時価総額
2022/12/16～2023/05/18
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 |
| 05/18 | 552 | 552 | 552 | 552 | -1.08% | 400 | 22億2238万 | -3.5% | 9.79 | 0.8 |
| 05/17 | 569 | 569 | 545 | 558 | -2.79% | 3,400 | 22億4653万 | -2.45% | 9.9 | 0.81 |
| 05/16 | 570 | 574 | 570 | 574 | +0.88% | 1,200 | 23億1095万 | +0.35% | 10.18 | 0.83 |
| 05/15 | 579 | 579 | 567 | 569 | -2.57% | 3,700 | 22億9082万 | -0.35% | 10.09 | 0.82 |
| 05/12 | 575 | 584 | 575 | 584 | +1.74% | 900 | 23億5121万 | +2.46% | 10.36 | 0.84 |
| 05/11 | 587 | 587 | 572 | 574 | -3.85% | 700 | 23億1095万 | +0.88% | 10.18 | 0.83 |
| 05/09 | 595 | 597 | 595 | 597 | +1.19% | 400 | 24億355万 | +5.11% | 10.59 | 0.86 |
| 05/08 | 580 | 590 | 580 | 590 | 0% | 700 | 23億7537万 | +4.24% | 10.47 | 0.85 |
| 05/02 | 592 | 597 | 590 | 590 | 0% | 900 | 23億7537万 | +4.61% | 10.47 | 0.85 |
| 05/01 | 592 | 600 | 575 | 590 | +3.51% | 4,000 | 23億7537万 | +4.8% | 10.47 | 0.85 |
| 04/28 | 570 | 570 | 570 | 570 | +0.18% | 300 | 22億9485万 | +1.6% | 10.11 | 0.82 |
| 04/27 | 568 | 569 | 560 | 569 | +1.97% | 1,000 | 22億9082万 | +1.79% | 10.09 | 0.82 |
| 04/26 | 566 | 576 | 551 | 558 | -4.78% | 13,400 | 22億4653万 | 0% | 9.9 | 0.81 |
| 04/25 | 600 | 600 | 585 | 586 | -2.33% | 2,800 | 23億5926万 | +5.21% | 10.4 | 0.85 |
| 04/24 | 582 | 611 | 582 | 600 | +3.45% | 6,300 | 24億1563万 | +8.11% | 10.64 | 0.87 |
| 04/21 | 587 | 600 | 580 | 580 | 0% | 2,400 | 23億3511万 | +5.07% | 10.29 | 0.84 |
| 04/20 | 568 | 600 | 568 | 580 | +2.11% | 8,600 | 23億3511万 | +5.26% | 10.29 | 0.84 |
| 04/19 | 574 | 574 | 565 | 568 | 0% | 1,500 | 22億8679万 | +3.46% | 10.08 | 0.82 |
| 04/18 | 570 | 570 | 568 | 568 | +1.43% | 500 | 22億8679万 | +3.65% | 10.08 | 0.82 |
| 04/17 | 568 | 568 | 560 | 560 | +0.36% | 800 | 22億5459万 | +2.56% | 9.94 | 0.81 |
| 04/14 | 555 | 558 | 555 | 558 | 0% | 600 | 22億4653万 | +2.2% | 9.9 | 0.81 |
| 04/13 | 553 | 558 | 553 | 558 | +0.36% | 600 | 22億4653万 | +2.2% | 9.9 | 0.81 |
| 04/12 | 558 | 558 | 556 | 556 | -0.71% | 600 | 22億3848万 | +1.83% | 9.86 | 0.8 |
| 04/11 | 557 | 560 | 557 | 560 | +1.27% | 900 | 22億5459万 | +2.75% | 9.94 | 0.81 |
| 04/10 | 548 | 553 | 548 | 553 | +0.36% | 3,600 | 22億2640万 | +1.65% | 9.81 | 0.8 |
| 04/07 | 551 | 551 | 541 | 551 | 0% | 1,500 | 22億1835万 | +1.29% | 9.78 | 0.8 |
| 04/06 | 541 | 551 | 541 | 551 | +0.18% | 300 | 22億1835万 | +1.47% | 9.78 | 0.8 |
| 04/05 | 545 | 550 | 540 | 550 | 0% | 1,100 | 22億1433万 | +1.29% | 9.76 | 0.79 |
| 04/04 | 550 | 550 | 550 | 550 | +0.36% | 100 | 22億1433万 | +1.48% | 9.76 | 0.79 |
| 04/03 | 548 | 548 | 548 | 548 | -0.36% | 200 | 22億627万 | +1.11% | 9.72 | 0.79 |
| 03/31 | 555 | 557 | 550 | 550 | -0.9% | 2,000 | 22億1433万 | +1.48% | 9.05 | 0.8 |
| 03/30 | 536 | 560 | 535 | 555 | +1.46% | 1,700 | 22億3446万 | +2.59% | 9.14 | 0.81 |
| 03/29 | 554 | 568 | 547 | 547 | -1.26% | 116,800 | 22億225万 | +1.3% | 9 | 0.8 |
