時価総額
2022/11/04～2023/03/31
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 |
| 03/31 | 5,350 | 5,380 | 5,270 | 5,280 | -0.75% | 29,500 | 249億1048万 | -0.85% | 6.16 | 1 |
| 03/30 | 5,200 | 5,320 | 5,170 | 5,320 | +1.14% | 26,400 | 250億9920万 | +0.21% | 6.2 | 1.01 |
| 03/29 | 5,210 | 5,290 | 5,210 | 5,260 | +0.57% | 28,900 | 248億1612万 | -0.62% | 6.13 | 0.99 |
| 03/28 | 5,310 | 5,330 | 5,160 | 5,230 | -1.51% | 32,400 | 246億7459万 | -0.95% | 6.1 | 0.99 |
| 03/27 | 5,440 | 5,470 | 5,310 | 5,310 | -2.39% | 17,500 | 250億5202万 | +0.74% | 6.19 | 1 |
| 03/24 | 5,480 | 5,530 | 5,370 | 5,440 | -0.73% | 32,200 | 256億6534万 | +3.38% | 6.34 | 1.03 |
| 03/23 | 5,330 | 5,490 | 5,270 | 5,480 | +1.86% | 34,000 | 258億5406万 | +4.6% | 6.39 | 1.04 |
| 03/22 | 5,160 | 5,410 | 5,150 | 5,380 | +7.82% | 75,000 | 253億8227万 | +3.12% | 6.27 | 1.02 |
| 03/20 | 5,050 | 5,080 | 4,970 | 4,990 | -1.96% | 30,800 | 235億4229万 | -4% | 5.82 | 0.94 |
| 03/17 | 5,160 | 5,190 | 5,070 | 5,090 | +0.59% | 22,600 | 240億1408万 | -1.91% | 5.94 | 0.96 |
| 03/16 | 5,030 | 5,090 | 4,980 | 5,060 | -3.25% | 43,200 | 238億7254万 | -2.24% | 5.9 | 0.96 |
| 03/15 | 5,170 | 5,280 | 5,170 | 5,230 | +2.95% | 21,900 | 246億7459万 | +1.32% | 6.1 | 0.99 |
| 03/14 | 5,200 | 5,200 | 5,060 | 5,080 | -4.15% | 39,200 | 239億6690万 | -1.21% | 5.92 | 0.96 |
| 03/13 | 5,340 | 5,350 | 5,250 | 5,300 | -2.57% | 33,000 | 250億484万 | +3.33% | 6.18 | 1 |
| 03/10 | 5,480 | 5,560 | 5,440 | 5,440 | -2.51% | 35,700 | 256億6534万 | +6.54% | 6.34 | 1.03 |
| 03/09 | 5,720 | 5,720 | 5,560 | 5,580 | -1.59% | 34,700 | 263億2585万 | +9.93% | 6.51 | 1.05 |
| 03/08 | 5,540 | 5,690 | 5,540 | 5,670 | +2.16% | 51,800 | 267億5046万 | +12.54% | 6.61 | 1.07 |
| 03/07 | 5,520 | 5,570 | 5,460 | 5,550 | +1.46% | 27,500 | 261億8431万 | +11.04% | 6.47 | 1.05 |
| 03/06 | 5,550 | 5,630 | 5,460 | 5,470 | -0.73% | 41,600 | 258億688万 | +10.26% | 6.38 | 1.03 |
| 03/03 | 5,480 | 5,540 | 5,430 | 5,510 | +0.92% | 27,600 | 259億9560万 | +11.81% | 6.43 | 1.04 |
| 03/02 | 5,530 | 5,570 | 5,390 | 5,460 | -0.91% | 46,800 | 257億5970万 | +11.57% | 6.37 | 1.03 |
| 03/01 | 5,320 | 5,560 | 5,320 | 5,510 | +3.96% | 75,800 | 259億9560万 | +13.33% | 6.43 | 1.04 |
| 02/28 | 5,280 | 5,310 | 5,210 | 5,300 | +2.32% | 74,200 | 250億484万 | +9.78% | 6.18 | 1 |
| 02/27 | 5,010 | 5,200 | 4,990 | 5,180 | +3.39% | 38,000 | 244億3869万 | +7.98% | 6.04 | 0.98 |
