時価総額
2023/04/07～2023/08/31
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 |
| 08/31 | 5,070 | 5,130 | 5,070 | 5,080 | +0.4% | 9,300 | 1269億3192万 | +6.32% | 10.05 | 1.26 |
| 08/30 | 5,100 | 5,170 | 5,030 | 5,060 | +0.2% | 11,200 | 1264億3219万 | +6.32% | 10.01 | 1.25 |
| 08/29 | 5,010 | 5,050 | 4,990 | 5,050 | +0.8% | 5,300 | 1261億8232万 | +6.52% | 9.99 | 1.25 |
| 08/28 | 4,960 | 5,030 | 4,940 | 5,010 | +1.11% | 9,600 | 1251億8286万 | +6.08% | 9.91 | 1.24 |
| 08/25 | 4,895 | 4,960 | 4,855 | 4,955 | +0.61% | 11,200 | 1238億859万 | +5.31% | 9.8 | 1.23 |
| 08/24 | 4,910 | 4,950 | 4,905 | 4,925 | +0.31% | 7,100 | 1230億5900万 | +5.03% | 9.74 | 1.22 |
| 08/23 | 4,895 | 4,955 | 4,870 | 4,910 | +0.31% | 7,700 | 1226億8420万 | +5.05% | 9.71 | 1.21 |
| 08/22 | 4,895 | 4,970 | 4,845 | 4,895 | +1.98% | 18,300 | 1223億940万 | +5.04% | 9.68 | 1.21 |
| 08/21 | 4,790 | 4,860 | 4,790 | 4,800 | +0.21% | 8,300 | 1199億3567万 | +3.34% | 9.5 | 1.19 |
| 08/18 | 4,795 | 4,855 | 4,790 | 4,790 | -1.54% | 9,600 | 1196億8580万 | +3.32% | 9.48 | 1.18 |
| 08/17 | 4,890 | 4,900 | 4,825 | 4,865 | -0.71% | 9,400 | 1215億5980万 | +5.19% | 9.62 | 1.2 |
| 08/16 | 4,785 | 4,900 | 4,765 | 4,900 | +2.19% | 7,700 | 1224億3433万 | +6.29% | 9.69 | 1.21 |
| 08/15 | 4,755 | 4,850 | 4,745 | 4,795 | +1.27% | 11,700 | 1198億1074万 | +4.4% | 9.49 | 1.19 |
| 08/14 | 4,655 | 4,745 | 4,615 | 4,735 | +3.05% | 9,000 | 1183億1154万 | +3.43% | 9.37 | 1.17 |
| 08/10 | 4,570 | 4,630 | 4,460 | 4,595 | +0.55% | 8,000 | 1148億1342万 | +0.68% | 9.09 | 1.14 |
| 08/09 | 4,570 | 4,575 | 4,530 | 4,570 | -0.22% | 5,100 | 1141億8875万 | +0.15% | 9.04 | 1.13 |
| 08/08 | 4,515 | 4,595 | 4,515 | 4,580 | +1.33% | 6,500 | 1144億3862万 | +0.26% | 9.06 | 1.13 |
| 08/07 | 4,410 | 4,530 | 4,400 | 4,520 | +2.38% | 6,800 | 1129億3942万 | -1.27% | 8.94 | 1.12 |
| 08/04 | 4,490 | 4,490 | 4,415 | 4,415 | -1.67% | 8,500 | 1103億1583万 | -3.9% | 8.73 | 1.09 |
| 08/03 | 4,640 | 4,640 | 4,435 | 4,490 | -4.57% | 18,700 | 1121億8982万 | -2.79% | 8.88 | 1.11 |
| 08/02 | 4,720 | 4,760 | 4,660 | 4,705 | -1.36% | 15,500 | 1175億6194万 | +1.38% | 9.31 | 1.16 |
| 08/01 | 4,815 | 4,815 | 4,710 | 4,770 | -1.04% | 7,400 | 1191億8607万 | +2.62% | 9.44 | 1.18 |
| 07/31 | 4,740 | 4,860 | 4,735 | 4,820 | +3.88% | 10,100 | 1204億3540万 | +3.57% | 9.54 | 1.19 |
| 07/28 | 4,550 | 4,660 | 4,530 | 4,640 | +1.2% | 15,400 | 1159億3781万 | -0.54% | 9.18 | 1.15 |