| 03/28 | 546 | 554 | 544 | 554 | +2.97% | 3,400 | 22億3043万 | +2.59% | 9.12 | 0.81 |
| 03/27 | 536 | 555 | 536 | 538 | +0.75% | 6,400 | 21億6601万 | -0.19% | 8.86 | 0.79 |
| 03/24 | 540 | 540 | 534 | 534 | -1.11% | 800 | 21億4991万 | -1.11% | 8.79 | 0.78 |
| 03/23 | 535 | 540 | 531 | 540 | +0.93% | 300 | 21億7407万 | 0% | 8.89 | 0.79 |
| 03/22 | 532 | 535 | 532 | 535 | +0.56% | 1,100 | 21億5393万 | -0.56% | 8.81 | 0.78 |
| 03/20 | 532 | 532 | 532 | 532 | 0% | 300 | 21億4186万 | -0.93% | 8.76 | 0.78 |
| 03/17 | 537 | 537 | 532 | 532 | -0.75% | 1,200 | 21億4186万 | -0.75% | 8.76 | 0.78 |
| 03/16 | 530 | 539 | 529 | 536 | -0.92% | 3,100 | 21億5796万 | +0.19% | 8.82 | 0.78 |
| 03/15 | 536 | 542 | 536 | 541 | +0.93% | 1,100 | 21億7809万 | +1.31% | 8.91 | 0.79 |
| 03/14 | 537 | 537 | 532 | 536 | -0.19% | 1,300 | 21億5796万 | +0.56% | 8.82 | 0.78 |
| 03/13 | 543 | 543 | 535 | 537 | -2.36% | 1,200 | 21億6199万 | +0.94% | 8.84 | 0.78 |
| 03/10 | 549 | 550 | 543 | 550 | 0% | 700 | 22億1433万 | +3.58% | 9.05 | 0.8 |
| 03/09 | 552 | 555 | 550 | 550 | -0.36% | 7,000 | 22億1433万 | +3.77% | 9.05 | 0.8 |
| 03/08 | 542 | 554 | 536 | 552 | +1.1% | 5,900 | 22億2238万 | +4.55% | 9.09 | 0.81 |
| 03/07 | 538 | 548 | 538 | 546 | +1.49% | 700 | 21億9822万 | +3.61% | 8.99 | 0.8 |
| 03/06 | 536 | 538 | 536 | 538 | +0.56% | 200 | 21億6601万 | +2.48% | 8.86 | 0.79 |
| 03/03 | 540 | 540 | 535 | 535 | -0.93% | 200 | 21億5393万 | +2.1% | 8.81 | 0.78 |
| 03/02 | 534 | 540 | 534 | 540 | -0.55% | 4,600 | 21億7407万 | +3.25% | 8.89 | 0.79 |
| 03/01 | 534 | 543 | 534 | 543 | +0.56% | 500 | 21億8614万 | +4.22% | 8.94 | 0.79 |
| 02/28 | 546 | 546 | 536 | 540 | -0.18% | 900 | 21億7407万 | +3.85% | 8.89 | 0.79 |
| 02/27 | 536 | 541 | 536 | 541 | +0.93% | 1,700 | 21億7809万 | +4.24% | 8.91 | 0.79 |
| 02/24 | 530 | 536 | 530 | 536 | -0.37% | 500 | 21億5796万 | +3.47% | 8.82 | 0.78 |
| 02/22 | 539 | 539 | 530 | 538 | +0.37% | 1,300 | 21億6601万 | +4.26% | 8.86 | 0.79 |
| 02/21 | 545 | 546 | 535 | 536 | -2.01% | 2,000 | 21億5796万 | +4.08% | 8.82 | 0.78 |
| 02/20 | 549 | 549 | 538 | 547 | +2.82% | 1,200 | 22億225万 | +6.42% | 9 | 0.8 |
| 02/17 | 534 | 534 | 530 | 532 | -2.21% | 1,700 | 21億4186万 | +3.7% | 8.76 | 0.78 |
| 02/16 | 553 | 553 | 530 | 544 | +2.06% | 12,900 | 21億9017万 | +6.46% | 8.96 | 0.79 |
| 02/15 | 531 | 580 | 516 | 533 | +5.34% | 16,400 | 21億4588万 | +4.51% | 8.77 | 0.78 |
| 02/14 | 503 | 510 | 503 | 506 | +0.8% | 2,400 | 20億3718万 | -0.78% | 8.33 | 0.74 |
| 02/13 | 502 | 510 | 502 | 502 | -0.2% | 4,000 | 20億2108万 | -1.57% | 8.26 | 0.73 |
| 02/10 | 501 | 508 | 501 | 503 | -0.4% | 1,800 | 20億2510万 | -1.37% | 8.28 | 0.73 |
| 02/09 | 504 | 507 | 504 | 505 | -1.75% | 700 | 20億3315万 | -0.98% | 8.31 | 0.74 |
| 02/08 | 504 | 514 | 504 | 514 | 0% | 700 | 20億6939万 | +0.78% | 8.46 | 0.75 |
