時価総額
2023/02/02～2023/06/30
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 |
| 06/30 | 1,317 | 1,317 | 1,281 | 1,281 | -1.54% | 2,100 | 78億6642万 | -1.16% | 10.62 | 1.15 |
| 06/29 | 1,287 | 1,301 | 1,281 | 1,301 | -1.51% | 1,500 | 79億8924万 | +0.39% | 10.78 | 1.17 |
| 06/28 | 1,315 | 1,322 | 1,313 | 1,321 | +0.08% | 1,100 | 81億1206万 | +2.01% | 10.95 | 1.19 |
| 06/27 | 1,320 | 1,322 | 1,315 | 1,320 | 0% | 1,800 | 81億592万 | +2.09% | 10.94 | 1.19 |
| 06/26 | 1,314 | 1,320 | 1,314 | 1,320 | 0% | 1,400 | 81億592万 | +2.25% | 10.94 | 1.19 |
| 06/23 | 1,320 | 1,320 | 1,320 | 1,320 | +0.38% | 1,500 | 81億592万 | +2.4% | 10.94 | 1.19 |
| 06/22 | 1,316 | 1,324 | 1,315 | 1,315 | +0.08% | 1,800 | 80億7521万 | +2.18% | 10.9 | 1.18 |
| 06/21 | 1,318 | 1,328 | 1,308 | 1,314 | -0.23% | 2,400 | 80億6907万 | +2.26% | 10.89 | 1.18 |
| 06/20 | 1,314 | 1,317 | 1,305 | 1,317 | +0.3% | 2,400 | 80億8749万 | +2.65% | 10.92 | 1.19 |
| 06/19 | 1,305 | 1,318 | 1,305 | 1,313 | +1% | 2,900 | 80億6293万 | +2.5% | 10.88 | 1.18 |
| 06/16 | 1,295 | 1,301 | 1,295 | 1,300 | +1.33% | 2,700 | 79億8310万 | +1.64% | 10.77 | 1.17 |
| 06/15 | 1,285 | 1,291 | 1,283 | 1,283 | -0.16% | 2,400 | 78億7871万 | +0.39% | 10.63 | 1.15 |
| 06/14 | 1,285 | 1,292 | 1,285 | 1,285 | 0% | 1,100 | 78億9099万 | +0.55% | 10.65 | 1.16 |
| 06/13 | 1,289 | 1,289 | 1,285 | 1,285 | 0% | 2,000 | 78億9099万 | +0.63% | 10.65 | 1.16 |
| 06/12 | 1,297 | 1,297 | 1,285 | 1,285 | -0.46% | 1,100 | 78億9099万 | +0.63% | 10.65 | 1.16 |
| 06/09 | 1,289 | 1,296 | 1,287 | 1,291 | -0.46% | 800 | 79億2783万 | +1.1% | 10.7 | 1.16 |
| 06/08 | 1,297 | 1,297 | 1,297 | 1,297 | +0.54% | 200 | 79億6468万 | +1.41% | 10.75 | 1.17 |
| 06/07 | 1,286 | 1,299 | 1,286 | 1,290 | +0.39% | 600 | 79億2169万 | +0.86% | 10.69 | 1.16 |
| 06/06 | 1,303 | 1,304 | 1,285 | 1,285 | -1.31% | 1,600 | 78億9099万 | +0.55% | 10.65 | 1.16 |
| 06/05 | 1,303 | 1,307 | 1,302 | 1,302 | +0.15% | 2,100 | 79億9538万 | +1.88% | 10.79 | 1.17 |
| 06/02 | 1,290 | 1,301 | 1,280 | 1,300 | +0.08% | 8,600 | 79億8310万 | +1.88% | 10.77 | 1.17 |
| 06/01 | 1,273 | 1,299 | 1,273 | 1,299 | +2.69% | 4,500 | 79億7696万 | +1.88% | 10.77 | 1.17 |
| 05/31 | 1,265 | 1,282 | 1,265 | 1,265 | +0.72% | 4,200 | 77億6817万 | -0.78% | 10.48 | 1.14 |
| 05/30 | 1,265 | 1,287 | 1,256 | 1,256 | +0.48% | 2,200 | 77億1290万 | -1.49% | 10.41 | 1.13 |
