時価総額
2022/09/07~2023/02/03
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 |
02/03 | 2,055 | 2,073 | 2,051 | 2,073 | -0.34% | 380,200 | 3514億7524万 | +0.68% | 4.95 | 0.53 |
02/02 | 2,133 | 2,133 | 2,079 | 2,080 | -2.58% | 285,200 | 3526億6208万 | +0.87% | 4.97 | 0.53 |
02/01 | 2,138 | 2,140 | 2,124 | 2,135 | +0.47% | 396,500 | 3619億8728万 | +3.44% | 5.1 | 0.55 |
01/31 | 2,143 | 2,146 | 2,117 | 2,125 | -0.38% | 465,200 | 3602億9179万 | +3.06% | 5.08 | 0.55 |
01/30 | 2,113 | 2,141 | 2,112 | 2,133 | +0.8% | 457,700 | 3616億4818万 | +3.44% | 5.1 | 0.55 |
01/27 | 2,140 | 2,140 | 2,111 | 2,116 | -0.75% | 280,800 | 3587億6585万 | +2.67% | 5.06 | 0.54 |
01/26 | 2,119 | 2,139 | 2,117 | 2,132 | +0.95% | 397,600 | 3614億7864万 | +3.44% | 5.1 | 0.55 |
01/25 | 2,092 | 2,117 | 2,083 | 2,112 | +0.72% | 330,100 | 3580億8765万 | +2.42% | 5.05 | 0.54 |
01/24 | 2,083 | 2,102 | 2,075 | 2,097 | +1.8% | 392,700 | 3555億4442万 | +1.6% | 5.01 | 0.54 |
01/23 | 2,088 | 2,096 | 2,044 | 2,060 | -0.24% | 608,100 | 3492億7110万 | -0.34% | 4.92 | 0.53 |
01/20 | 2,046 | 2,065 | 2,025 | 2,065 | +0.88% | 395,600 | 3501億1885万 | -0.24% | 4.94 | 0.53 |
01/19 | 2,017 | 2,055 | 2,010 | 2,047 | +0.74% | 699,400 | 3470億6696万 | -1.3% | 4.89 | 0.53 |
01/18 | 1,979 | 2,051 | 1,971 | 2,032 | +2.68% | 356,900 | 3445億2373万 | -2.35% | 4.86 | 0.52 |
01/17 | 1,958 | 1,982 | 1,958 | 1,979 | +1.38% | 282,100 | 3355億3763万 | -5.27% | 4.73 | 0.51 |
01/16 | 1,970 | 1,972 | 1,948 | 1,952 | -2.4% | 385,500 | 3309億5980万 | -7% | 4.67 | 0.5 |
01/13 | 2,010 | 2,019 | 1,987 | 2,000 | -0.89% | 444,800 | 3390億9816万 | -5.21% | 4.78 | 0.51 |
01/12 | 2,016 | 2,029 | 2,014 | 2,018 | -0.1% | 329,000 | 3421億5004万 | -4.81% | 4.82 | 0.52 |
01/11 | 2,005 | 2,024 | 1,994 | 2,020 | +0.75% | 380,300 | 3424億8914万 | -5.08% | 4.83 | 0.52 |
01/10 | 2,024 | 2,041 | 2,004 | 2,005 | -1.33% | 424,600 | 3399億4590万 | -6.13% | 4.79 | 0.51 |
01/06 | 2,020 | 2,049 | 2,015 | 2,032 | +0.79% | 289,400 | 3445億2373万 | -5.31% | 4.86 | 0.52 |
01/05 | 2,020 | 2,034 | 2,004 | 2,016 | -0.15% | 339,100 | 3418億1094万 | -6.45% | 4.82 | 0.52 |
01/04 | 2,025 | 2,040 | 1,995 | 2,019 | -1.9% | 412,700 | 3423億1959万 | -6.66% | 4.83 | 0.52 |
2022 |
12/30 | 2,061 | 2,080 | 2,052 | 2,058 | -0.05% | 358,600 | 3489億3200万 | -5.12% | 7.2 | 0.54 |
12/29 | 2,064 | 2,074 | 2,044 | 2,059 | -2.92% | 369,200 | 3491億155万 | -5.25% | 7.21 | 0.54 |