| 02/07 | 514 | 514 | 513 | 514 | 0% | 600 | 20億6939万 | +0.78% | 8.46 | 0.75 |
| 02/06 | 514 | 514 | 514 | 514 | -0.77% | 300 | 20億6939万 | +0.98% | 8.46 | 0.75 |
| 02/03 | 518 | 518 | 518 | 518 | 0% | 100 | 20億8549万 | +1.77% | 8.53 | 0.76 |
| 02/01 | 510 | 518 | 510 | 518 | +1.97% | 1,700 | 20億8549万 | +1.97% | 8.53 | 0.76 |
| 01/31 | 526 | 530 | 506 | 508 | -1.55% | 2,500 | 20億4523万 | +0.2% | 8.36 | 0.74 |
| 01/30 | 510 | 516 | 507 | 516 | +2.38% | 2,000 | 20億7744万 | +1.98% | 8.49 | 0.75 |
| 01/27 | 514 | 515 | 500 | 504 | -1.18% | 3,000 | 20億2913万 | -0.2% | 8.3 | 0.74 |
| 01/26 | 501 | 510 | 500 | 510 | +0.79% | 3,000 | 20億5328万 | +0.99% | 8.4 | 0.74 |
| 01/25 | 507 | 507 | 505 | 506 | -0.39% | 400 | 20億3718万 | +0.2% | 8.33 | 0.74 |
| 01/24 | 502 | 510 | 502 | 508 | -0.39% | 1,300 | 20億4523万 | +0.4% | 8.36 | 0.74 |
| 01/23 | 508 | 510 | 502 | 510 | +0.39% | 1,000 | 20億5328万 | +0.79% | 8.4 | 0.74 |
| 01/20 | 503 | 508 | 502 | 508 | -0.39% | 300 | 20億4523万 | +0.2% | 8.36 | 0.74 |
| 01/19 | 510 | 511 | 510 | 510 | +0.39% | 700 | 20億5328万 | +0.39% | 8.4 | 0.74 |
| 01/18 | 508 | 508 | 505 | 508 | +0.4% | 500 | 20億4523万 | 0% | 8.36 | 0.74 |
| 01/17 | 508 | 511 | 506 | 506 | -0.39% | 700 | 20億3718万 | -0.59% | 8.33 | 0.74 |
| 01/16 | 503 | 508 | 503 | 508 | 0% | 200 | 20億4523万 | -0.39% | 8.36 | 0.74 |
| 01/13 | 514 | 514 | 505 | 508 | +0.79% | 4,100 | 20億4523万 | -0.59% | 8.36 | 0.74 |
| 01/12 | 510 | 517 | 504 | 504 | -0.98% | 1,200 | 20億2913万 | -1.56% | 8.3 | 0.74 |
| 01/11 | 515 | 515 | 509 | 509 | -3.05% | 300 | 20億4926万 | -0.78% | 8.38 | 0.74 |
| 01/10 | 526 | 526 | 518 | 525 | +3.14% | 700 | 21億1367万 | +2.34% | 8.64 | 0.77 |
| 01/06 | 522 | 541 | 509 | 509 | +1.39% | 8,400 | 20億4926万 | -0.59% | 8.38 | 0.74 |
| 01/05 | 510 | 510 | 502 | 502 | -2.9% | 500 | 20億2108万 | -1.95% | 8.26 | 0.73 |
| 01/04 | 518 | 518 | 517 | 517 | +1.77% | 2,200 | 20億8147万 | +0.98% | 8.51 | 0.75 |
| 2022 |
| 12/30 | 505 | 508 | 497 | 508 | +0.59% | 2,500 | 20億4523万 | -0.78% | 8.36 | 0.74 |
| 12/29 | 503 | 505 | 503 | 505 | +2.02% | 1,200 | 20億3315万 | -1.17% | 8.31 | 0.74 |
| 12/28 | 507 | 507 | 495 | 495 | -0.8% | 3,400 | 19億9289万 | -3.13% | 8.15 | 0.72 |
| 12/27 | 499 | 499 | 475 | 499 | 0% | 3,800 | 20億900万 | -2.35% | 8.21 | 0.73 |
| 12/26 | 482 | 499 | 482 | 499 | +3.74% | 2,900 | 20億900万 | -2.54% | 8.21 | 0.73 |
| 12/23 | 486 | 486 | 479 | 481 | -1.84% | 3,000 | 19億3653万 | -5.87% | 7.92 | 0.7 |
| 12/22 | 494 | 494 | 477 | 490 | -1.41% | 1,900 | 19億7276万 | -3.92% | 8.07 | 0.72 |
| 12/21 | 491 | 498 | 490 | 497 | -0.4% | 1,400 | 20億94万 | -2.55% | 8.18 | 0.73 |
| 12/20 | 515 | 515 | 499 | 499 | -3.11% | 2,200 | 20億900万 | -2.16% | 8.21 | 0.73 |
| 12/19 | 513 | 524 | 513 | 515 | -0.96% | 700 | 20億7341万 | +1.18% | 8.48 | 0.75 |
| 12/16 | 522 | 533 | 520 | 520 | -1.89% | 1,800 | 20億9354万 | +2.56% | 8.56 | 0.76 |
