時価総額
2021/10/22～2023/09/15
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 |
| 09/15 | 1,819 | 1,840 | 1,786 | 1,796 | +0.11% | 288,100 | 198億8531万 | +4.78% | 7.66 | 1.37 |
| 09/08 | 1,750 | 1,830 | 1,746 | 1,794 | +2.57% | 337,000 | 198億6316万 | +5.65% | 7.65 | 1.37 |
| 09/01 | 1,730 | 1,759 | 1,714 | 1,749 | +1.75% | 295,900 | 193億6492万 | +3.8% | 7.46 | 1.34 |
| 08/25 | 1,685 | 1,745 | 1,680 | 1,719 | +2.08% | 286,500 | 190億3276万 | +2.63% | 7.33 | 1.31 |
| 08/18 | 1,675 | 1,726 | 1,660 | 1,684 | +1.63% | 714,700 | 186億4524万 | +1.14% | 7.19 | 1.29 |
| 08/10 | 1,879 | 1,963 | 1,580 | 1,657 | -12.28% | 1,341,100 | 183億4630万 | +0.12% | 7.07 | 1.27 |
| 08/04 | 2,004 | 2,080 | 1,851 | 1,889 | -5.93% | 503,200 | 209億1500万 | +14.76% | 8.06 | 1.44 |
| 07/28 | 2,004 | 2,079 | 1,946 | 2,008 | +2.71% | 634,300 | 222億3257万 | +23.42% | 8.57 | 1.53 |
| 07/21 | 1,850 | 1,959 | 1,833 | 1,955 | +6.19% | 322,500 | 216億4576万 | +21.88% | 8.34 | 1.49 |
| 07/14 | 1,969 | 1,993 | 1,800 | 1,841 | -5.78% | 553,200 | 203億8355万 | +16.01% | 7.86 | 1.41 |
| 07/07 | 2,077 | 2,153 | 1,933 | 1,954 | -4.54% | 550,200 | 216億3468万 | +24.38% | 8.34 | 1.49 |
| 06/30 | 2,005 | 2,140 | 2,001 | 2,047 | +1.64% | 672,600 | 226億6438万 | +31.98% | 8.73 | 1.56 |
| 06/23 | 1,970 | 2,046 | 1,941 | 2,014 | +4.3% | 469,500 | 222億9900万 | +32.07% | 8.56 | 1.53 |
| 06/16 | 1,823 | 1,972 | 1,822 | 1,931 | +7.22% | 519,400 | 213億8003万 | +28.39% | 8.21 | 1.47 |
| 06/09 | 1,820 | 1,891 | 1,784 | 1,801 | +0.28% | 524,200 | 199億4067万 | +21.12% | 7.65 | 1.37 |
| 06/02 | 1,779 | 1,860 | 1,750 | 1,796 | +2.63% | 750,800 | 198億8531万 | +21.35% | 7.63 | 1.37 |
| 05/26 | 1,750 | 1,792 | 1,682 | 1,750 | -0.11% | 661,400 | 193億7600万 | +18.81% | 7.44 | 1.33 |
| 05/19 | 1,674 | 1,766 | 1,610 | 1,752 | +6.05% | 1,356,000 | 193億9814万 | +19.1% | 7.45 | 1.33 |
| 05/12 | 1,355 | 1,696 | 1,337 | 1,652 | +22.19% | 1,873,000 | 182億9094万 | +12.46% | 7.02 | 1.26 |
| 05/02 | 1,352 | 1,360 | 1,338 | 1,352 | +0.15% | 230,200 | 149億6934万 | -7.9% | 5.75 | 1.03 |
| 04/28 | 1,328 | 1,365 | 1,306 | 1,350 | +1.66% | 422,700 | 149億4720万 | -8.66% | 5.74 | 1.03 |
| 04/21 | 1,325 | 1,338 | 1,301 | 1,328 | +0.61% | 315,900 | 147億361万 | -10.93% | 5.64 | 1.01 |
| 04/14 | 1,312 | 1,336 | 1,301 | 1,320 | +1.07% | 274,100 | 146億1504万 | -12.29% | 5.61 | 1 |
| 04/07 | 1,408 | 1,408 | 1,298 | 1,306 | -6.71% | 555,600 | 144億6003万 | -14.14% | 5.55 | 0.99 |
