4,050 | 4,080 | 3,980 | 4,030 | +0.5% | 214,100 | 1319億3655万 | -4.41% | 50.58 | 7.58 |
| 03/30 | 4,130 | 4,160 | 3,965 | 4,010 | -2.91% | 268,100 | 1312億8178万 | -4.84% | 50.33 | 7.54 |
| 03/29 | 4,060 | 4,165 | 4,060 | 4,130 | +1.23% | 221,700 | 1352億1041万 | -2.11% | 51.84 | 7.77 |
| 03/28 | 4,115 | 4,125 | 3,995 | 4,080 | -0.85% | 298,000 | 1335億7348万 | -3.48% | 51.21 | 7.67 |
| 03/27 | 4,130 | 4,150 | 4,035 | 4,115 | -2.02% | 309,600 | 1347億1933万 | -2.95% | 51.65 | 7.74 |
| 03/24 | 4,345 | 4,345 | 4,195 | 4,200 | -3.34% | 234,100 | 1375億212万 | -1.32% | 52.72 | 7.9 |
| 03/23 | 4,165 | 4,355 | 4,100 | 4,345 | +2.96% | 431,900 | 1422億4921万 | +1.68% | 54.54 | 8.17 |
| 03/22 | 4,385 | 4,440 | 4,220 | 4,220 | -2.43% | 296,800 | 1381億5689万 | -1.36% | 52.97 | 7.94 |
| 03/20 | 4,700 | 4,705 | 4,310 | 4,325 | -7.49% | 404,100 | 1415億9444万 | +1% | 54.29 | 8.14 |
| 03/17 | 4,510 | 4,680 | 4,510 | 4,675 | +3.89% | 313,500 | 1530億5295万 | +9.15% | 58.68 | 8.79 |
| 03/16 | 4,430 | 4,500 | 4,385 | 4,500 | 0% | 199,000 | 1473億2370万 | +5.24% | 56.48 | 8.47 |
| 03/15 | 4,515 | 4,575 | 4,440 | 4,500 | +0.11% | 298,900 | 1473億2370万 | +5.34% | 56.48 | 8.47 |
| 03/14 | 4,525 | 4,580 | 4,455 | 4,495 | +0.45% | 492,000 | 1471億6000万 | +5.27% | 56.42 | 8.46 |
| 03/13 | 4,200 | 4,495 | 4,200 | 4,475 | +5.54% | 566,100 | 1465億523万 | +4.78% | 56.17 | 8.42 |
| 03/10 | 4,250 | 4,325 | 4,165 | 4,240 | -1.62% | 286,200 | 1388億1166万 | -0.84% | 53.22 | 7.98 |
| 03/09 | 4,280 | 4,360 | 4,265 | 4,310 | +2.38% | 435,900 | 1411億336万 | +0.4% | 54.1 | 8.11 |
| 03/08 | 4,330 | 4,410 | 4,195 | 4,210 | -3.44% | 453,100 | 1378億2950万 | -2.21% | 52.84 | 7.92 |
| 03/07 | 4,165 | 4,365 | 4,135 | 4,360 | +4.68% | 435,200 | 1427億4029万 | +0.95% | 54.73 | 8.2 |
| 03/06 | 4,230 | 4,295 | 4,140 | 4,165 | +1.34% | 361,800 | 1363億5626万 | -3.7% | 52.28 | 7.83 |
| 03/03 | 3,995 | 4,125 | 3,900 | 4,110 | +3.66% | 358,800 | 1345億5564万 | -5.32% | 51.59 | 7.73 |
| 03/02 | 3,905 | 3,970 | 3,840 | 3,965 | +1.15% | 265,900 | 1298億854万 | -9.08% | 49.77 | 7.46 |
| 03/01 | 3,975 | 3,990 | 3,850 | 3,920 | -1.88% | 240,000 | 1283億3531万 | -10.77% | 49.2 | 7.37 |
| 02/28 | 3,975 | 4,030 | 3,935 | 3,995 | +1.14% | 220,400 | 1307億9070万 | -9.68% | 50.15 | 7.52 |
| 02/27 | 4,000 | 4,050 | 3,930 | 3,950 | -2.95% | 262,700 | 1293億1747万 | -11.22% | 49.58 | 7.43 |
| 02/24 | 3,950 | 4,095 | 3,890 | 4,070 | +2.01% | 468,000 | 1332億4610万 | -8.85% | 51.09 | 7.66 |
| 02/22 | 4,010 | 4,075 | 3,985 | 3,990 | -3.27% | 453,100 | 1306億2701万 | -10.84% | 50.08 | 7.51 |
| 02/21 | 4,295 | 4,335 | 4,115 | 4,125 | -4.84% | 471,000 | 1350億4672万 | -8.15% | 51.78 | 7.76 |