12/28 | 2,125 | 2,134 | 2,102 | 2,121 | -0.33% | 285,400 | 3596億1360万 | -2.53% | 7.42 | 0.55 |
12/27 | 2,142 | 2,145 | 2,113 | 2,128 | -0.09% | 268,700 | 3608億44万 | -2.3% | 7.45 | 0.56 |
12/26 | 2,108 | 2,131 | 2,104 | 2,130 | +1.48% | 248,900 | 3611億3954万 | -2.2% | 7.45 | 0.56 |
12/23 | 2,104 | 2,117 | 2,085 | 2,099 | -1.08% | 353,900 | 3558億8352万 | -3.58% | 7.35 | 0.55 |
12/22 | 2,136 | 2,139 | 2,113 | 2,122 | +0.9% | 321,300 | 3597億8314万 | -2.48% | 7.43 | 0.55 |
12/21 | 2,109 | 2,126 | 2,071 | 2,103 | -0.52% | 444,900 | 3565億6171万 | -3.22% | 7.36 | 0.55 |
12/20 | 2,168 | 2,178 | 2,107 | 2,114 | -1.67% | 549,400 | 3584億2675万 | -2.72% | 7.4 | 0.55 |
12/19 | 2,157 | 2,165 | 2,126 | 2,150 | -0.78% | 392,400 | 3645億3052万 | -1.1% | 7.52 | 0.56 |
12/16 | 2,164 | 2,198 | 2,157 | 2,167 | -0.14% | 698,100 | 3674億1285万 | -0.51% | 7.58 | 0.57 |
12/15 | 2,146 | 2,179 | 2,140 | 2,170 | +0.65% | 329,200 | 3679億2150万 | -0.37% | 7.59 | 0.57 |
12/14 | 2,140 | 2,162 | 2,127 | 2,156 | +0.19% | 716,300 | 3655億4781万 | -1.28% | 7.55 | 0.56 |
12/13 | 2,204 | 2,212 | 2,151 | 2,152 | -3.06% | 843,100 | 3648億6962万 | -1.78% | 7.53 | 0.56 |
12/12 | 2,210 | 2,220 | 2,197 | 2,220 | -0.31% | 473,400 | 3763億9895万 | +1.05% | 7.77 | 0.58 |
12/09 | 2,237 | 2,259 | 2,226 | 2,227 | -0.4% | 480,600 | 3775億8580万 | +1.27% | 7.79 | 0.58 |
12/08 | 2,206 | 2,240 | 2,206 | 2,236 | +0.09% | 410,200 | 3791億1174万 | +1.45% | 7.83 | 0.58 |
12/07 | 2,238 | 2,253 | 2,230 | 2,234 | -0.18% | 333,000 | 3787億7264万 | +1.18% | 7.82 | 0.58 |
12/06 | 2,225 | 2,259 | 2,223 | 2,238 | +0.99% | 521,800 | 3794億5084万 | +1.18% | 7.83 | 0.59 |
12/05 | 2,234 | 2,259 | 2,199 | 2,216 | -0.89% | 560,400 | 3757億2076万 | +0.14% | 7.76 | 0.58 |
12/02 | 2,211 | 2,238 | 2,187 | 2,236 | -0.31% | 663,100 | 3791億1174万 | +0.9% | 7.83 | 0.58 |
12/01 | 2,272 | 2,274 | 2,240 | 2,243 | -0.53% | 624,800 | 3802億9858万 | +1.08% | 7.85 | 0.59 |
11/30 | 2,211 | 2,264 | 2,205 | 2,255 | +1.76% | 871,300 | 3823億3317万 | +1.39% | 7.89 | 0.59 |
11/29 | 2,177 | 2,223 | 2,169 | 2,216 | +1.84% | 773,400 | 3757億2076万 | -0.45% | 7.76 | 0.58 |
11/28 | 2,155 | 2,181 | 2,153 | 2,176 | +1.4% | 525,800 | 3689億3880万 | -2.38% | 7.62 | 0.57 |
11/25 | 2,149 | 2,160 | 2,133 | 2,146 | -0.42% | 236,700 | 3638億5232万 | -3.94% | 7.51 | 0.56 |
11/24 | 2,151 | 2,177 | 2,146 | 2,155 | -0.14% | 415,900 | 3653億7826万 | -3.88% | 7.54 | 0.56 |
11/22 | 2,142 | 2,170 | 2,142 | 2,158 | +0.98% | 382,600 | 3658億8691万 | -4.05% | 7.55 | 0.56 |
