時価総額
2023/03/14～2023/08/07
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 |
| 08/07 | 1,879 | 1,913 | 1,872 | 1,904 | +0.79% | 95,200 | 210億8108万 | -3.05% | 8.12 | 1.46 |
| 08/04 | 1,868 | 1,918 | 1,851 | 1,889 | -0.21% | 73,100 | 209億1500万 | -4.11% | 8.06 | 1.44 |
| 08/03 | 1,970 | 1,986 | 1,887 | 1,893 | -6.29% | 199,900 | 209億5929万 | -4.3% | 8.08 | 1.45 |
| 08/02 | 2,026 | 2,080 | 2,018 | 2,020 | -1.37% | 60,400 | 223億6544万 | +1.76% | 8.62 | 1.54 |
| 08/01 | 2,012 | 2,064 | 2,012 | 2,048 | +1.69% | 53,400 | 226億7545万 | +3.02% | 8.74 | 1.57 |
| 07/31 | 2,004 | 2,041 | 1,995 | 2,014 | +0.3% | 58,200 | 222億9900万 | +1.36% | 8.59 | 1.54 |
| 07/28 | 1,954 | 2,012 | 1,946 | 2,008 | +1.36% | 218,200 | 222億3257万 | +1.06% | 8.57 | 1.53 |
| 07/27 | 1,996 | 2,003 | 1,970 | 1,981 | -1.64% | 66,600 | 219億3363万 | -0.25% | 8.45 | 1.51 |
| 07/26 | 2,068 | 2,068 | 2,001 | 2,014 | -1.61% | 68,000 | 222億9900万 | +1.41% | 8.59 | 1.54 |
| 07/25 | 2,032 | 2,079 | 1,993 | 2,047 | +1.84% | 67,100 | 226億6438万 | +3.18% | 8.73 | 1.56 |
| 07/24 | 2,004 | 2,057 | 1,998 | 2,010 | +2.81% | 107,200 | 222億5472万 | +1.46% | 8.58 | 1.54 |
| 07/21 | 1,900 | 1,959 | 1,885 | 1,955 | +2.36% | 85,800 | 216億4576万 | -1.16% | 8.34 | 1.49 |
| 07/20 | 1,890 | 1,921 | 1,876 | 1,910 | +0.63% | 57,900 | 211億4752万 | -3.29% | 8.15 | 1.46 |
| 07/19 | 1,914 | 1,914 | 1,885 | 1,898 | +1.12% | 56,200 | 210億1465万 | -3.8% | 8.1 | 1.45 |
| 07/18 | 1,850 | 1,877 | 1,833 | 1,877 | +1.96% | 61,300 | 207億8214万 | -4.77% | 8.01 | 1.43 |
| 07/14 | 1,832 | 1,846 | 1,800 | 1,841 | +0.38% | 72,700 | 203億8355万 | -6.55% | 7.86 | 1.41 |
| 07/13 | 1,826 | 1,867 | 1,811 | 1,834 | +0.44% | 71,500 | 203億604万 | -6.81% | 7.83 | 1.4 |
| 07/12 | 1,913 | 1,914 | 1,819 | 1,826 | -4.85% | 176,400 | 202億1747万 | -7.22% | 7.79 | 1.4 |
| 07/11 | 1,973 | 1,973 | 1,910 | 1,919 | -1.64% | 91,800 | 212億4716万 | -2.54% | 8.19 | 1.47 |
| 07/10 | 1,969 | 1,993 | 1,940 | 1,951 | -0.15% | 70,400 | 216億147万 | -0.76% | 8.32 | 1.49 |
| 07/07 | 1,975 | 1,990 | 1,933 | 1,954 | -2.88% | 110,000 | 216億3468万 | -0.41% | 8.34 | 1.49 |
| 07/06 | 2,075 | 2,075 | 2,003 | 2,012 | -3.45% | 75,300 | 222億7686万 | +2.86% | 8.59 | 1.54 |
| 07/05 | 2,080 | 2,100 | 2,057 | 2,084 | +0.19% | 52,000 | 230億7404万 | +7.09% | 8.89 | 1.59 |
| 07/04 | 2,130 | 2,133 | 2,080 | 2,080 | -2.53% | 53,700 | 230億2976万 | +7.55% | 8.88 | 1.59 |