| 02/24 | 4,890 | 5,020 | 4,890 | 5,010 | +2.66% | 26,400 | 236億3665万 | +5.05% | 5.84 | 0.95 |
| 02/22 | 4,850 | 4,895 | 4,840 | 4,880 | -0.81% | 21,000 | 230億2332万 | +2.78% | 5.69 | 0.92 |
| 02/21 | 4,940 | 4,980 | 4,905 | 4,920 | -0.2% | 17,200 | 232億1204万 | +3.91% | 5.74 | 0.93 |
| 02/20 | 5,010 | 5,010 | 4,900 | 4,930 | -1.6% | 37,600 | 232億5922万 | +4.49% | 5.75 | 0.93 |
| 02/17 | 4,995 | 5,080 | 4,995 | 5,010 | -1.18% | 27,500 | 236億3665万 | +6.66% | 5.84 | 0.95 |
| 02/16 | 4,950 | 5,090 | 4,915 | 5,070 | +3.79% | 52,400 | 239億1972万 | +8.5% | 5.91 | 0.96 |
| 02/15 | 4,920 | 4,960 | 4,840 | 4,885 | -0.61% | 23,600 | 230億4691万 | +5.08% | 5.7 | 0.92 |
| 02/14 | 4,965 | 5,010 | 4,895 | 4,915 | 0% | 47,000 | 231億8845万 | +6.09% | 5.73 | 0.93 |
| 02/13 | 4,790 | 5,020 | 4,790 | 4,915 | +3.36% | 144,500 | 231億8845万 | +6.52% | 5.73 | 0.93 |
| 02/10 | 4,790 | 4,790 | 4,725 | 4,755 | -0.11% | 41,400 | 224億3359万 | +3.62% | 5.55 | 0.9 |
| 02/09 | 4,710 | 4,785 | 4,710 | 4,760 | +0.74% | 16,400 | 224億5718万 | +4.18% | 5.55 | 0.9 |
| 02/08 | 4,705 | 4,760 | 4,705 | 4,725 | -0.11% | 12,600 | 222億9205万 | +3.91% | 5.51 | 0.89 |
| 02/07 | 4,740 | 4,740 | 4,685 | 4,730 | -0.32% | 25,700 | 223億1564万 | +4.37% | 5.52 | 0.89 |
| 02/06 | 4,760 | 4,790 | 4,720 | 4,745 | +0.32% | 17,100 | 223億8641万 | +5.05% | 5.53 | 0.9 |
| 02/03 | 4,730 | 4,730 | 4,685 | 4,730 | +0.96% | 11,100 | 223億1564万 | +5.13% | 5.52 | 0.89 |
| 02/02 | 4,645 | 4,740 | 4,645 | 4,685 | +0.86% | 18,200 | 221億333万 | +4.51% | 5.46 | 0.89 |
| 02/01 | 4,660 | 4,710 | 4,645 | 4,645 | -0.11% | 16,400 | 219億1462万 | +3.94% | 5.42 | 0.88 |
| 01/31 | 4,635 | 4,650 | 4,595 | 4,650 | +0.32% | 17,600 | 219億3821万 | +4.38% | 5.42 | 0.88 |
| 01/30 | 4,650 | 4,675 | 4,635 | 4,635 | -0.32% | 9,900 | 218億6744万 | +4.2% | 5.41 | 0.88 |
| 01/27 | 4,650 | 4,700 | 4,650 | 4,650 | -0.32% | 9,600 | 219億3821万 | +4.66% | 5.42 | 0.88 |
| 01/26 | 4,665 | 4,675 | 4,625 | 4,665 | +0.11% | 14,100 | 220億898万 | +5.02% | 5.44 | 0.88 |
| 01/25 | 4,655 | 4,720 | 4,625 | 4,660 | 0% | 24,100 | 219億8539万 | +4.77% | 5.43 | 0.88 |
| 01/24 | 4,610 | 4,715 | 4,610 | 4,660 | +3.1% | 47,300 | 219億8539万 | +4.72% | 5.43 | 0.88 |
| 01/23 | 4,540 | 4,540 | 4,475 | 4,520 | +0.89% | 27,800 | 213億2488万 | +1.48% | 5.27 | 0.85 |
| 01/20 | 4,475 | 4,530 | 4,450 | 4,480 | +0.22% | 12,200 | 211億3616万 | +0.43% | 5.23 | 0.85 |
| 01/19 | 4,530 | 4,540 | 4,470 | 4,470 | -2.08% | 17,400 | 210億8899万 | -0.02% | 5.21 | 0.84 |
