時価総額
2023/03/07～2023/07/31
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 |
| 07/31 | 992 | 1,000 | 982 | 991 | +0.1% | 33,700 | 158億5887万 | +0.81% | 15.78 | 2.67 |
| 07/28 | 977 | 999 | 963 | 990 | -1.69% | 109,300 | 158億4287万 | +0.81% | 15.76 | 2.67 |
| 07/27 | 1,000 | 1,009 | 995 | 1,007 | +1.1% | 70,700 | 161億1492万 | +2.65% | 16.03 | 2.71 |
| 07/26 | 1,005 | 1,009 | 996 | 996 | -0.8% | 53,100 | 159億3888万 | +1.63% | 15.86 | 2.68 |
| 07/25 | 1,005 | 1,008 | 999 | 1,004 | -0.2% | 45,900 | 160億6691万 | +2.66% | 15.98 | 2.71 |
| 07/24 | 1,022 | 1,022 | 1,005 | 1,006 | -0.59% | 36,000 | 160億9891万 | +2.97% | 16.02 | 2.71 |
| 07/21 | 1,005 | 1,017 | 999 | 1,012 | +0.8% | 32,000 | 161億9493万 | +3.79% | 16.11 | 2.73 |
| 07/20 | 1,006 | 1,017 | 1,004 | 1,004 | 0% | 42,700 | 160億6691万 | +3.29% | 15.98 | 2.71 |
| 07/19 | 990 | 1,005 | 990 | 1,004 | +1.62% | 45,400 | 160億6691万 | +3.4% | 15.98 | 2.71 |
| 07/18 | 995 | 996 | 987 | 988 | -0.2% | 19,000 | 158億1086万 | +1.86% | 15.73 | 2.66 |
| 07/14 | 993 | 1,000 | 988 | 990 | -0.3% | 27,600 | 158億4287万 | +2.06% | 15.76 | 2.67 |
| 07/13 | 989 | 998 | 982 | 993 | +0.81% | 12,400 | 158億9087万 | +2.16% | 15.81 | 2.68 |
| 07/12 | 999 | 999 | 982 | 985 | -1.1% | 34,300 | 157億6285万 | +1.13% | 15.68 | 2.66 |
| 07/11 | 1,002 | 1,006 | 995 | 996 | +0.2% | 29,300 | 159億3888万 | +1.94% | 15.86 | 2.68 |
| 07/10 | 988 | 1,007 | 987 | 994 | +0.91% | 60,000 | 159億688万 | +1.53% | 15.82 | 2.68 |
| 07/07 | 975 | 989 | 967 | 985 | +1.86% | 35,000 | 157億6285万 | +0.41% | 15.68 | 2.66 |
| 07/06 | 962 | 974 | 960 | 967 | +0.73% | 26,500 | 154億7480万 | -1.53% | 15.39 | 2.61 |
| 07/05 | 965 | 969 | 957 | 960 | -0.41% | 30,800 | 153億6278万 | -2.54% | 15.28 | 2.59 |
| 07/04 | 960 | 968 | 957 | 964 | +0.84% | 18,800 | 154億2679万 | -2.33% | 15.35 | 2.6 |
| 07/03 | 962 | 965 | 956 | 956 | 0% | 31,800 | 152億9877万 | -3.43% | 15.22 | 2.58 |
| 06/30 | 960 | 962 | 952 | 956 | -0.42% | 35,300 | 152億9877万 | -3.82% | 15.22 | 2.58 |
| 06/29 | 961 | 969 | 959 | 960 | -0.1% | 24,000 | 153億6278万 | -3.61% | 15.28 | 2.59 |
| 06/28 | 957 | 964 | 952 | 961 | +0.84% | 32,900 | 153億7878万 | -3.8% | 15.3 | 2.59 |
| 06/27 | 955 | 962 | 950 | 953 | -0.21% | 18,000 | 152億5076万 | -4.8% | 15.17 | 2.57 |
| 06/26 | 960 | 964 | 950 | 955 | -0.93% | 31,600 | 152億8276万 | -4.88% | 15.2 | 2.57 |
