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 | 4/1, 株式分割 1→3 |
| 2023 |
| 03/31 | 15,080 | 15,350 | 14,910 | 15,300 | +3.24% | 951,400 | 1兆6572億 | +5.49% | 19.99 | 4.78 |
| 03/30 | 15,070 | 15,280 | 14,650 | 14,820 | -0.43% | 723,700 | 1兆6052億 | +2.71% | 19.36 | 4.63 |
| 03/29 | 14,650 | 14,883 | 14,550 | 14,883 | +0.56% | 549,900 | 1兆6120億 | +3.59% | 19.44 | 4.65 |
| 03/28 | 14,667 | 14,800 | 14,550 | 14,800 | 0% | 521,100 | 1兆6030億 | +3.46% | 19.34 | 4.62 |
| 03/27 | 14,733 | 14,883 | 14,633 | 14,800 | +0.23% | 543,900 | 1兆6030億 | +3.86% | 19.34 | 4.62 |
| 03/24 | 14,833 | 15,083 | 14,767 | 14,767 | +0.11% | 861,600 | 1兆5994億 | +3.9% | 19.29 | 4.61 |
| 03/23 | 14,350 | 14,750 | 14,317 | 14,750 | +1.72% | 617,400 | 1兆5976億 | +4.16% | 19.27 | 4.61 |
| 03/22 | 14,450 | 14,583 | 14,417 | 14,500 | +1.28% | 551,700 | 1兆5705億 | +2.73% | 18.94 | 4.53 |
| 03/20 | 14,700 | 14,700 | 14,317 | 14,317 | -2.39% | 525,300 | 1兆5506億 | +1.77% | 18.7 | 4.47 |
| 03/17 | 14,683 | 14,700 | 14,517 | 14,667 | +1.97% | 769,800 | 1兆5885億 | +4.49% | 19.16 | 4.58 |
| 03/16 | 14,083 | 14,517 | 14,083 | 14,383 | +0.47% | 615,900 | 1兆5578億 | +2.8% | 18.79 | 4.49 |
| 03/15 | 14,367 | 14,417 | 14,283 | 14,317 | +1.3% | 624,900 | 1兆5506億 | +2.49% | 18.7 | 4.47 |
| 03/14 | 14,433 | 14,433 | 14,067 | 14,133 | -3.09% | 814,200 | 1兆5308億 | +1.42% | 18.47 | 4.41 |
| 03/13 | 14,467 | 14,583 | 14,383 | 14,583 | -0.34% | 513,300 | 1兆5795億 | +4.92% | 19.05 | 4.55 |
| 03/10 | 14,467 | 14,767 | 14,433 | 14,633 | -0.45% | 726,900 | 1兆5849億 | +5.63% | 19.12 | 4.57 |
| 03/09 | 14,633 | 14,733 | 14,567 | 14,700 | +2.56% | 620,100 | 1兆5921億 | +6.44% | 19.21 | 4.59 |
| 03/08 | 14,283 | 14,467 | 14,250 | 14,333 | -0.12% | 379,200 | 1兆5524億 | +4.27% | 18.73 | 4.48 |
| 03/07 | 14,333 | 14,400 | 14,267 | 14,350 | -0.12% | 441,600 | 1兆5542億 | +4.83% | 18.75 | 4.48 |
| 03/06 | 14,233 | 14,450 | 14,217 | 14,367 | +2.99% | 776,400 | 1兆5560億 | +5.34% | 18.77 | 4.49 |
| 03/03 | 14,083 | 14,233 | 13,933 | 13,950 | -0.36% | 962,700 | 1兆5109億 | +2.72% | 18.23 | 4.36 |
| 03/02 | 14,567 | 14,567 | 14,000 | 14,000 | -3.67% | 1,026,000 | 1兆5163億 | +3.37% | 18.29 | 4.37 |
| 03/01 | 14,333 | 14,583 | 14,183 | 14,533 | +2.11% | 747,000 | 1兆5741億 | +7.63% | 18.99 | 4.54 |
| 02/28 | 14,100 | 14,333 | 14,067 | 14,233 | +1.18% | 716,100 | 1兆5416億 | +5.74% | 18.6 | 4.44 |
| 02/27 | 14,183 | 14,217 | 13,900 | 14,067 | -2.43% | 951,300 | 1兆5235億 | +4.8% | 18.38 | 4.39 |