| 03/31 | 1,428 | 1,434 | 1,385 | 1,400 | -0.92% | 339,100 | 155億80万 | -9.03% | 5.95 | 1.07 |
| 03/24 | 1,430 | 1,437 | 1,385 | 1,413 | -2.55% | 368,400 | 156億4473万 | -9.19% | 6.01 | 1.08 |
| 03/17 | 1,505 | 1,535 | 1,428 | 1,450 | -4.48% | 609,800 | 160億5440万 | -7.64% | 6.16 | 1.1 |
| 03/10 | 1,458 | 1,546 | 1,454 | 1,518 | +4.62% | 607,400 | 168億729万 | -4.53% | 6.45 | 1.16 |
| 03/03 | 1,420 | 1,472 | 1,405 | 1,451 | +1.47% | 414,600 | 160億6547万 | -9.37% | 6.17 | 1.1 |
| 02/24 | 1,433 | 1,461 | 1,421 | 1,430 | -0.42% | 335,100 | 158億3296万 | -11.78% | 6.08 | 1.09 |
| 02/17 | 1,372 | 1,441 | 1,360 | 1,436 | +1.48% | 606,800 | 158億9939万 | -12.22% | 6.1 | 1.09 |
| 02/10 | 1,461 | 1,494 | 1,415 | 1,415 | -2.14% | 421,700 | 156億6688万 | -14.66% | 6.01 | 1.08 |
| 02/03 | 1,506 | 1,519 | 1,443 | 1,446 | -4.3% | 565,000 | 160億1011万 | -13% | 6.15 | 1.1 |
| 01/27 | 1,471 | 1,511 | 1,449 | 1,511 | +3.49% | 379,300 | 167億2979万 | -9.25% | 6.42 | 1.15 |
| 01/20 | 1,427 | 1,472 | 1,406 | 1,460 | +1.46% | 306,500 | 161億6512万 | -12.63% | 6.2 | 1.11 |
| 01/13 | 1,415 | 1,475 | 1,415 | 1,439 | +2.57% | 335,300 | 159億3260万 | -14.45% | 6.12 | 1.1 |
| 01/06 | 1,464 | 1,471 | 1,370 | 1,403 | -5.78% | 509,800 | 155億3401万 | -16.88% | 5.96 | 1.07 |
| 2022 |
| 12/30 | 1,500 | 1,558 | 1,452 | 1,489 | -0.6% | 842,100 | 164億8620万 | -11.89% | 6.96 | 1.43 |
| 12/23 | 1,623 | 1,638 | 1,480 | 1,498 | -8.77% | 895,000 | 165億8585万 | -11.47% | 7.01 | 1.44 |
| 12/16 | 1,604 | 1,714 | 1,589 | 1,642 | +1.73% | 697,700 | 181億8022万 | -3.07% | 7.68 | 1.57 |
| 12/09 | 1,700 | 1,700 | 1,598 | 1,614 | -4.95% | 682,300 | 178億7020万 | -4.38% | 7.55 | 1.55 |
| 12/02 | 1,711 | 1,794 | 1,676 | 1,698 | -0.24% | 780,600 | 188億25万 | +0.24% | 7.94 | 1.63 |
| 11/25 | 1,645 | 1,711 | 1,634 | 1,702 | +4.55% | 630,500 | 188億4454万 | +0.12% | 7.96 | 1.63 |
| 11/18 | 1,577 | 1,665 | 1,541 | 1,628 | +2.2% | 904,400 | 180億2521万 | -4.07% | 7.61 | 1.56 |
| 11/11 | 1,700 | 1,741 | 1,574 | 1,593 | -5.12% | 1,853,500 | 176億3769万 | -5.96% | 7.45 | 1.53 |
| 11/04 | 1,715 | 1,758 | 1,665 | 1,679 | -0.65% | 435,200 | 185億8988万 | -0.94% | 7.85 | 1.61 |
| 10/28 | 1,744 | 1,750 | 1,682 | 1,690 | -0.82% | 625,700 | 187億1168万 | +0.42% | 7.9 | 1.62 |
| 10/21 | 1,749 | 1,820 | 1,704 | 1,704 | -3.84% | 508,400 | 188億6668万 | +2.53% | 7.97 | 1.63 |
| 10/14 | 1,775 | 1,802 | 1,708 | 1,772 | -1.99% | 623,500 | 196億1958万 | +7.98% | 8.29 | 1.7 |
