時価総額
- 2022年12月30日
- 12億2516万
2022/12/22～2023/03/23
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 | ||||||||||
| 03/23 | 625 | 628 | 625 | 628 | -0.63% | 500 | 14億5884万 | -2.94% | 7.84 | 1.33 |
| 03/22 | 630 | 632 | 630 | 632 | +1.44% | 500 | 14億6813万 | -2.17% | 7.89 | 1.34 |
| 03/20 | 660 | 660 | 620 | 623 | -5.61% | 1,800 | 14億4722万 | -3.41% | 7.78 | 1.32 |
| 03/17 | 655 | 665 | 601 | 660 | +0.92% | 5,000 | 15億3318万 | +2.64% | 8.24 | 1.4 |
| 03/16 | 640 | 654 | 638 | 654 | +0.62% | 1,100 | 15億1924万 | +2.35% | 8.17 | 1.39 |
| 03/15 | 625 | 656 | 625 | 650 | +6.04% | 2,400 | 15億995万 | +2.36% | 8.12 | 1.38 |
| 03/14 | 638 | 638 | 605 | 613 | -3.92% | 3,000 | 14億2399万 | -2.7% | 7.66 | 1.3 |
| 03/13 | 658 | 662 | 620 | 638 | -1.85% | 5,400 | 14億8207万 | +1.92% | 7.97 | 1.35 |
| 03/10 | 640 | 651 | 636 | 650 | +1.56% | 2,000 | 15億995万 | +4.5% | 8.12 | 1.38 |
| 03/09 | 648 | 649 | 640 | 640 | -1.23% | 700 | 14億8672万 | +3.9% | 7.99 | 1.36 |
| 03/08 | 645 | 648 | 645 | 648 | +2.05% | 1,100 | 15億530万 | +5.88% | 8.09 | 1.37 |
| 03/07 | 651 | 651 | 628 | 635 | -3.5% | 7,600 | 14億7510万 | +4.61% | 7.93 | 1.35 |
| 03/06 | 662 | 662 | 650 | 658 | -0.3% | 6,400 | 15億2853万 | +9.3% | 8.22 | 1.4 |
| 03/03 | 653 | 680 | 653 | 660 | +1.23% | 5,600 | 15億3318万 | +10.74% | 8.24 | 1.4 |
| 03/02 | 689 | 689 | 650 | 652 | -3.12% | 4,900 | 15億1459万 | +10.51% | 8.14 | 1.38 |
| 03/01 | 689 | 689 | 665 | 673 | -0.59% | 6,000 | 15億6337万 | +15.04% | 8.41 | 1.43 |
| 02/28 | 690 | 690 | 673 | 677 | -0.44% | 5,700 | 15億7267万 | +17.13% | 8.46 | 1.44 |
| 02/27 | 670 | 680 | 664 | 680 | +1.8% | 12,600 | 15億7964万 | +18.88% | 8.49 | 1.44 |
| 02/24 | 669 | 669 | 655 | 668 | +2.3% | 5,800 | 15億5176万 | +18.23% | 8.34 | 1.42 |
| 02/22 | 667 | 667 | 651 | 653 | -1.95% | 5,100 | 15億1691万 | +17.03% | 8.16 | 1.38 |
| 02/21 | 659 | 670 | 658 | 666 | +1.06% | 24,700 | 15億4711万 | +20.65% | 8.32 | 1.41 |
| 02/20 | 638 | 659 | 635 | 659 | +4.94% | 19,100 | 15億3085万 | +20.7% | 8.23 | 1.4 |
| 02/17 | 612 | 628 | 612 | 628 | +1.45% | 4,400 | 14億5884万 | +16.51% | 7.84 | 1.33 |
| 02/16 | 615 | 620 | 598 | 619 | +0.65% | 6,100 | 14億3793万 | +15.7% | 7.73 | 1.31 |
| 02/15 | 618 | 635 | 607 | 615 | +3.71% | 21,000 | 14億2864万 | +15.82% | 7.68 | 1.3 |
| 02/14 | 617 | 620 | 580 | 593 | -2.79% | 9,000 | 13億7753万 | +12.52% | 7.41 | 1.26 |
| 02/13 | 585 | 615 | 572 | 610 | +4.27% | 20,900 | 14億1703万 | +16.19% | 7.62 | 1.29 |
| 02/10 | 573 | 593 | 572 | 585 | +5.03% | 16,600 | 13億5895万 | +12.07% | 7.31 | 1.24 |
| 02/09 | 558 | 565 | 544 | 557 | +2.58% | 5,600 | 12億9391万 | +7.12% | 6.96 | 1.18 |
| 02/08 | 550 | 554 | 543 | 543 | +2.45% | 4,700 | 12億6138万 | +4.42% | 6.78 | 1.15 |