| 05/29 | 1,290 | 1,300 | 1,250 | 1,250 | -2.8% | 9,000 | 76億7606万 | -2.04% | 10.36 | 1.12 |
| 05/26 | 1,282 | 1,286 | 1,279 | 1,286 | +0.08% | 1,400 | 78億9713万 | +0.86% | 10.66 | 1.16 |
| 05/25 | 1,272 | 1,285 | 1,263 | 1,285 | +1.02% | 3,600 | 78億9099万 | +1.02% | 10.65 | 1.16 |
| 05/24 | 1,271 | 1,272 | 1,256 | 1,272 | +0.08% | 700 | 78億1116万 | +0.24% | 10.54 | 1.14 |
| 05/23 | 1,269 | 1,271 | 1,259 | 1,271 | +0.95% | 1,200 | 78億502万 | +0.39% | 10.53 | 1.14 |
| 05/22 | 1,280 | 1,280 | 1,258 | 1,259 | -1.64% | 1,600 | 77億3133万 | -0.4% | 10.43 | 1.13 |
| 05/19 | 1,255 | 1,280 | 1,255 | 1,280 | +1.59% | 400 | 78億6028万 | +1.43% | 10.61 | 1.15 |
| 05/18 | 1,262 | 1,266 | 1,260 | 1,260 | -0.71% | 1,700 | 77億3747万 | +0.08% | 10.44 | 1.13 |
| 05/17 | 1,265 | 1,289 | 1,265 | 1,269 | +0.71% | 4,100 | 77億9273万 | +0.95% | 10.52 | 1.14 |
| 05/16 | 1,253 | 1,260 | 1,253 | 1,260 | +0.16% | 400 | 77億3747万 | +0.4% | 10.44 | 1.13 |
| 05/15 | 1,263 | 1,263 | 1,258 | 1,258 | -1.87% | 1,900 | 77億2518万 | +0.32% | 10.43 | 1.13 |
| 05/12 | 1,270 | 1,282 | 1,270 | 1,282 | +0.63% | 1,000 | 78億7256万 | +2.31% | 10.63 | 1.15 |
| 05/11 | 1,255 | 1,277 | 1,255 | 1,274 | +0.71% | 1,300 | 78億2344万 | +1.92% | 10.56 | 1.15 |
| 05/10 | 1,272 | 1,272 | 1,252 | 1,265 | -0.55% | 2,100 | 77億6817万 | +1.36% | 10.48 | 1.14 |
| 05/09 | 1,310 | 1,310 | 1,260 | 1,272 | -2.08% | 6,900 | 78億1116万 | +2% | 10.54 | 1.14 |
| 05/08 | 1,300 | 1,301 | 1,251 | 1,299 | -3.35% | 13,900 | 79億7696万 | +4.34% | 10.77 | 1.17 |
| 05/02 | 1,296 | 1,344 | 1,296 | 1,344 | +3.94% | 16,700 | 82億5330万 | +8.21% | 11.14 | 1.21 |
| 05/01 | 1,270 | 1,293 | 1,260 | 1,293 | +1.81% | 4,600 | 79億4011万 | +4.53% | 10.72 | 1.16 |
| 04/28 | 1,274 | 1,282 | 1,261 | 1,270 | +0.16% | 2,700 | 77億9887万 | +2.92% | 10.53 | 1.14 |
| 04/27 | 1,252 | 1,268 | 1,252 | 1,268 | +1.2% | 600 | 77億8659万 | +2.92% | 10.51 | 1.14 |
| 04/26 | 1,260 | 1,270 | 1,253 | 1,253 | -1.65% | 1,400 | 76億9448万 | +1.87% | 10.38 | 1.13 |
| 04/25 | 1,282 | 1,297 | 1,262 | 1,274 | -2% | 2,500 | 78億2344万 | +3.75% | 10.56 | 1.15 |
| 04/24 | 1,308 | 1,308 | 1,260 | 1,300 | +1.72% | 8,200 | 79億8310万 | +6.04% | 10.77 | 1.17 |
| 04/21 | 1,275 | 1,278 | 1,260 | 1,278 | -0.16% | 1,200 | 78億4800万 | +4.67% | 10.59 | 1.15 |
| 04/20 | 1,222 | 1,280 | 1,222 | 1,280 | +4.75% | 13,900 | 78億6028万 | +5.09% | 10.61 | 1.15 |