| 01/18 | 4,505 | 4,585 | 4,455 | 4,565 | +1.33% | 27,600 | 215億3719万 | +1.94% | 5.32 | 0.86 |
| 01/17 | 4,435 | 4,530 | 4,435 | 4,505 | +2.74% | 24,300 | 212億5411万 | +0.47% | 5.25 | 0.85 |
| 01/16 | 4,395 | 4,445 | 4,365 | 4,385 | -0.79% | 17,200 | 206億8796万 | -2.32% | 5.11 | 0.83 |
| 01/13 | 4,405 | 4,490 | 4,400 | 4,420 | -1.12% | 17,700 | 208億5309万 | -1.73% | 5.16 | 0.84 |
| 01/12 | 4,510 | 4,515 | 4,460 | 4,470 | -0.22% | 11,600 | 210億8899万 | -0.91% | 5.21 | 0.84 |
| 01/11 | 4,440 | 4,505 | 4,435 | 4,480 | +0.79% | 19,800 | 211億3616万 | -0.95% | 5.23 | 0.85 |
| 01/10 | 4,375 | 4,445 | 4,365 | 4,445 | +3.37% | 16,900 | 209億7104万 | -2.03% | 5.18 | 0.84 |
| 01/06 | 4,170 | 4,335 | 4,170 | 4,300 | +1.53% | 24,100 | 202億8694万 | -5.64% | 5.02 | 0.81 |
| 01/05 | 4,240 | 4,295 | 4,210 | 4,235 | +0.36% | 18,200 | 199億8028万 | -7.49% | 4.94 | 0.8 |
| 01/04 | 4,340 | 4,340 | 4,220 | 4,220 | -3.21% | 31,900 | 199億951万 | -8.36% | 4.92 | 0.8 |
| 2022 |
| 12/30 | 4,395 | 4,415 | 4,350 | 4,360 | +0.35% | 16,800 | 205億7002万 | -5.95% | 4.97 | 0.81 |
| 12/29 | 4,220 | 4,345 | 4,185 | 4,345 | +1.28% | 30,800 | 204億9925万 | -6.78% | 4.95 | 0.8 |
| 12/28 | 4,260 | 4,305 | 4,195 | 4,290 | -0.92% | 60,800 | 202億3976万 | -8.49% | 4.89 | 0.79 |
| 12/27 | 4,400 | 4,405 | 4,320 | 4,330 | 0% | 27,800 | 204億2848万 | -8.15% | 4.94 | 0.8 |
| 12/26 | 4,330 | 4,365 | 4,250 | 4,330 | +0.81% | 35,700 | 204億2848万 | -8.65% | 4.94 | 0.8 |
| 12/23 | 4,430 | 4,430 | 4,295 | 4,295 | -4.24% | 63,700 | 202億6335万 | -9.66% | 4.9 | 0.79 |
| 12/22 | 4,535 | 4,580 | 4,475 | 4,485 | -0.77% | 32,800 | 211億5975万 | -6.05% | 5.11 | 0.83 |
| 12/21 | 4,570 | 4,595 | 4,420 | 4,520 | -2.27% | 81,800 | 213億2488万 | -5.56% | 5.15 | 0.84 |
| 12/20 | 4,825 | 4,850 | 4,560 | 4,625 | -3.95% | 86,800 | 218億2026万 | -3.42% | 5.27 | 0.85 |
| 12/19 | 4,695 | 4,900 | 4,680 | 4,815 | +2.67% | 67,300 | 227億1666万 | +0.69% | 5.49 | 0.89 |
| 12/16 | 4,695 | 4,740 | 4,685 | 4,690 | -1.57% | 23,600 | 221億2692万 | -1.62% | 5.35 | 0.87 |
| 12/15 | 4,680 | 4,765 | 4,640 | 4,765 | +1.49% | 29,900 | 224億8076万 | +0.17% | 5.43 | 0.88 |
| 12/14 | 4,745 | 4,765 | 4,690 | 4,695 | -0.63% | 23,100 | 221億5051万 | -1.03% | 5.35 | 0.87 |
| 12/13 | 4,660 | 4,725 | 4,635 | 4,725 | +1.61% | 23,200 | 222億9205万 | -0.13% | 5.39 | 0.87 |
| 12/12 | 4,690 | 4,690 | 4,640 | 4,650 | -1.27% | 16,600 | 219億3821万 | -1.77% | 5.3 | 0.86 |