11/21 | 2,125 | 2,144 | 2,110 | 2,137 | +1.28% | 448,500 | 3623億2638万 | -5.23% | 7.48 | 0.56 |
11/18 | 2,089 | 2,131 | 2,076 | 2,110 | +1.98% | 811,700 | 3577億4856万 | -6.72% | 7.38 | 0.55 |
11/17 | 2,029 | 2,072 | 2,027 | 2,069 | +1.03% | 833,400 | 3507億9704万 | -8.81% | 7.24 | 0.54 |
11/16 | 2,106 | 2,117 | 2,041 | 2,048 | -2.75% | 768,200 | 3472億3651万 | -10.02% | 7.17 | 0.54 |
11/15 | 2,119 | 2,127 | 2,072 | 2,106 | -0.94% | 1,176,900 | 3570億7036万 | -7.83% | 7.37 | 0.55 |
11/14 | 2,238 | 2,262 | 2,121 | 2,126 | -5.97% | 1,479,500 | 3604億6134万 | -7.24% | 7.44 | 0.56 |
11/11 | 2,223 | 2,378 | 2,158 | 2,261 | +4.34% | 2,870,100 | 3833億5047万 | -1.61% | 7.91 | 0.59 |
11/10 | 2,219 | 2,219 | 2,146 | 2,167 | -6.51% | 1,455,900 | 3674億1285万 | -5.74% | 7.58 | 0.57 |
11/09 | 2,316 | 2,345 | 2,307 | 2,318 | -0.22% | 464,700 | 3930億1476万 | +0.61% | 8.11 | 0.61 |
11/08 | 2,327 | 2,334 | 2,297 | 2,323 | +0.78% | 325,500 | 3938億6251万 | +0.91% | 8.13 | 0.61 |
11/07 | 2,309 | 2,326 | 2,285 | 2,305 | +1.23% | 393,600 | 3908億1063万 | +0.35% | 8.07 | 0.6 |
11/04 | 2,330 | 2,336 | 2,270 | 2,277 | -3.11% | 726,600 | 3860億6325万 | -0.83% | 7.97 | 0.6 |
11/02 | 2,317 | 2,354 | 2,317 | 2,350 | +0.86% | 537,400 | 3984億4034万 | +2.49% | 8.22 | 0.61 |
11/01 | 2,342 | 2,347 | 2,315 | 2,330 | +0.09% | 428,300 | 3950億4935万 | +1.79% | 8.15 | 0.61 |
10/31 | 2,300 | 2,333 | 2,297 | 2,328 | +2.78% | 455,300 | 3947億1026万 | +1.88% | 8.15 | 0.61 |
10/28 | 2,266 | 2,282 | 2,243 | 2,265 | -0.79% | 1,351,700 | 3840億2866万 | -0.79% | 7.93 | 0.59 |
10/27 | 2,312 | 2,324 | 2,276 | 2,283 | -2.06% | 552,100 | 3870億8055万 | 0% | 7.99 | 0.6 |
10/26 | 2,360 | 2,363 | 2,329 | 2,331 | -0.93% | 452,700 | 3952億1890万 | +2.01% | 8.16 | 0.61 |
10/25 | 2,339 | 2,360 | 2,314 | 2,353 | +1.64% | 366,000 | 3989億4898万 | +2.98% | 8.23 | 0.62 |
10/24 | 2,331 | 2,331 | 2,309 | 2,315 | +0.92% | 296,500 | 3925億612万 | +1.4% | 8.1 | 0.61 |
10/21 | 2,273 | 2,304 | 2,272 | 2,294 | -0.09% | 494,400 | 3889億4559万 | +0.48% | 8.03 | 0.6 |
10/20 | 2,315 | 2,347 | 2,284 | 2,296 | -1.8% | 596,700 | 3892億8468万 | +0.39% | 8.04 | 0.6 |
10/19 | 2,334 | 2,352 | 2,329 | 2,338 | +0.17% | 387,700 | 3964億575万 | +2.1% | 8.18 | 0.61 |
10/18 | 2,331 | 2,343 | 2,303 | 2,334 | +1.13% | 610,100 | 3957億2755万 | +1.83% | 8.17 | 0.61 |
10/17 | 2,296 | 2,315 | 2,290 | 2,308 | -0.43% | 410,600 | 3913億1927万 | +0.65% | 8.08 | 0.6 |