| 02/20 | 4,355 | 4,405 | 4,280 | 4,335 | -1.59% | 335,400 | 1419億2183万 | -3.5% | 54.41 | 8.15 |
| 02/17 | 4,455 | 4,560 | 4,225 | 4,405 | -2.65% | 593,300 | 1442億1353万 | -1.78% | 55.29 | 8.29 |
| 02/16 | 4,680 | 4,935 | 4,470 | 4,525 | -1.84% | 782,500 | 1481億4216万 | +1.14% | 56.8 | 8.51 |
| 02/15 | 4,650 | 4,880 | 4,340 | 4,610 | +3.25% | 961,100 | 1509億2494万 | +3.36% | 57.86 | 8.67 |
| 02/14 | 4,370 | 4,500 | 4,370 | 4,465 | +3.12% | 329,900 | 1461億7784万 | +0.59% | 56.04 | 8.4 |
| 02/13 | 4,310 | 4,375 | 4,295 | 4,330 | -0.46% | 215,600 | 1417億5813万 | -2.21% | 54.35 | 8.15 |
| 02/10 | 4,420 | 4,490 | 4,345 | 4,350 | -3.12% | 215,600 | 1424億1291万 | -1.27% | 54.6 | 8.18 |
| 02/09 | 4,420 | 4,525 | 4,420 | 4,490 | +1.7% | 195,200 | 1469億9631万 | +2.56% | 56.36 | 8.45 |
| 02/08 | 4,410 | 4,475 | 4,365 | 4,415 | -0.67% | 229,700 | 1445億4091万 | +1.56% | 55.42 | 8.31 |
| 02/07 | 4,445 | 4,490 | 4,410 | 4,445 | -1.55% | 197,800 | 1453億8172万 | +2.73% | 55.61 | 8.33 |
| 02/06 | 4,615 | 4,615 | 4,490 | 4,515 | -1.74% | 202,900 | 1476億7120万 | +4.63% | 56.48 | 8.47 |
| 02/03 | 4,705 | 4,705 | 4,585 | 4,595 | -1.82% | 173,900 | 1502億8774万 | +6.86% | 57.49 | 8.62 |
| 02/02 | 4,680 | 4,720 | 4,630 | 4,680 | +1.52% | 220,500 | 1530億6782万 | +9.32% | 58.55 | 8.77 |
| 02/01 | 4,560 | 4,635 | 4,530 | 4,610 | +1.32% | 246,300 | 1507億7834万 | +8.37% | 57.67 | 8.64 |
| 01/31 | 4,510 | 4,565 | 4,465 | 4,550 | +0.78% | 162,400 | 1488億1594万 | +7.59% | 56.92 | 8.53 |
| 01/30 | 4,530 | 4,595 | 4,485 | 4,515 | -0.88% | 248,600 | 1476億7120万 | +7.09% | 56.48 | 8.47 |
| 01/27 | 4,620 | 4,665 | 4,510 | 4,555 | -1.41% | 250,300 | 1489億7947万 | +8.5% | 56.99 | 8.54 |
| 01/26 | 4,720 | 4,730 | 4,535 | 4,620 | -2.84% | 441,100 | 1511億541万 | +10.34% | 57.8 | 8.66 |
| 01/25 | 4,625 | 4,765 | 4,590 | 4,755 | +1.6% | 404,000 | 1555億2083万 | +13.76% | 59.49 | 8.92 |
| 01/24 | 4,650 | 4,690 | 4,570 | 4,680 | +0.65% | 427,900 | 1530億6782万 | +12.45% | 58.55 | 8.77 |
| 01/23 | 4,400 | 4,650 | 4,370 | 4,650 | +7.14% | 569,200 | 1520億6430万 | +12.02% | 58.17 | 8.72 |
| 01/20 | 4,285 | 4,345 | 4,190 | 4,340 | +0.46% | 181,300 | 1419億2668万 | +4.65% | 54.29 | 8.14 |
| 01/19 | 4,255 | 4,335 | 4,180 | 4,320 | -1.71% | 254,900 | 1412億7264万 | +4.07% | 54.04 | 8.1 |
| 01/18 | 4,200 | 4,400 | 4,130 | 4,395 | +5.65% | 282,300 | 1437億2529万 | +5.7% | 54.98 | 8.24 |
| 01/17 | 4,150 | 4,195 | 4,105 | 4,160 | +0.24% | 144,800 | 1360億4032万 | -0.02% | 52.04 | 7.8 |
| 01/16 | 4,080 | 4,215 | 4,080 | 4,150 | +0.61% | 194,000 | 1357億1330万 | -0.38% | 51.91 | 7.78 |
| 01/13 | 4,155 | 4,260 | 4,070 | 4,125 | -1.43% | 309,000 | 1348億9575万 | -0.96% | 51.6 | 7.73 |