| 12/09 | 4,665 | 4,710 | 4,635 | 4,710 | +1.73% | 24,500 | 222億2128万 | -0.74% | 5.37 | 0.87 |
| 12/08 | 4,625 | 4,655 | 4,520 | 4,630 | 0% | 42,800 | 218億4385万 | -2.61% | 5.28 | 0.86 |
| 12/07 | 4,685 | 4,705 | 4,620 | 4,630 | -2.11% | 41,000 | 218億4385万 | -2.77% | 5.28 | 0.86 |
| 12/06 | 4,750 | 4,755 | 4,690 | 4,730 | -0.73% | 26,600 | 223億1564万 | -0.76% | 5.39 | 0.87 |
| 12/05 | 4,865 | 4,865 | 4,765 | 4,765 | -1.35% | 30,800 | 224億8076万 | +0.15% | 5.43 | 0.88 |
| 12/02 | 4,905 | 4,905 | 4,820 | 4,830 | -2.72% | 43,000 | 227億8743万 | +1.6% | 5.51 | 0.89 |
| 12/01 | 4,945 | 5,010 | 4,900 | 4,965 | +3.01% | 69,700 | 234億2434万 | +4.53% | 5.66 | 0.92 |
| 11/30 | 4,850 | 4,850 | 4,730 | 4,820 | -1.63% | 67,000 | 227億4025万 | +1.71% | 5.5 | 0.89 |
| 11/29 | 4,980 | 4,980 | 4,875 | 4,900 | -2% | 66,200 | 231億1768万 | +3.48% | 5.59 | 0.91 |
| 11/28 | 5,060 | 5,290 | 5,000 | 5,000 | +0.3% | 136,700 | 235億8947万 | +5.82% | 5.7 | 0.92 |
| 11/25 | 5,100 | 5,110 | 4,945 | 4,985 | -0.7% | 49,700 | 235億1870万 | +5.68% | 5.68 | 0.92 |
| 11/24 | 5,040 | 5,120 | 5,010 | 5,020 | +1.72% | 68,400 | 236億8383万 | +6.6% | 5.72 | 0.93 |
| 11/22 | 5,020 | 5,040 | 4,925 | 4,935 | -1.2% | 75,100 | 232億8281万 | +5.16% | 5.63 | 0.91 |
| 11/21 | 4,820 | 5,160 | 4,805 | 4,995 | +6.73% | 236,500 | 235億6588万 | +6.82% | 5.7 | 0.92 |
| 11/18 | 4,780 | 4,805 | 4,655 | 4,680 | -2.09% | 41,200 | 220億7974万 | +0.49% | 5.34 | 0.86 |
| 11/17 | 4,855 | 4,920 | 4,755 | 4,780 | -0.1% | 79,700 | 225億5153万 | +2.95% | 5.45 | 0.88 |
| 11/16 | 4,620 | 4,805 | 4,580 | 4,785 | +4.02% | 95,400 | 225億7512万 | +3.37% | 5.46 | 0.88 |
| 11/15 | 4,455 | 4,600 | 4,425 | 4,600 | +3.49% | 67,000 | 217億231万 | -0.15% | 5.25 | 0.85 |
| 11/14 | 4,450 | 4,460 | 4,390 | 4,445 | +0.11% | 44,800 | 209億7104万 | -3.31% | 5.07 | 0.82 |
| 11/11 | 4,510 | 4,510 | 4,415 | 4,440 | 0% | 51,700 | 209億4745万 | -3.31% | 5.06 | 0.82 |
| 11/10 | 4,370 | 4,445 | 4,370 | 4,440 | 0% | 24,600 | 209億4745万 | -3.14% | 5.06 | 0.82 |
| 11/09 | 4,400 | 4,465 | 4,380 | 4,440 | +1.25% | 55,700 | 209億4745万 | -2.99% | 5.06 | 0.82 |
| 11/08 | 4,590 | 4,685 | 4,380 | 4,385 | -8.65% | 235,600 | 206億8796万 | -3.96% | 5 | 0.81 |
| 11/07 | 4,900 | 4,900 | 4,785 | 4,800 | -2.54% | 77,300 | 226億4589万 | +5.4% | 5.47 | 0.89 |
| 11/04 | 4,880 | 4,965 | 4,820 | 4,925 | -0.1% | 65,900 | 232億3563万 | +8.86% | 5.62 | 0.91 |