| 04/19 | 1,206 | 1,231 | 1,206 | 1,222 | +0.99% | 3,200 | 75億411万 | +0.58% | 10.13 | 1.1 |
| 04/18 | 1,219 | 1,225 | 1,209 | 1,210 | 0% | 3,000 | 74億3042万 | -0.41% | 10.03 | 1.09 |
| 04/17 | 1,208 | 1,217 | 1,202 | 1,210 | +0.08% | 1,800 | 74億3042万 | -0.49% | 10.03 | 1.09 |
| 04/14 | 1,212 | 1,212 | 1,209 | 1,209 | -0.33% | 200 | 74億2428万 | -0.66% | 10.02 | 1.09 |
| 04/13 | 1,216 | 1,216 | 1,213 | 1,213 | +0.25% | 500 | 74億4885万 | -0.41% | 10.05 | 1.09 |
| 04/12 | 1,197 | 1,210 | 1,197 | 1,210 | +0.25% | 500 | 74億3042万 | -0.66% | 10.03 | 1.09 |
| 04/11 | 1,214 | 1,214 | 1,207 | 1,207 | -0.25% | 700 | 74億1200万 | -0.98% | 10 | 1.09 |
| 04/10 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 500 | 74億3042万 | -0.9% | 10.03 | 1.09 |
| 04/07 | 1,212 | 1,212 | 1,209 | 1,210 | -1.55% | 700 | 74億3042万 | -0.98% | 10.03 | 1.09 |
| 04/06 | 1,212 | 1,229 | 1,212 | 1,229 | -0.41% | 800 | 75億4710万 | +0.49% | 10.19 | 1.11 |
| 04/05 | 1,221 | 1,237 | 1,221 | 1,234 | +0.73% | 300 | 75億7780万 | +0.9% | 10.23 | 1.11 |
| 04/04 | 1,220 | 1,225 | 1,218 | 1,225 | +0.41% | 2,300 | 75億2254万 | +0.08% | 10.15 | 1.1 |
| 03/31 | 1,230 | 1,238 | 1,220 | 1,220 | -1.61% | 900 | 74億9183万 | -0.41% | 10.11 | 1.13 |
| 03/30 | 1,225 | 1,240 | 1,224 | 1,240 | +2.23% | 1,900 | 76億1465万 | +1.14% | 10.28 | 1.15 |
| 03/29 | 1,223 | 1,223 | 1,213 | 1,213 | -0.9% | 600 | 74億4885万 | -1.14% | 10.05 | 1.13 |
| 03/28 | 1,224 | 1,224 | 1,224 | 1,224 | 0% | 300 | 75億1640万 | -0.33% | 10.14 | 1.14 |
| 03/27 | 1,225 | 1,225 | 1,220 | 1,224 | -0.08% | 700 | 75億1640万 | -0.41% | 10.14 | 1.14 |
| 03/24 | 1,230 | 1,230 | 1,221 | 1,225 | +2.08% | 800 | 75億2254万 | -0.33% | 10.15 | 1.14 |
| 03/23 | 1,226 | 1,226 | 1,200 | 1,200 | -1.8% | 6,100 | 73億6902万 | -2.44% | 9.95 | 1.11 |
| 03/22 | 1,202 | 1,222 | 1,199 | 1,222 | +0.99% | 1,400 | 75億411万 | -0.73% | 10.13 | 1.13 |
| 03/20 | 1,215 | 1,215 | 1,210 | 1,210 | -0.41% | 200 | 74億3042万 | -1.79% | 10.03 | 1.12 |
| 03/17 | 1,186 | 1,215 | 1,186 | 1,215 | +2.36% | 700 | 74億6113万 | -1.46% | 10.07 | 1.13 |
| 03/16 | 1,199 | 1,199 | 1,161 | 1,187 | -0.84% | 1,400 | 72億8918万 | -3.81% | 9.84 | 1.1 |
| 03/14 | 1,205 | 1,217 | 1,195 | 1,197 | -0.91% | 2,900 | 73億5059万 | -3.08% | 9.92 | 1.11 |
| 03/13 | 1,213 | 1,213 | 1,208 | 1,208 | -1.39% | 600 | 74億1814万 | -2.27% | 10.01 | 1.12 |
| 03/10 | 1,225 | 1,225 | 1,220 | 1,225 | -0.65% | 3,100 | 75億2254万 | -0.89% | 10.15 | 1.14 |