| 10/07 | 1,776 | 1,868 | 1,730 | 1,808 | +1.23% | 865,400 | 200億1817万 | +11.81% | 8.46 | 1.73 |
| 09/30 | 1,881 | 1,881 | 1,738 | 1,786 | -7.56% | 1,271,100 | 197億7459万 | +12.33% | 8.35 | 1.71 |
| 09/22 | 1,820 | 1,935 | 1,818 | 1,932 | +7.45% | 710,900 | 213億9110万 | +23.77% | 9.04 | 1.85 |
| 09/16 | 1,980 | 2,019 | 1,795 | 1,798 | -8.17% | 1,560,200 | 199億745万 | +17.67% | 8.41 | 1.72 |
| 09/09 | 1,832 | 1,980 | 1,785 | 1,958 | +9.26% | 2,197,600 | 216億7897万 | +30.27% | 9.16 | 1.88 |
| 09/02 | 1,940 | 2,249 | 1,762 | 1,792 | -10.4% | 5,288,700 | 198億4102万 | +22.15% | 8.38 | 1.72 |
| 08/26 | 1,498 | 2,018 | 1,465 | 2,000 | +31.67% | 2,870,700 | 221億4400万 | +39.47% | 9.35 | 1.92 |
| 08/19 | 1,536 | 1,602 | 1,475 | 1,519 | +0.6% | 1,791,000 | 168億1836万 | +9.12% | 7.1 | 1.46 |
| 08/12 | 1,682 | 1,870 | 1,502 | 1,510 | -8.82% | 2,440,000 | 167億1872万 | +10.46% | 7.06 | 1.45 |
| 08/05 | 1,780 | 1,825 | 1,611 | 1,656 | -5.05% | 698,700 | 183億3523万 | +23.12% | 7.74 | 1.59 |
| 07/29 | 1,595 | 1,808 | 1,558 | 1,744 | +10.45% | 814,900 | 193億956万 | +32.22% | 8.16 | 1.67 |
| 07/22 | 1,477 | 1,634 | 1,443 | 1,579 | +8.6% | 610,900 | 174億8268万 | +22.4% | 7.38 | 1.51 |
| 07/15 | 1,546 | 1,572 | 1,447 | 1,454 | -6.07% | 744,900 | 160億9868万 | +15.03% | 6.8 | 1.39 |
| 07/08 | 1,549 | 1,629 | 1,458 | 1,548 | +0.58% | 1,073,400 | 171億3945万 | +24.34% | 7.24 | 1.48 |
| 07/01 | 1,524 | 1,649 | 1,502 | 1,539 | +3.01% | 1,060,900 | 170億3980万 | +26.25% | 7.2 | 1.48 |
| 06/24 | 1,785 | 1,793 | 1,460 | 1,494 | -15.59% | 1,250,900 | 165億4156万 | +25.13% | 6.97 | 1.43 |
| 06/17 | 1,832 | 1,880 | 1,649 | 1,770 | -4.48% | 1,595,800 | 195億9744万 | +50.51% | 8.25 | 1.69 |
| 06/10 | 1,619 | 1,919 | 1,591 | 1,853 | +13.75% | 1,979,900 | 205億1641万 | +61.98% | 8.64 | 1.77 |
| 06/03 | 1,586 | 1,881 | 1,581 | 1,629 | +5.92% | 2,049,700 | 180億3628万 | +46.76% | 7.6 | 1.56 |
| 05/27 | 1,630 | 1,730 | 1,527 | 1,538 | -5.06% | 974,800 | 170億2873万 | +41.49% | 7.17 | 1.47 |
| 05/20 | 1,435 | 1,684 | 1,431 | 1,620 | +16.55% | 1,490,600 | 179億3664万 | +51.54% | 7.55 | 1.55 |
| 05/13 | 1,166 | 1,430 | 1,067 | 1,390 | +18.91% | 1,176,500 | 153億9008万 | +32.63% | 6.48 | 1.33 |
| 05/06 | 1,155 | 1,177 | 1,138 | 1,169 | -0.26% | 147,100 | 129億4316万 | +12.62% | 5.45 | 1.12 |
| 04/28 | 1,158 | 1,183 | 1,061 | 1,172 | +0.77% | 302,100 | 129億7638万 | +12.91% | 5.46 | 1.12 |
| 04/22 | 1,145 | 1,244 | 1,117 | 1,163 | +2.47% | 480,200 | 128億7673万 | +12.69% | 5.42 | 1.11 |