| 02/24 | 13,833 | 14,533 | 13,800 | 14,417 | +7.45% | 1,932,900 | 1兆5614億 | +7.73% | 18.84 | 4.5 |
| 02/22 | 13,100 | 13,417 | 13,083 | 13,417 | +1.13% | 611,400 | 1兆4531億 | +0.67% | 17.53 | 4.19 |
| 02/21 | 13,400 | 13,417 | 13,167 | 13,267 | -0.5% | 417,900 | 1兆4369億 | -0.39% | 17.33 | 4.14 |
| 02/20 | 13,400 | 13,400 | 13,250 | 13,333 | -0.74% | 399,600 | 1兆4441億 | +0.2% | 17.42 | 4.16 |
| 02/17 | 13,617 | 13,700 | 13,433 | 13,433 | -3.01% | 618,600 | 1兆4549億 | +1.1% | 17.55 | 4.19 |
| 02/16 | 13,650 | 13,850 | 13,633 | 13,850 | +2.72% | 663,000 | 1兆5001億 | +4.35% | 18.09 | 4.33 |
| 02/15 | 13,700 | 13,750 | 13,433 | 13,483 | -0.86% | 469,200 | 1兆4604億 | +1.89% | 17.62 | 4.21 |
| 02/14 | 13,550 | 13,650 | 13,483 | 13,600 | +2% | 345,300 | 1兆4730億 | +2.88% | 17.77 | 4.25 |
| 02/13 | 13,433 | 13,550 | 13,317 | 13,333 | -1.36% | 366,900 | 1兆4441億 | +1.08% | 17.42 | 4.16 |
| 02/10 | 13,383 | 13,750 | 13,350 | 13,517 | -0.37% | 544,200 | 1兆4640億 | +2.66% | 17.66 | 4.22 |
| 02/09 | 13,600 | 13,667 | 13,517 | 13,567 | -1.81% | 415,800 | 1兆4694億 | +3.38% | 17.72 | 4.24 |
| 02/08 | 13,617 | 13,867 | 13,617 | 13,817 | +2.6% | 650,400 | 1兆4965億 | +5.69% | 18.05 | 4.31 |
| 02/07 | 13,283 | 13,467 | 13,200 | 13,467 | +1.76% | 546,900 | 1兆4586億 | +3.41% | 17.59 | 4.21 |
| 02/06 | 13,517 | 13,517 | 13,183 | 13,233 | -1.61% | 450,000 | 1兆4333億 | +1.83% | 17.29 | 4.13 |
| 02/03 | 13,533 | 13,567 | 13,367 | 13,450 | -0.62% | 493,800 | 1兆4567億 | +3.65% | 17.57 | 4.2 |
| 02/02 | 13,333 | 13,533 | 13,250 | 13,533 | +3.31% | 777,000 | 1兆4658億 | +4.56% | 17.68 | 4.23 |
| 02/01 | 13,033 | 13,167 | 13,017 | 13,100 | +1.55% | 529,200 | 1兆4188億 | +1.47% | 17.12 | 4.09 |
| 01/31 | 13,033 | 13,133 | 12,900 | 12,900 | -1.4% | 443,100 | 1兆3972億 | +0.13% | 16.85 | 4.03 |
| 01/30 | 12,967 | 13,133 | 12,867 | 13,083 | +1.16% | 543,900 | 1兆4170億 | +1.62% | 17.09 | 4.09 |
| 01/27 | 12,950 | 13,017 | 12,750 | 12,933 | -0.64% | 786,600 | 1兆4008億 | +0.59% | 16.9 | 4.04 |
| 01/26 | 13,117 | 13,367 | 12,883 | 13,017 | +0.13% | 1,024,800 | 1兆4098億 | +1.2% | 17.01 | 4.06 |
| 01/25 | 13,000 | 13,233 | 12,950 | 13,000 | -3.47% | 1,436,100 | 1兆4080億 | +0.98% | 16.98 | 4.06 |
| 01/24 | 13,467 | 13,700 | 13,417 | 13,467 | +1.25% | 718,800 | 1兆4586億 | +4.51% | 17.59 | 4.21 |
| 01/23 | 13,300 | 13,300 | 13,167 | 13,300 | +2.05% | 476,100 | 1兆4405億 | +3.17% | 17.38 | 4.15 |
| 01/20 | 12,983 | 13,067 | 12,917 | 13,033 | -0.13% | 328,800 | 1兆4116億 | +0.97% | 17.03 | 4.07 |