| 07/03 | 2,077 | 2,153 | 2,073 | 2,134 | +4.25% | 129,600 | 236億2764万 | +10.91% | 9.11 | 1.63 |
| 06/30 | 2,088 | 2,098 | 2,044 | 2,047 | -2.06% | 83,200 | 226億6438万 | +7.12% | 8.73 | 1.56 |
| 06/29 | 2,084 | 2,130 | 2,077 | 2,090 | +0.48% | 88,300 | 231億4048万 | +10.06% | 8.88 | 1.59 |
| 06/28 | 2,100 | 2,140 | 2,065 | 2,080 | +0.24% | 125,700 | 230億2976万 | +10.29% | 8.84 | 1.58 |
| 06/27 | 2,009 | 2,078 | 2,005 | 2,075 | +2.52% | 74,800 | 229億7440万 | +10.73% | 8.82 | 1.58 |
| 06/26 | 2,005 | 2,133 | 2,001 | 2,024 | +0.5% | 150,300 | 224億972万 | +8.88% | 8.6 | 1.54 |
| 06/23 | 2,010 | 2,046 | 1,980 | 2,014 | +0.5% | 89,400 | 222億9900万 | +9.04% | 8.56 | 1.53 |
| 06/22 | 1,968 | 2,046 | 1,965 | 2,004 | +1.98% | 130,700 | 221億8828万 | +9.09% | 8.52 | 1.53 |
| 06/21 | 1,965 | 1,985 | 1,942 | 1,965 | -0.51% | 44,100 | 217億5648万 | +7.67% | 8.35 | 1.5 |
| 06/20 | 1,963 | 1,997 | 1,956 | 1,975 | +0.71% | 48,100 | 218億6720万 | +8.94% | 8.39 | 1.5 |
| 06/19 | 1,970 | 1,985 | 1,941 | 1,961 | +1.55% | 78,600 | 217億1219万 | +8.82% | 8.33 | 1.49 |
| 06/16 | 1,917 | 1,972 | 1,910 | 1,931 | +2.12% | 128,200 | 213億8003万 | +7.7% | 8.21 | 1.47 |
| 06/15 | 1,865 | 1,918 | 1,843 | 1,891 | +1.23% | 119,300 | 209億3715万 | +6.12% | 8.04 | 1.44 |
| 06/14 | 1,837 | 1,875 | 1,835 | 1,868 | +1.3% | 76,400 | 206億8249万 | +5.42% | 7.94 | 1.42 |
| 06/13 | 1,835 | 1,853 | 1,822 | 1,844 | +0.11% | 48,900 | 204億1676万 | +5.31% | 7.84 | 1.4 |
| 06/12 | 1,823 | 1,861 | 1,823 | 1,842 | +2.28% | 73,300 | 203億9462万 | +6.35% | 7.83 | 1.4 |
| 06/09 | 1,842 | 1,842 | 1,784 | 1,801 | -1.75% | 91,500 | 199億4067万 | +5.14% | 7.65 | 1.37 |
| 06/08 | 1,833 | 1,868 | 1,808 | 1,833 | -0.76% | 75,500 | 202億9497万 | +8.14% | 7.79 | 1.4 |
| 06/07 | 1,882 | 1,891 | 1,826 | 1,847 | -0.32% | 102,400 | 204億4998万 | +10.2% | 7.85 | 1.41 |
| 06/06 | 1,824 | 1,864 | 1,819 | 1,853 | +0.22% | 71,000 | 205億1641万 | +11.9% | 7.88 | 1.41 |
| 06/05 | 1,820 | 1,852 | 1,818 | 1,849 | +2.95% | 91,900 | 204億7212万 | +13.02% | 7.86 | 1.41 |
| 06/02 | 1,765 | 1,818 | 1,750 | 1,796 | +1.87% | 108,400 | 198億8531万 | +11.21% | 7.63 | 1.37 |
| 06/01 | 1,755 | 1,807 | 1,750 | 1,763 | -1.34% | 85,600 | 195億1993万 | +10.46% | 7.49 | 1.34 |
| 05/31 | 1,814 | 1,826 | 1,775 | 1,787 | -2.19% | 98,300 | 197億8566万 | +13.24% | 7.59 | 1.36 |
| 05/30 | 1,816 | 1,860 | 1,779 | 1,827 | +1.56% | 129,900 | 202億2854万 | +17.12% | 7.76 | 1.39 |
