時価総額
2022/11/15～2023/01/27
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 |
| 01/27 | 763 | 777 | 730 | 735 | -1.74% | 65,800 | 28億3633万 | +9.7% | 50.65 | 7 |
| 01/26 | 729 | 750 | 728 | 748 | +2.61% | 41,100 | 28億8649万 | +12.31% | 51.54 | 7.13 |
| 01/25 | 759 | 765 | 726 | 729 | +1.25% | 90,000 | 28億1317万 | +9.79% | 50.24 | 6.95 |
| 01/24 | 737 | 760 | 720 | 720 | -0.28% | 62,800 | 27億7844万 | +8.43% | 49.62 | 6.86 |
| 01/23 | 767 | 768 | 720 | 722 | -3.99% | 90,200 | 27億8616万 | +8.41% | 49.75 | 6.88 |
| 01/20 | 678 | 767 | 678 | 752 | +12.24% | 283,600 | 29億193万 | +12.07% | 51.82 | 7.16 |
| 01/19 | 661 | 680 | 661 | 670 | -0.15% | 15,300 | 25億8549万 | -0.59% | 46.17 | 6.38 |
| 01/18 | 675 | 682 | 662 | 671 | -1.18% | 35,400 | 25億8935万 | -0.74% | 46.24 | 6.39 |
| 01/17 | 678 | 687 | 676 | 679 | +0.3% | 16,100 | 26億2022万 | +0.15% | 46.79 | 6.47 |
| 01/16 | 692 | 694 | 671 | 677 | -1.17% | 31,200 | 26億1251万 | -0.44% | 46.65 | 6.45 |
| 01/13 | 670 | 690 | 670 | 685 | +4.1% | 32,300 | 26億4338万 | +0.44% | 47.2 | 6.53 |
| 01/12 | 675 | 676 | 650 | 658 | -2.08% | 34,800 | 25億3919万 | -3.94% | 45.34 | 6.27 |
| 01/11 | 670 | 685 | 666 | 672 | +4.67% | 53,800 | 25億9321万 | -2.47% | 46.31 | 6.4 |
| 01/10 | 648 | 666 | 634 | 642 | +3.05% | 58,800 | 24億7744万 | -7.49% | 44.24 | 6.12 |
| 01/06 | 640 | 640 | 622 | 623 | -4.15% | 59,800 | 24億412万 | -11.51% | 42.93 | 5.94 |
| 01/05 | 654 | 665 | 643 | 650 | -1.81% | 31,100 | 25億831万 | -8.84% | 44.79 | 6.19 |
| 01/04 | 637 | 681 | 637 | 662 | +3.44% | 69,400 | 25億5462万 | -8.44% | 45.62 | 6.31 |
| 2022 |
| 12/30 | 654 | 675 | 635 | 640 | -0.78% | 53,000 | 24億6972万 | -12.45% | 44.1 | 6.1 |
| 12/29 | 628 | 659 | 624 | 645 | +4.03% | 69,600 | 24億8902万 | -12.96% | 44.45 | 6.15 |
| 12/28 | 650 | 650 | 615 | 620 | -4.02% | 67,900 | 23億9255万 | -17.44% | 42.72 | 5.91 |
| 12/27 | 640 | 655 | 636 | 646 | +1.57% | 70,000 | 24億9288万 | -15.11% | 44.52 | 6.15 |
| 12/26 | 611 | 683 | 611 | 636 | +4.09% | 166,000 | 24億5429万 | -17.51% | 43.83 | 6.06 |
| 12/23 | 604 | 626 | 589 | 611 | -1.77% | 83,400 | 23億5782万 | -22.07% | 42.1 | 5.82 |
| 12/22 | 635 | 654 | 622 | 622 | -2.51% | 58,300 | 24億26万 | -22.25% | 42.86 | 5.93 |
| 12/21 | 630 | 647 | 607 | 638 | +1.27% | 127,100 | 24億6201万 | -22.29% | 43.96 | 6.08 |
| 12/20 | 704 | 713 | 621 | 630 | -10.76% | 251,200 | 24億3114万 | -24.55% | 43.41 | 6 |
| 12/19 | 750 | 756 | 704 | 706 | -2.35% | 153,900 | 27億2442万 | - | 48.65 | 6.73 |
| 12/16 | 774 | 774 | 722 | 723 | -6.1% | 214,300 | 27億9002万 | - | 49.82 | 6.89 |
| 12/15 | 840 | 869 | 765 | 770 | -9.94% | 531,800 | 29億1064万 | - | 53.06 | 7.34 |
| 12/14 | 790 | 867 | 773 | 855 | +5.43% | 821,300 | 32億3194万 | - | 58.92 | 8.15 |
| 12/13 | 785 | 883 | 785 | 811 | +10.64% | 3,142,200 | 30億6562万 | - | 55.89 | 7.73 |
| 12/12 | 716 | 739 | 705 | 733 | +1.24% | 46,200 | 27億7077万 | - | 50.51 | 6.98 |
| 12/09 | 711 | 758 | 706 | 724 | +1.97% | 86,500 | 27億3675万 | - | 49.89 | 6.9 |
| 12/08 | 735 | 743 | 688 | 710 | -3.01% | 109,100 | 26億8383万 | - | 48.93 | 6.76 |
| 12/07 | 745 | 757 | 731 | 732 | -3.68% | 87,600 | 27億6699万 | - | 50.44 | 6.97 |
| 12/06 | 752 | 772 | 738 | 760 | +0.66% | 108,400 | 28億7284万 | - | 52.37 | 7.24 |
| 12/05 | 801 | 806 | 743 | 755 | -6.79% | 197,600 | 28億5394万 | - | 52.03 | 7.19 |
| 12/02 | 866 | 871 | 806 | 810 | -7.95% | 358,500 | 30億6184万 | - | 55.82 | 7.72 |
| 12/01 | 868 | 883 | 855 | 880 | +2.44% | 228,700 | 33億2644万 | - | 60.64 | 8.38 |
| 11/30 | 895 | 899 | 852 | 859 | -3.16% | 217,400 | 32億4706万 | - | 59.19 | 8.18 |
| 11/29 | 855 | 903 | 855 | 887 | +0.91% | 256,400 | 33億5290万 | - | 61.12 | 8.45 |
| 11/28 | 856 | 879 | 838 | 879 | +0.92% | 192,300 | 33億2266万 | - | 60.57 | 8.37 |
| 11/25 | 887 | 902 | 858 | 871 | -3.44% | 248,100 | 32億9242万 | - | 60.02 | 8.3 |
| 11/24 | 861 | 908 | 851 | 902 | +2.97% | 277,400 | 34億960万 | - | 62.16 | 8.59 |
| 11/22 | 874 | 921 | 870 | 876 | -3.1% | 362,800 | 33億1132万 | - | 60.37 | 8.35 |
| 11/21 | 936 | 937 | 901 | 904 | -5.34% | 462,200 | 34億1716万 | - | 62.29 | 8.61 |
| 11/18 | 976 | 1,039 | 923 | 955 | -4.31% | 1,597,600 | 36億995万 | - | 65.81 | 9.1 |
| 11/17 | 1,200 | 1,236 | 998 | 998 | -13.14% | 6,985,200 | 37億7249万 | - | 68.77 | 9.51 |
| 11/16 | 1,149 | 1,149 | 1,130 | 1,149 | +15.02% | 570,300 | 43億4328万 | - | 79.18 | 10.95 |
| 11/15 | 1,110 | 1,277 | 917 | 999 | 0% | 5,268,900 | 37億7627万 | - | 68.84 | 9.52 |