10/14 | 2,310 | 2,332 | 2,283 | 2,318 | +1.85% | 807,900 | 3930億1476万 | +1.05% | 8.11 | 0.61 |
10/13 | 2,257 | 2,289 | 2,252 | 2,276 | +1.11% | 611,200 | 3858億9370万 | -0.74% | 7.97 | 0.6 |
10/12 | 2,261 | 2,280 | 2,249 | 2,251 | -0.62% | 450,500 | 3816億5498万 | -1.83% | 7.88 | 0.59 |
10/11 | 2,258 | 2,283 | 2,232 | 2,265 | -0.53% | 708,600 | 3840億2866万 | -1.26% | 7.93 | 0.59 |
10/07 | 2,269 | 2,286 | 2,253 | 2,277 | -0.91% | 530,100 | 3860億6325万 | -0.78% | 7.97 | 0.6 |
10/06 | 2,290 | 2,314 | 2,290 | 2,298 | +0.48% | 426,700 | 3896億2378万 | +0.13% | 8.04 | 0.6 |
10/05 | 2,307 | 2,309 | 2,274 | 2,287 | +0.04% | 545,400 | 3877億5874万 | -0.35% | 8 | 0.6 |
10/04 | 2,301 | 2,303 | 2,267 | 2,286 | +1.42% | 585,100 | 3875億8919万 | -0.35% | 8 | 0.6 |
10/03 | 2,200 | 2,255 | 2,199 | 2,254 | +1.71% | 591,200 | 3821億6362万 | -1.79% | 7.89 | 0.59 |
09/30 | 2,273 | 2,273 | 2,202 | 2,216 | -1.86% | 877,300 | 3757億2076万 | -3.48% | 7.76 | 0.58 |
09/29 | 2,265 | 2,271 | 2,233 | 2,258 | +1.76% | 430,800 | 3828億4182万 | -1.78% | 7.9 | 0.59 |
09/28 | 2,234 | 2,258 | 2,190 | 2,219 | -1.51% | 918,600 | 3762億2941万 | -3.52% | 7.77 | 0.58 |
09/27 | 2,240 | 2,273 | 2,229 | 2,253 | +1.9% | 811,800 | 3819億9407万 | -2.17% | 7.88 | 0.59 |
09/26 | 2,238 | 2,245 | 2,211 | 2,211 | -2.94% | 640,700 | 3748億7301万 | -4.08% | 7.74 | 0.58 |
09/22 | 2,275 | 2,286 | 2,239 | 2,278 | +0.09% | 475,500 | 3862億3280万 | -1.3% | 7.97 | 0.6 |
09/21 | 2,325 | 2,325 | 2,273 | 2,276 | -2.74% | 536,200 | 3858億9370万 | -1.39% | 7.97 | 0.6 |
09/20 | 2,332 | 2,359 | 2,322 | 2,340 | +1.04% | 647,600 | 3967億4484万 | +1.43% | 8.19 | 0.61 |
09/16 | 2,299 | 2,316 | 2,277 | 2,316 | +0.39% | 823,500 | 3926億7567万 | +0.65% | 8.11 | 0.61 |
09/15 | 2,327 | 2,329 | 2,290 | 2,307 | -0.9% | 573,800 | 3911億4972万 | +0.48% | 8.07 | 0.6 |
09/14 | 2,315 | 2,364 | 2,314 | 2,328 | -1.98% | 847,200 | 3947億1026万 | +1.79% | 8.15 | 0.61 |
09/13 | 2,376 | 2,384 | 2,355 | 2,375 | -0.08% | 497,400 | 4026億7906万 | +4.53% | 8.31 | 0.62 |
09/12 | 2,392 | 2,392 | 2,373 | 2,377 | -0.21% | 338,800 | 4030億1816万 | +5.27% | 8.32 | 0.62 |
09/09 | 2,378 | 2,395 | 2,362 | 2,382 | +0.55% | 730,000 | 4038億6591万 | +6.29% | 8.34 | 0.62 |
09/08 | 2,340 | 2,374 | 2,331 | 2,369 | +1.94% | 734,600 | 4016億6177万 | +6.52% | 8.29 | 0.62 |
09/07 | 2,334 | 2,339 | 2,303 | 2,324 | +0.74% | 871,000 | 3940億3206万 | +5.3% | 8.13 | 0.61 |