| 05/29 | 1,779 | 1,821 | 1,763 | 1,799 | +2.8% | 164,300 | 199億1852万 | +16.82% | 7.65 | 1.37 |
| 05/26 | 1,750 | 1,792 | 1,742 | 1,750 | -0.96% | 93,700 | 193億7600万 | +15.13% | 7.44 | 1.33 |
| 05/25 | 1,773 | 1,783 | 1,736 | 1,767 | -0.34% | 93,200 | 195億6422万 | +17.56% | 7.51 | 1.35 |
| 05/24 | 1,709 | 1,788 | 1,691 | 1,773 | +3.93% | 167,000 | 196億3065万 | +19.39% | 7.54 | 1.35 |
| 05/23 | 1,745 | 1,746 | 1,682 | 1,706 | -2.01% | 127,100 | 188億8883万 | +16.29% | 7.25 | 1.3 |
| 05/22 | 1,750 | 1,750 | 1,707 | 1,741 | -0.63% | 90,200 | 192億7635万 | +19.9% | 7.4 | 1.33 |
| 05/19 | 1,701 | 1,766 | 1,689 | 1,752 | +3.48% | 247,100 | 193億9814万 | +22.09% | 7.45 | 1.33 |
| 05/18 | 1,715 | 1,715 | 1,676 | 1,693 | +1.07% | 117,700 | 187億4489万 | +19.39% | 7.2 | 1.29 |
| 05/17 | 1,704 | 1,737 | 1,661 | 1,675 | -1.7% | 154,100 | 185億4560万 | +19.39% | 7.12 | 1.28 |
| 05/16 | 1,735 | 1,747 | 1,685 | 1,704 | -1.56% | 224,100 | 188億6668万 | +22.77% | 7.24 | 1.3 |
| 05/15 | 1,674 | 1,751 | 1,610 | 1,731 | +4.78% | 306,500 | 191億6563万 | +26.17% | 7.36 | 1.32 |
| 05/12 | 1,630 | 1,696 | 1,614 | 1,652 | +0.12% | 693,900 | 182億9094万 | +21.92% | 7.02 | 1.26 |
| 05/11 | 1,600 | 1,650 | 1,571 | 1,650 | +22.22% | 791,100 | 182億6880万 | +22.77% | 7.01 | 1.26 |
| 05/10 | 1,376 | 1,387 | 1,337 | 1,350 | -1.46% | 124,400 | 149億4720万 | +1.28% | 5.74 | 1.03 |
| 05/09 | 1,372 | 1,385 | 1,367 | 1,370 | +0.66% | 81,200 | 151億6864万 | +2.62% | 5.82 | 1.04 |
| 05/08 | 1,355 | 1,375 | 1,355 | 1,361 | +0.67% | 91,200 | 150億6899万 | +1.8% | 5.78 | 1.04 |
| 05/02 | 1,342 | 1,354 | 1,341 | 1,352 | +0.15% | 58,800 | 149億6934万 | +0.97% | 5.75 | 1.03 |
| 05/01 | 1,352 | 1,360 | 1,338 | 1,350 | 0% | 85,700 | 149億4720万 | +0.67% | 5.74 | 1.03 |
| 04/28 | 1,349 | 1,365 | 1,343 | 1,350 | +0.3% | 89,800 | 149億4720万 | +0.52% | 5.74 | 1.03 |
| 04/27 | 1,312 | 1,346 | 1,312 | 1,346 | +2.05% | 118,100 | 149億291万 | 0% | 5.72 | 1.02 |
| 04/26 | 1,314 | 1,322 | 1,306 | 1,319 | -0.3% | 48,800 | 146億396万 | -2.22% | 5.61 | 1 |
| 04/25 | 1,350 | 1,350 | 1,323 | 1,323 | -0.82% | 76,400 | 146億4825万 | -2.22% | 5.62 | 1.01 |
| 04/24 | 1,328 | 1,344 | 1,323 | 1,334 | +0.45% | 44,800 | 147億7004万 | -1.62% | 5.67 | 1.02 |
| 04/21 | 1,311 | 1,333 | 1,308 | 1,328 | +1.07% | 53,600 | 147億361万 | -2.35% | 5.64 | 1.01 |
| 04/20 | 1,304 | 1,326 | 1,301 | 1,314 | +0.23% | 47,600 | 145億4860万 | -3.67% | 5.58 | 1 |
| 04/19 | 1,332 | 1,332 | 1,308 | 1,311 | -1.58% | 66,200 | 145億1539万 | -4.52% | 5.57 | 1 |