| 06/23 | 975 | 980 | 956 | 964 | -0.72% | 54,200 | 154億2679万 | -4.37% | 15.35 | 2.6 |
| 06/22 | 975 | 986 | 969 | 971 | +0.31% | 36,400 | 155億3881万 | -3.86% | 15.46 | 2.62 |
| 06/21 | 955 | 976 | 955 | 968 | +0.94% | 33,400 | 154億9080万 | -4.35% | 15.41 | 2.61 |
| 06/20 | 963 | 970 | 956 | 959 | -1.34% | 32,500 | 153億4678万 | -5.52% | 15.27 | 2.58 |
| 06/19 | 958 | 976 | 952 | 972 | +1.99% | 60,600 | 155億5481万 | -4.52% | 15.47 | 2.62 |
| 06/16 | 952 | 954 | 932 | 953 | +0.53% | 62,300 | 152億5076万 | -6.66% | 15.17 | 2.57 |
| 06/15 | 960 | 963 | 939 | 948 | -1.35% | 107,500 | 151億7074万 | -7.33% | 15.09 | 2.56 |
| 06/14 | 991 | 991 | 960 | 961 | -2.34% | 97,100 | 153億7878万 | -6.24% | 15.3 | 2.59 |
| 06/13 | 990 | 1,005 | 976 | 984 | -0.1% | 107,500 | 157億4685万 | -4.19% | 15.67 | 2.65 |
| 06/12 | 1,005 | 1,014 | 950 | 985 | -7.08% | 323,000 | 157億6285万 | -4.28% | 15.68 | 2.66 |
| 06/09 | 1,032 | 1,063 | 1,024 | 1,060 | +2.81% | 87,400 | 169億6307万 | +2.91% | 16.87 | 2.86 |
| 06/08 | 1,052 | 1,064 | 1,021 | 1,031 | -2.55% | 49,100 | 164億9898万 | +0.59% | 16.41 | 2.78 |
| 06/07 | 1,068 | 1,078 | 1,050 | 1,058 | +0.28% | 31,300 | 169億3106万 | +3.62% | 16.84 | 2.85 |
| 06/06 | 1,032 | 1,062 | 1,026 | 1,055 | +2.33% | 46,500 | 168億8305万 | +3.74% | 16.8 | 2.84 |
| 06/05 | 1,040 | 1,040 | 1,011 | 1,031 | +0.19% | 61,500 | 164億9898万 | +1.88% | 16.41 | 2.78 |
| 06/02 | 1,026 | 1,045 | 1,023 | 1,029 | +0.49% | 61,300 | 164億6698万 | +2.08% | 16.38 | 2.77 |
| 06/01 | 1,024 | 1,029 | 1,011 | 1,024 | -0.49% | 36,400 | 163億8696万 | +2.09% | 16.3 | 2.76 |
| 05/31 | 1,034 | 1,042 | 1,021 | 1,029 | -0.77% | 43,500 | 164億6698万 | +3% | 16.38 | 2.77 |
| 05/30 | 1,031 | 1,044 | 1,024 | 1,037 | +0.29% | 34,200 | 165億9500万 | +4.33% | 16.51 | 2.8 |
| 05/29 | 1,038 | 1,038 | 1,020 | 1,034 | +1.37% | 20,500 | 165億4699万 | +4.55% | 16.46 | 2.79 |
| 05/26 | 1,032 | 1,033 | 1,010 | 1,020 | -0.97% | 25,900 | 163億2295万 | +3.66% | 16.24 | 2.75 |
| 05/25 | 1,022 | 1,039 | 1,018 | 1,030 | +1.58% | 23,200 | 164億8298万 | +5.1% | 16.4 | 2.78 |
| 05/24 | 1,028 | 1,036 | 1,005 | 1,014 | -2.41% | 32,900 | 162億2694万 | +3.89% | 16.14 | 2.73 |
| 05/23 | 1,047 | 1,063 | 1,023 | 1,039 | -0.76% | 64,900 | 166億2701万 | +6.89% | 16.54 | 2.8 |