| 07/27 | 4,600 | 4,600 | 4,550 | 4,585 | -0.33% | 6,200 | 1145億6355万 | -2.11% | 9.07 | 1.13 |
| 07/26 | 4,620 | 4,625 | 4,575 | 4,600 | 0% | 5,700 | 1149億3835万 | -2.31% | 9.1 | 1.14 |
| 07/25 | 4,595 | 4,610 | 4,535 | 4,600 | +0.11% | 10,700 | 1149億3835万 | -2.77% | 9.1 | 1.14 |
| 07/24 | 4,600 | 4,605 | 4,570 | 4,595 | +0.66% | 1,800 | 1148億1342万 | -3.36% | 9.09 | 1.14 |
| 07/21 | 4,565 | 4,595 | 4,545 | 4,565 | +0.33% | 8,500 | 1140億6382万 | -4.44% | 9.03 | 1.13 |
| 07/20 | 4,560 | 4,610 | 4,545 | 4,550 | -0.22% | 9,100 | 1136億8902万 | -5.19% | 9 | 1.13 |
| 07/19 | 4,565 | 4,635 | 4,535 | 4,560 | -0.11% | 10,300 | 1139億3889万 | -5.41% | 9.02 | 1.13 |
| 07/18 | 4,545 | 4,610 | 4,540 | 4,565 | +1% | 5,500 | 1140億6382万 | -5.66% | 9.03 | 1.13 |
| 07/14 | 4,630 | 4,660 | 4,480 | 4,520 | -0.88% | 10,900 | 1129億3942万 | -7.02% | 8.94 | 1.12 |
| 07/13 | 4,560 | 4,580 | 4,515 | 4,560 | +1% | 6,800 | 1139億3889万 | -6.6% | 9.02 | 1.13 |
| 07/12 | 4,555 | 4,555 | 4,460 | 4,515 | +0.11% | 8,200 | 1128億1449万 | -7.97% | 8.93 | 1.12 |
| 07/11 | 4,525 | 4,555 | 4,485 | 4,510 | +0.78% | 12,300 | 1126億8956万 | -8.5% | 8.92 | 1.12 |
| 07/10 | 4,415 | 4,495 | 4,395 | 4,475 | +1.36% | 14,800 | 1118億1503万 | -9.63% | 8.85 | 1.11 |
| 07/07 | 4,305 | 4,485 | 4,275 | 4,415 | +0.68% | 24,600 | 1103億1583万 | -11.33% | 8.73 | 1.09 |
| 07/06 | 4,550 | 4,550 | 4,340 | 4,385 | -3.94% | 20,100 | 1095億6623万 | -12.35% | 8.67 | 1.08 |
| 07/05 | 4,675 | 4,690 | 4,560 | 4,565 | -2.67% | 12,500 | 1140億6382万 | -9.08% | 9.03 | 1.13 |
| 07/04 | 4,810 | 4,815 | 4,665 | 4,690 | -3.2% | 18,200 | 1171億8714万 | -6.78% | 9.28 | 1.16 |
| 07/03 | 4,975 | 5,000 | 4,830 | 4,845 | -1.32% | 12,800 | 1210億6007万 | -3.75% | 9.59 | 1.2 |
| 06/30 | 5,030 | 5,050 | 4,875 | 4,910 | -2.58% | 15,700 | 1226億8420万 | -2.42% | 9.71 | 1.25 |
| 06/29 | 5,030 | 5,130 | 4,980 | 5,040 | +0.2% | 14,500 | 1259億3245万 | +0.26% | 9.97 | 1.29 |
| 06/28 | 4,885 | 5,040 | 4,885 | 5,030 | +2.97% | 4,900 | 1256億8259万 | +0.24% | 9.95 | 1.28 |
| 06/27 | 4,855 | 4,910 | 4,825 | 4,885 | -0.81% | 7,700 | 1220億5953万 | -2.57% | 9.66 | 1.25 |
| 06/26 | 5,040 | 5,050 | 4,925 | 4,925 | -3.24% | 7,700 | 1230億5900万 | -1.79% | 9.74 | 1.26 |
| 06/23 | 5,130 | 5,190 | 5,080 | 5,090 | -0.78% | 11,300 | 1271億8178万 | +1.41% | 10.07 | 1.3 |
| 06/22 | 5,200 | 5,290 | 5,090 | 5,130 | -1.35% | 11,600 | 1281億8125万 | +2.37% | 10.15 | 1.31 |
| 06/21 | 5,150 | 5,240 | 5,150 | 5,200 | +0.97% | 7,000 | 1299億3031万 | +3.96% | 10.29 | 1.33 |