| 03/09 | 1,222 | 1,233 | 1,220 | 1,233 | -0.4% | 1,900 | 75億7166万 | -0.24% | 10.22 | 1.14 |
| 03/08 | 1,222 | 1,238 | 1,222 | 1,238 | +1.31% | 2,100 | 76億237万 | +0.16% | 10.26 | 1.15 |
| 03/07 | 1,228 | 1,230 | 1,222 | 1,222 | -0.65% | 1,500 | 75億411万 | -1.13% | 10.13 | 1.13 |
| 03/06 | 1,230 | 1,230 | 1,230 | 1,230 | -0.32% | 3,400 | 75億5324万 | -0.49% | 10.19 | 1.14 |
| 03/03 | 1,246 | 1,246 | 1,225 | 1,234 | -0.88% | 1,400 | 75億7780万 | -0.16% | 10.23 | 1.15 |
| 03/02 | 1,239 | 1,248 | 1,226 | 1,245 | -0.32% | 1,300 | 76億4535万 | +0.81% | 10.32 | 1.16 |
| 03/01 | 1,241 | 1,249 | 1,241 | 1,249 | +1.46% | 500 | 76億6992万 | +1.3% | 10.35 | 1.16 |
| 02/28 | 1,229 | 1,231 | 1,229 | 1,231 | +0.08% | 300 | 75億5938万 | 0% | 10.2 | 1.14 |
| 02/27 | 1,258 | 1,258 | 1,230 | 1,230 | -1.84% | 400 | 75億5324万 | +0.08% | 10.19 | 1.14 |
| 02/24 | 1,250 | 1,253 | 1,231 | 1,253 | +1.13% | 900 | 76億9448万 | +2.12% | 10.38 | 1.16 |
| 02/22 | 1,255 | 1,261 | 1,225 | 1,239 | -1.27% | 2,700 | 76億851万 | +1.14% | 10.27 | 1.15 |
| 02/21 | 1,255 | 1,256 | 1,253 | 1,255 | -0.16% | 4,400 | 77億676万 | +2.62% | 10.4 | 1.17 |
| 02/20 | 1,242 | 1,260 | 1,242 | 1,257 | +0.8% | 2,900 | 77億1904万 | +3.03% | 10.42 | 1.17 |
| 02/17 | 1,243 | 1,248 | 1,243 | 1,247 | +0.48% | 1,700 | 76億5763万 | +2.47% | 10.34 | 1.16 |
| 02/16 | 1,241 | 1,241 | 1,241 | 1,241 | 0% | 200 | 76億2079万 | +2.22% | 10.29 | 1.15 |
| 02/15 | 1,241 | 1,241 | 1,241 | 1,241 | +0.16% | 400 | 76億2079万 | +2.48% | 10.29 | 1.15 |
| 02/14 | 1,235 | 1,242 | 1,235 | 1,239 | +0.57% | 1,000 | 76億851万 | +2.48% | 10.27 | 1.15 |
| 02/13 | 1,247 | 1,247 | 1,232 | 1,232 | -1.2% | 7,500 | 75億6552万 | +2.16% | 10.21 | 1.14 |
| 02/10 | 1,240 | 1,247 | 1,240 | 1,247 | +0.97% | 3,200 | 76億5763万 | +3.57% | 10.34 | 1.16 |
| 02/09 | 1,229 | 1,235 | 1,227 | 1,235 | +0.57% | 1,600 | 75億8394万 | +2.83% | 10.24 | 1.15 |
| 02/08 | 1,210 | 1,228 | 1,210 | 1,228 | +1.49% | 2,000 | 75億4096万 | +2.59% | 10.18 | 1.14 |
| 02/07 | 1,218 | 1,220 | 1,210 | 1,210 | -0.82% | 900 | 74億3042万 | +1.42% | 10.03 | 1.12 |
| 02/06 | 1,223 | 1,223 | 1,217 | 1,220 | -0.73% | 1,000 | 74億9183万 | +2.52% | 10.11 | 1.13 |
| 02/03 | 1,221 | 1,229 | 1,215 | 1,229 | +0.66% | 1,400 | 75億4710万 | +3.54% | 10.19 | 1.14 |
| 02/02 | 1,227 | 1,227 | 1,217 | 1,221 | -0.65% | 700 | 74億9797万 | +3.13% | 10.12 | 1.13 |