| 05/22 | 1,005 | 1,047 | 1,001 | 1,047 | +3.36% | 35,100 | 167億5503万 | +8.05% | 16.67 | 2.82 |
| 05/19 | 1,025 | 1,025 | 1,005 | 1,013 | -1.75% | 20,000 | 162億1093万 | +4.97% | 16.13 | 2.73 |
| 05/18 | 1,036 | 1,037 | 1,022 | 1,031 | -0.39% | 18,500 | 164億9898万 | +7.17% | 16.41 | 2.78 |
| 05/17 | 1,030 | 1,036 | 1,000 | 1,035 | -0.1% | 57,700 | 165億6300万 | +7.92% | 16.48 | 2.79 |
| 05/16 | 1,045 | 1,045 | 1,015 | 1,036 | +0.1% | 20,500 | 165億7900万 | +8.6% | 16.49 | 2.79 |
| 05/15 | 1,018 | 1,048 | 1,003 | 1,035 | +2.78% | 48,200 | 165億6300万 | +9.06% | 16.48 | 2.79 |
| 05/12 | 1,003 | 1,007 | 987 | 1,007 | +0.5% | 28,700 | 161億1492万 | +6.45% | 16.03 | 2.71 |
| 05/11 | 1,013 | 1,017 | 1,001 | 1,002 | -1.09% | 35,000 | 160億3490万 | +6.14% | 15.95 | 2.7 |
| 05/10 | 1,028 | 1,028 | 1,000 | 1,013 | -1.17% | 28,800 | 162億1093万 | +7.42% | 16.13 | 2.73 |
| 05/09 | 1,017 | 1,039 | 1,003 | 1,025 | +2.19% | 50,000 | 164億297万 | +8.93% | 16.32 | 2.76 |
| 05/08 | 955 | 1,007 | 946 | 1,003 | +6.7% | 73,400 | 160億5090万 | +6.82% | 15.97 | 2.7 |
| 05/02 | 955 | 955 | 939 | 940 | -1.05% | 12,300 | 150億4272万 | +0.32% | 14.96 | 2.53 |
| 05/01 | 948 | 950 | 938 | 950 | +1.06% | 14,200 | 152億275万 | +1.28% | 15.12 | 2.56 |
| 04/28 | 945 | 948 | 927 | 940 | +0.21% | 19,400 | 150億4272万 | +0.11% | 14.96 | 2.44 |
| 04/27 | 925 | 944 | 925 | 938 | +1.85% | 17,400 | 150億1072万 | -0.11% | 14.93 | 2.43 |
| 04/26 | 906 | 927 | 903 | 921 | +1.54% | 18,000 | 147億3867万 | -1.92% | 14.66 | 2.39 |
| 04/25 | 933 | 933 | 904 | 907 | -2.47% | 27,800 | 145億1463万 | -3.51% | 14.44 | 2.35 |
| 04/24 | 912 | 933 | 912 | 930 | +2.88% | 19,200 | 148億8269万 | -1.17% | 14.81 | 2.41 |
| 04/21 | 910 | 914 | 902 | 904 | -0.22% | 15,000 | 144億6662万 | -4.34% | 14.39 | 2.35 |
| 04/20 | 907 | 918 | 904 | 906 | 0% | 26,800 | 144億9862万 | -4.43% | 14.42 | 2.35 |
| 04/19 | 918 | 928 | 901 | 906 | -1.31% | 30,100 | 144億9862万 | -4.93% | 14.42 | 2.35 |
| 04/18 | 931 | 931 | 916 | 918 | -1.08% | 21,300 | 146億9066万 | -4.08% | 14.61 | 2.38 |
| 04/17 | 943 | 944 | 924 | 928 | -1.07% | 22,400 | 148億5069万 | -3.83% | 14.77 | 2.41 |
| 04/14 | 947 | 954 | 938 | 938 | -0.95% | 16,500 | 150億1072万 | -3.6% | 14.93 | 2.43 |
| 04/13 | 952 | 953 | 936 | 947 | -1.15% | 15,900 | 151億5474万 | -3.47% | 15.08 | 2.46 |
| 04/12 | 948 | 960 | 938 | 958 | +1.7% | 15,400 | 153億3077万 | -3.04% | 15.25 | 2.49 |