| 04/18 | 1,322 | 1,338 | 1,319 | 1,332 | +1.37% | 48,100 | 147億4790万 | -3.48% | 5.66 | 1.01 |
| 04/17 | 1,325 | 1,325 | 1,304 | 1,314 | -0.45% | 50,200 | 145億4860万 | -5.33% | 5.58 | 1 |
| 04/14 | 1,325 | 1,328 | 1,315 | 1,320 | 0% | 44,400 | 146億1504万 | -5.44% | 5.61 | 1 |
| 04/13 | 1,319 | 1,322 | 1,308 | 1,320 | -0.3% | 41,600 | 146億1504万 | -5.98% | 5.61 | 1 |
| 04/12 | 1,324 | 1,336 | 1,320 | 1,324 | +0.08% | 49,100 | 146億5932万 | -6.17% | 5.63 | 1.01 |
| 04/11 | 1,311 | 1,325 | 1,306 | 1,323 | +0.92% | 54,200 | 146億4825万 | -6.77% | 5.62 | 1.01 |
| 04/10 | 1,312 | 1,318 | 1,301 | 1,311 | +0.38% | 42,400 | 145億1539万 | -8.06% | 5.57 | 1 |
| 04/07 | 1,301 | 1,311 | 1,298 | 1,306 | +0.38% | 51,100 | 144億6003万 | -8.8% | 5.55 | 0.99 |
| 04/06 | 1,321 | 1,326 | 1,301 | 1,301 | -1.29% | 74,100 | 144億467万 | -9.4% | 5.53 | 0.99 |
| 04/05 | 1,353 | 1,356 | 1,312 | 1,318 | -3.73% | 156,400 | 145億9289万 | -8.54% | 5.6 | 1 |
| 04/04 | 1,387 | 1,388 | 1,362 | 1,369 | -1.51% | 106,200 | 151億5756万 | -5.39% | 5.82 | 1.04 |
| 04/03 | 1,408 | 1,408 | 1,387 | 1,390 | -0.71% | 83,900 | 153億9008万 | -4.2% | 5.91 | 1.06 |
| 03/31 | 1,399 | 1,411 | 1,392 | 1,400 | -0.36% | 65,800 | 155億80万 | -3.58% | 5.95 | 1.07 |
| 03/30 | 1,401 | 1,410 | 1,394 | 1,405 | -0.21% | 60,000 | 155億5616万 | -3.37% | 5.97 | 1.07 |
| 03/29 | 1,412 | 1,420 | 1,385 | 1,408 | +0.28% | 66,700 | 155億8937万 | -3.3% | 5.98 | 1.07 |
| 03/28 | 1,423 | 1,428 | 1,396 | 1,404 | -0.57% | 52,400 | 155億4508万 | -3.64% | 5.97 | 1.07 |
| 03/27 | 1,428 | 1,434 | 1,409 | 1,412 | -0.07% | 47,100 | 156億3366万 | -3.16% | 6 | 1.08 |
| 03/24 | 1,412 | 1,420 | 1,406 | 1,413 | -1.4% | 37,700 | 156億4473万 | -3.15% | 6.01 | 1.08 |
| 03/23 | 1,398 | 1,437 | 1,397 | 1,433 | +1.42% | 40,700 | 158億6617万 | -1.78% | 6.09 | 1.09 |
| 03/22 | 1,427 | 1,436 | 1,411 | 1,413 | +2.02% | 67,000 | 156億4473万 | -3.15% | 6.01 | 1.08 |
| 03/20 | 1,430 | 1,433 | 1,385 | 1,385 | -4.48% | 111,500 | 153億3472万 | -5.07% | 5.89 | 1.05 |
| 03/17 | 1,449 | 1,470 | 1,447 | 1,450 | +1.33% | 53,600 | 160億5440万 | -0.68% | 6.16 | 1.1 |
| 03/16 | 1,475 | 1,477 | 1,428 | 1,431 | -5.98% | 132,900 | 158億4403万 | -2.05% | 6.08 | 1.09 |
| 03/15 | 1,515 | 1,535 | 1,509 | 1,522 | +2.15% | 81,800 | 168億5158万 | +4.03% | 6.47 | 1.16 |
| 03/14 | 1,508 | 1,522 | 1,476 | 1,490 | -2.36% | 142,500 | 164億9728万 | +1.98% | 6.33 | 1.13 |