| 06/20 | 5,130 | 5,200 | 5,100 | 5,150 | -0.96% | 10,700 | 1286億8098万 | +3.17% | 10.19 | 1.32 |
| 06/19 | 5,130 | 5,230 | 5,130 | 5,200 | +0.97% | 10,400 | 1299億3031万 | +4.42% | 10.29 | 1.33 |
| 06/16 | 5,170 | 5,200 | 5,120 | 5,150 | +0.59% | 16,800 | 1286億8098万 | +3.81% | 10.19 | 1.32 |
| 06/15 | 5,120 | 5,180 | 5,080 | 5,120 | +0.79% | 7,600 | 1279億3138万 | +3.23% | 10.13 | 1.31 |
| 06/14 | 5,030 | 5,110 | 4,960 | 5,080 | +0.99% | 10,300 | 1269億3192万 | +2.4% | 10.05 | 1.3 |
| 06/13 | 5,140 | 5,140 | 5,020 | 5,030 | -1.57% | 7,700 | 1256億8259万 | +1.39% | 9.95 | 1.28 |
| 06/12 | 5,030 | 5,110 | 5,020 | 5,110 | +1.59% | 7,900 | 1276億8152万 | +2.9% | 10.11 | 1.3 |
| 06/09 | 5,230 | 5,230 | 5,010 | 5,030 | -2.52% | 20,400 | 1256億8259万 | +1.33% | 9.95 | 1.28 |
| 06/08 | 5,170 | 5,200 | 5,070 | 5,160 | +0.98% | 16,000 | 1289億3085万 | +4.01% | 10.21 | 1.32 |
| 06/07 | 4,980 | 5,160 | 4,980 | 5,110 | +0.59% | 16,500 | 1276億8152万 | +3.19% | 10.11 | 1.3 |
| 06/06 | 4,960 | 5,100 | 4,940 | 5,080 | -1.17% | 8,200 | 1269億3192万 | +2.85% | 10.05 | 1.3 |
| 06/05 | 5,110 | 5,160 | 5,050 | 5,140 | +2.59% | 13,500 | 1284億3111万 | +4.51% | 10.17 | 1.31 |
| 06/02 | 4,835 | 5,050 | 4,835 | 5,010 | +3.62% | 11,500 | 1251億8286万 | +2.29% | 9.91 | 1.28 |
| 06/01 | 4,745 | 4,910 | 4,745 | 4,835 | +0.42% | 16,000 | 1208億1020万 | -1.02% | 9.57 | 1.23 |
| 05/31 | 4,730 | 4,890 | 4,730 | 4,815 | +1.05% | 55,300 | 1203億1047万 | -1.33% | 9.53 | 1.23 |
| 05/30 | 4,795 | 4,820 | 4,715 | 4,765 | -0.63% | 12,100 | 1190億6114万 | -2.28% | 9.43 | 1.22 |
| 05/29 | 4,815 | 4,835 | 4,710 | 4,795 | -0.1% | 10,400 | 1198億1074万 | -1.64% | 9.49 | 1.22 |
| 05/26 | 4,820 | 4,880 | 4,765 | 4,800 | -0.21% | 10,500 | 1199億3567万 | -1.36% | 9.5 | 1.23 |
| 05/25 | 4,880 | 4,880 | 4,770 | 4,810 | -2.43% | 11,600 | 1201億8554万 | -1.05% | 9.52 | 1.23 |
| 05/24 | 4,840 | 4,975 | 4,840 | 4,930 | +0.41% | 7,600 | 1231億8393万 | +1.52% | 9.75 | 1.26 |
| 05/23 | 5,020 | 5,050 | 4,865 | 4,910 | -2.19% | 13,100 | 1226億8420万 | +1.26% | 9.71 | 1.25 |
| 05/22 | 4,895 | 5,030 | 4,870 | 5,020 | +2.55% | 9,000 | 1254億3272万 | +3.76% | 9.93 | 1.28 |
| 05/19 | 4,915 | 4,970 | 4,840 | 4,895 | -0.41% | 8,000 | 1223億940万 | +1.49% | 9.68 | 1.25 |
| 05/18 | 4,940 | 4,940 | 4,855 | 4,915 | -0.41% | 10,200 | 1228億913万 | +2.23% | 9.72 | 1.26 |
| 05/17 | 4,775 | 4,970 | 4,775 | 4,935 | +1.86% | 10,000 | 1233億886万 | +3.07% | 9.76 | 1.26 |