| 04/11 | 930 | 952 | 930 | 942 | +0.86% | 21,700 | 150億7473万 | -5.04% | 15 | 2.45 |
| 04/10 | 934 | 944 | 920 | 934 | +1.52% | 16,700 | 149億4670万 | -6.51% | 14.87 | 2.42 |
| 04/07 | 925 | 942 | 914 | 920 | +0.88% | 18,500 | 147億2266万 | -8.28% | 14.65 | 2.39 |
| 04/06 | 956 | 956 | 912 | 912 | -4.6% | 31,000 | 145億9464万 | -9.52% | 14.52 | 2.37 |
| 04/05 | 953 | 956 | 944 | 956 | -0.21% | 11,500 | 152億9877万 | -5.72% | 15.22 | 2.48 |
| 04/04 | 975 | 975 | 958 | 958 | -1.74% | 19,900 | 153億3077万 | -5.8% | 15.25 | 2.49 |
| 04/03 | 967 | 987 | 965 | 975 | +0.93% | 18,500 | 156億282万 | -4.41% | 15.52 | 2.53 |
| 03/31 | 970 | 981 | 958 | 966 | -0.1% | 14,900 | 154億5880万 | -5.48% | 15.38 | 2.51 |
| 03/30 | 948 | 972 | 940 | 967 | +0.42% | 15,000 | 154億7480万 | -5.57% | 15.39 | 2.51 |
| 03/29 | 961 | 972 | 960 | 963 | -0.41% | 19,600 | 154億1079万 | -6.14% | 15.33 | 2.5 |
| 03/28 | 968 | 976 | 955 | 967 | -1.63% | 26,900 | 154億7480万 | -6.03% | 15.39 | 2.51 |
| 03/27 | 937 | 988 | 930 | 983 | +5.7% | 62,400 | 157億3085万 | -4.75% | 15.65 | 2.55 |
| 03/24 | 930 | 937 | 914 | 930 | -1.59% | 55,400 | 148億8269万 | -9.88% | 14.81 | 2.41 |
| 03/23 | 920 | 945 | 911 | 945 | +1.61% | 35,700 | 151億2274万 | -8.61% | 15.04 | 2.45 |
| 03/22 | 975 | 981 | 921 | 930 | -2.41% | 47,900 | 148億8269万 | -10.14% | 14.81 | 2.41 |
| 03/20 | 1,025 | 1,025 | 938 | 953 | -7.39% | 56,200 | 152億5076万 | -8.1% | 15.17 | 2.47 |
| 03/17 | 989 | 1,034 | 981 | 1,029 | +5.65% | 69,300 | 164億6698万 | -0.87% | 16.38 | 2.67 |
| 03/16 | 1,011 | 1,016 | 962 | 974 | -5.16% | 85,700 | 155億8682万 | -5.98% | 15.51 | 2.53 |
| 03/15 | 1,028 | 1,033 | 1,002 | 1,027 | +1.38% | 71,400 | 164億3497万 | -0.87% | 16.35 | 2.67 |
| 03/14 | 1,081 | 1,085 | 1,013 | 1,013 | -7.99% | 84,000 | 162億1093万 | -2.03% | 16.13 | 2.63 |
| 03/13 | 1,141 | 1,141 | 1,078 | 1,101 | -3.51% | 76,600 | 176億1919万 | +6.58% | 17.53 | 2.86 |
| 03/10 | 1,149 | 1,168 | 1,102 | 1,141 | +1.42% | 86,900 | 182億5930万 | +10.99% | 18.16 | 2.96 |
| 03/09 | 1,131 | 1,155 | 1,107 | 1,125 | -0.88% | 69,200 | 180億326万 | +10.08% | 17.91 | 2.92 |
| 03/08 | 1,046 | 1,148 | 1,028 | 1,135 | +6.47% | 110,300 | 181億6329万 | +11.71% | 18.07 | 2.95 |
| 03/07 | 1,092 | 1,093 | 1,044 | 1,066 | -3.96% | 146,900 | 170億5909万 | +5.65% | 16.97 | 2.77 |