| 04/15 | 1,083 | 1,147 | 1,052 | 1,135 | +6.37% | 305,700 | 125億6672万 | +10.41% | 5.29 | 1.08 |
| 04/08 | 1,098 | 1,118 | 1,034 | 1,067 | -2.82% | 278,500 | 118億1382万 | +4.3% | 4.98 | 1.02 |
| 04/01 | 1,189 | 1,190 | 1,093 | 1,098 | -7.65% | 444,300 | 121億5705万 | +7.44% | 5.12 | 1.05 |
| 03/25 | 1,051 | 1,250 | 1,027 | 1,189 | +13.24% | 531,300 | 131億6460万 | +17.03% | 5.54 | 1.14 |
| 03/18 | 961 | 1,068 | 947 | 1,050 | +8.7% | 454,400 | 116億2560万 | +4.37% | 4.9 | 1 |
| 03/11 | 1,005 | 1,080 | 830 | 966 | +2.22% | 1,676,900 | 106億9555万 | -3.5% | 4.5 | 0.92 |
| 03/04 | 910 | 959 | 855 | 945 | +4.77% | 335,900 | 104億6304万 | -5.59% | 4.41 | 0.9 |
| 03/01 | 株式分割 1→2 |
| 02/25 | 950 | 961 | 900 | 902 | -5.05% | 142,800 | 199億7388万 | -10.07% | 8.62 | 1.77 |
| 02/18 | 999 | 999 | 920 | 950 | -7.09% | 315,600 | 105億1840万 | -5.28% | 4.43 | 0.91 |
| 02/10 | 1,019 | 1,036 | 994 | 1,023 | +0.49% | 145,000 | 113億2112万 | +2.25% | 4.77 | 0.98 |
| 02/04 | 950 | 1,018 | 944 | 1,018 | +10.12% | 182,000 | 112億6576万 | +2.78% | 4.74 | 0.97 |
| 01/28 | 972 | 976 | 889 | 924 | -4.94% | 280,600 | 102億3052万 | -5.91% | 4.31 | 0.88 |
| 01/21 | 949 | 1,072 | 923 | 972 | +9.4% | 1,043,400 | 107億6198万 | 0% | 4.53 | 0.93 |
| 01/14 | 935 | 937 | 884 | 889 | -4.46% | 209,000 | 98億3747万 | -7.35% | 4.14 | 0.85 |
| 01/07 | 1,025 | 1,025 | 929 | 930 | -10.14% | 167,400 | 102億9696万 | -2.21% | 4.34 | 0.89 |
| 2021 |
| 12/30 | 967 | 1,045 | 946 | 1,035 | +7.25% | 583,800 | 114億5952万 | +9.87% | 7.49 | 1.32 |
| 12/24 | 1,008 | 1,008 | 923 | 965 | -4.74% | 625,800 | 106億8448万 | +3.88% | 6.99 | 1.23 |
| 12/17 | 1,070 | 1,078 | 1,003 | 1,013 | -3.8% | 261,200 | 112億1593万 | +10.23% | 7.33 | 1.29 |
| 12/10 | 1,072 | 1,125 | 1,002 | 1,053 | -2.86% | 355,400 | 116億5881万 | +16.1% | 7.62 | 1.34 |
| 12/03 | 1,100 | 1,100 | 1,021 | 1,084 | -1.94% | 312,400 | 120億204万 | +21.25% | 7.85 | 1.38 |
| 11/26 | 1,145 | 1,174 | 1,100 | 1,106 | -2.98% | 116,400 | 122億4009万 | +25.77% | 8 | 1.41 |
| 11/19 | 1,167 | 1,245 | 1,108 | 1,140 | -1.38% | 391,000 | 126億1654万 | +31.89% | 8.25 | 1.45 |
| 11/12 | 1,031 | 1,173 | 960 | 1,156 | +12.08% | 365,800 | 127億9369万 | +36.26% | 8.37 | 1.47 |
| 11/05 | 1,050 | 1,056 | 1,012 | 1,031 | -2.78% | 176,400 | 114億1523万 | +23.92% | 7.47 | 1.31 |
| 10/29 | 1,018 | 1,080 | 1,014 | 1,061 | +4.12% | 211,000 | 117億4185万 | +29.49% | 7.68 | 1.35 |
| 10/22 | 1,075 | 1,100 | 1,007 | 1,019 | -2.72% | 288,000 | 112億7683万 | +26.52% | 7.37 | 1.3 |