| 05/16 | 4,710 | 4,880 | 4,690 | 4,845 | +2.43% | 10,200 | 1210億6007万 | +1.59% | 9.59 | 1.24 |
| 05/15 | 5,040 | 5,040 | 4,720 | 4,730 | -7.98% | 13,700 | 1181億8661万 | -0.46% | 9.36 | 1.21 |
| 05/12 | 5,190 | 5,190 | 5,060 | 5,140 | 0% | 11,800 | 1284億3111万 | +8.26% | 10.17 | 1.31 |
| 05/11 | 5,050 | 5,180 | 5,040 | 5,140 | +1.38% | 6,700 | 1284億3111万 | +8.51% | 10.17 | 1.31 |
| 05/10 | 5,110 | 5,210 | 5,030 | 5,070 | -1.93% | 10,900 | 1266億8205万 | +7.28% | 10.03 | 1.29 |
| 05/09 | 5,000 | 5,210 | 5,000 | 5,170 | +2.58% | 12,300 | 1291億8071万 | +9.77% | 10.23 | 1.32 |
| 05/08 | 5,190 | 5,240 | 4,970 | 5,040 | +1.31% | 23,000 | 1259億3245万 | +7.55% | 9.97 | 1.29 |
| 05/02 | 4,990 | 5,000 | 4,935 | 4,975 | +1.12% | 8,500 | 1243億833万 | +6.71% | 9.84 | 1.27 |
| 05/01 | 4,850 | 4,935 | 4,830 | 4,920 | +2.71% | 10,800 | 1229億3406万 | +6.26% | 9.73 | 1.26 |
| 04/28 | 4,665 | 4,800 | 4,665 | 4,790 | +5.39% | 15,700 | 1196億8580万 | +3.97% | 9.48 | 1.22 |
| 04/27 | 4,645 | 4,645 | 4,500 | 4,545 | -2.15% | 19,100 | 1135億6409万 | -0.92% | 8.99 | 1.16 |
| 04/26 | 4,625 | 4,725 | 4,620 | 4,645 | -1.06% | 11,600 | 1160億6275万 | +1.49% | 9.19 | 1.19 |
| 04/25 | 4,710 | 4,770 | 4,680 | 4,695 | -0.32% | 11,000 | 1173億1208万 | +2.83% | 9.29 | 1.2 |
| 04/24 | 4,635 | 4,730 | 4,635 | 4,710 | +0.11% | 7,000 | 1176億8688万 | +3.4% | 9.32 | 1.2 |
| 04/21 | 4,750 | 4,775 | 4,680 | 4,705 | -0.95% | 8,500 | 1175億6194万 | +3.52% | 9.31 | 1.2 |
| 04/20 | 4,525 | 4,800 | 4,525 | 4,750 | +3.83% | 11,200 | 1186億8634万 | +4.76% | 9.4 | 1.21 |
| 04/19 | 4,595 | 4,650 | 4,540 | 4,575 | -1.93% | 10,800 | 1143億1369万 | +1.04% | 9.05 | 1.17 |
| 04/18 | 4,685 | 4,790 | 4,630 | 4,665 | -0.43% | 10,500 | 1165億6248万 | +3.16% | 9.23 | 1.19 |
| 04/17 | 4,745 | 4,745 | 4,635 | 4,685 | -1.26% | 11,000 | 1170億6221万 | +3.54% | 9.27 | 1.2 |
| 04/14 | 4,650 | 4,780 | 4,650 | 4,745 | +2.15% | 11,700 | 1185億6141万 | +4.65% | 9.39 | 1.21 |
| 04/13 | 4,635 | 4,650 | 4,570 | 4,645 | +0.22% | 9,000 | 1160億6275万 | +2.16% | 9.19 | 1.19 |
| 04/12 | 4,470 | 4,670 | 4,470 | 4,635 | +2.09% | 9,600 | 1158億1288万 | +1.67% | 9.17 | 1.18 |
| 04/11 | 4,465 | 4,555 | 4,395 | 4,540 | +3.3% | 10,500 | 1134億3915万 | -0.68% | 8.98 | 1.16 |
| 04/10 | 4,475 | 4,475 | 4,345 | 4,395 | -1.79% | 14,100 | 1098億1610万 | -4.04% | 8.69 | 1.12 |
| 04/07 | 4,390 | 4,515 | 4,390 | 4,475 | +1.24% | 17,900 | 1118億1503万 | -2.65% | 8.85 | 1.14 |