| 02/07 | 526 | 535 | 526 | 530 | +2.71% | 800 | 12億3119万 | +2.12% | 6.62 | 1.12 |
| 02/06 | 528 | 528 | 516 | 516 | -1.53% | 1,500 | 11億9866万 | -0.58% | 6.44 | 1.09 |
| 02/03 | 543 | 543 | 523 | 524 | +0.19% | 800 | 12億1725万 | +0.96% | 6.54 | 1.11 |
| 02/02 | 525 | 553 | 523 | 523 | 0% | 8,000 | 12億1492万 | +0.97% | 6.53 | 1.11 |
| 02/01 | 524 | 545 | 509 | 523 | -0.38% | 4,800 | 12億1492万 | +1.36% | 6.53 | 1.11 |
| 01/31 | 513 | 525 | 512 | 525 | +2.34% | 3,000 | 12億1957万 | +1.74% | 6.56 | 1.11 |
| 01/30 | 514 | 520 | 513 | 513 | +0.39% | 500 | 11億9169万 | -1.16% | 6.41 | 1.09 |
| 01/27 | 506 | 514 | 506 | 511 | -0.58% | 1,000 | 11億8705万 | - | 6.38 | 1.08 |
| 01/26 | 514 | 514 | 514 | 514 | 0% | 100 | 11億9402万 | - | 6.42 | 1.09 |
| 01/25 | 514 | 520 | 513 | 514 | 0% | 1,400 | 11億9402万 | - | 6.42 | 1.09 |
| 01/24 | 513 | 515 | 513 | 514 | +1.58% | 600 | 11億9402万 | - | 6.42 | 1.09 |
| 01/23 | 525 | 534 | 505 | 506 | -0.98% | 3,800 | 11億7543万 | - | 6.32 | 1.07 |
| 01/20 | 500 | 511 | 500 | 511 | +1.19% | 2,200 | 11億8705万 | - | 6.38 | 1.08 |
| 01/19 | 500 | 505 | 499 | 505 | +1% | 3,600 | 11億6958万 | - | 6.31 | 1.07 |
| 01/18 | 509 | 509 | 496 | 500 | -0.2% | 5,200 | 11億5800万 | - | 6.24 | 1.06 |
| 01/17 | 505 | 510 | 501 | 501 | -0.79% | 1,600 | 11億6031万 | - | 6.26 | 1.06 |
| 01/16 | 502 | 505 | 500 | 505 | -1.56% | 6,300 | 11億6958万 | - | 6.31 | 1.07 |
| 01/13 | 516 | 516 | 513 | 513 | -1.35% | 3,800 | 11億8810万 | - | 6.41 | 1.09 |
| 01/12 | 520 | 521 | 520 | 520 | -1.14% | 2,000 | 12億432万 | - | 6.49 | 1.1 |
| 01/11 | 528 | 530 | 515 | 526 | -0.94% | 4,900 | 12億1821万 | - | 6.57 | 1.12 |
| 01/10 | 544 | 544 | 529 | 531 | -1.67% | 2,600 | 12億2979万 | - | 6.63 | 1.13 |
| 01/06 | 539 | 546 | 530 | 540 | 0% | 4,800 | 12億5064万 | - | 6.74 | 1.14 |
| 01/05 | 545 | 545 | 530 | 540 | -1.1% | 1,500 | 12億5064万 | - | 6.74 | 1.14 |
| 01/04 | 525 | 546 | 514 | 546 | +3.21% | 3,800 | 12億6453万 | - | 6.82 | 1.16 |
| 2022 | ||||||||||
| 12/30 | 520 | 538 | 520 | 529 | +1.73% | 8,000 | 12億2516万 | - | 10.94 | 1.12 |
| 12/29 | 509 | 542 | 508 | 520 | +1.76% | 5,500 | 12億432万 | - | 10.75 | 1.1 |
| 12/28 | 518 | 518 | 495 | 511 | +0.39% | 7,000 | 11億8347万 | - | 10.57 | 1.08 |
| 12/27 | 480 | 520 | 475 | 509 | +4.95% | 29,800 | 11億7884万 | - | 10.53 | 1.08 |
| 12/26 | 506 | 506 | 485 | 485 | -5.46% | 63,800 | 11億2326万 | - | 10.03 | 1.03 |
| 12/23 | 548 | 554 | 513 | 513 | -12.61% | 106,200 | 11億8810万 | - | 10.61 | 1.08 |
| 12/22 | 600 | 635 | 585 | 587 | 0% | 412,100 | 13億5949万 | - | 12.14 | 1.24 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 12月期 | 635 12/22 | 475 12/27 | 412,100 12/22 | 14億7066万 | 11億10万 | 12億2516万 12/30 |
| 最新 | 628 2023/3/23 | 500 | 14億5884万 | |||