| 01/19 | 13,000 | 13,183 | 13,000 | 13,050 | -1.01% | 312,900 | 1兆4134億 | +0.92% | 17.05 | 4.08 |
| 01/18 | 13,033 | 13,333 | 12,950 | 13,183 | +1.54% | 455,400 | 1兆4279億 | +1.79% | 17.22 | 4.12 |
| 01/17 | 12,950 | 13,200 | 12,900 | 12,983 | +1.17% | 397,500 | 1兆4062億 | +0.08% | 16.96 | 4.05 |
| 01/16 | 13,017 | 13,183 | 12,833 | 12,833 | -1.91% | 410,700 | 1兆3900億 | -1.18% | 16.77 | 4.01 |
| 01/13 | 12,767 | 13,117 | 12,767 | 13,083 | +1.68% | 653,100 | 1兆4170億 | +0.6% | 17.09 | 4.09 |
| 01/12 | 13,350 | 13,417 | 12,783 | 12,867 | -2.03% | 906,000 | 1兆3936億 | -1.17% | 16.81 | 4.02 |
| 01/11 | 13,117 | 13,200 | 13,017 | 13,133 | +1.94% | 518,700 | 1兆4224億 | +0.72% | 17.16 | 4.1 |
| 01/10 | 13,050 | 13,050 | 12,783 | 12,883 | +1.31% | 396,600 | 1兆3954億 | -1.38% | 16.83 | 4.02 |
| 01/06 | 12,450 | 12,717 | 12,350 | 12,717 | +2.28% | 485,400 | 1兆3773億 | -2.87% | 16.61 | 3.97 |
| 01/05 | 12,433 | 12,583 | 12,383 | 12,433 | +0.95% | 408,900 | 1兆3466億 | -5.27% | 16.24 | 3.88 |
| 01/04 | 12,233 | 12,483 | 12,233 | 12,317 | -2.12% | 471,600 | 1兆3340億 | -6.47% | 16.09 | 3.85 |
| 2022 |
| 12/30 | 12,733 | 12,850 | 12,583 | 12,583 | -1.31% | 456,300 | 1兆3629億 | -4.85% | 16.44 | 3.93 |
| 12/29 | 12,650 | 12,817 | 12,600 | 12,750 | -0.13% | 424,200 | 1兆3809億 | -3.94% | 16.66 | 3.98 |
| 12/28 | 12,567 | 12,783 | 12,500 | 12,767 | +1.06% | 588,600 | 1兆3827億 | -4.15% | 16.68 | 3.99 |
| 12/27 | 12,900 | 12,900 | 12,500 | 12,633 | -0.52% | 462,000 | 1兆3683億 | -5.35% | 16.51 | 3.95 |
| 12/26 | 12,400 | 12,767 | 12,400 | 12,700 | +2.14% | 521,700 | 1兆3755億 | -5.1% | 16.59 | 3.97 |
| 12/23 | 12,500 | 12,617 | 12,200 | 12,433 | -2.1% | 872,100 | 1兆3466億 | -7.28% | 16.24 | 3.88 |
| 12/22 | 12,750 | 12,883 | 12,700 | 12,700 | +0.53% | 654,000 | 1兆3755億 | -5.56% | 16.59 | 3.97 |
| 12/21 | 12,950 | 12,983 | 12,550 | 12,633 | -3.19% | 843,300 | 1兆3683億 | -6.33% | 16.51 | 3.95 |
| 12/20 | 13,350 | 13,450 | 13,000 | 13,050 | -2% | 800,700 | 1兆4134億 | -3.61% | 17.05 | 4.08 |
| 12/19 | 13,133 | 13,433 | 13,117 | 13,317 | +0.38% | 362,100 | 1兆4423億 | -1.82% | 17.4 | 4.16 |
| 12/16 | 13,267 | 13,350 | 13,167 | 13,267 | -2.57% | 848,700 | 1兆4369億 | -2.19% | 17.33 | 4.14 |
| 12/15 | 13,650 | 13,700 | 13,550 | 13,617 | -0.85% | 250,200 | 1兆4748億 | +0.61% | 17.79 | 4.25 |
| 12/14 | 13,733 | 13,783 | 13,617 | 13,733 | +0.86% | 315,300 | 1兆4874億 | +1.71% | 17.94 | 4.29 |
| 12/13 | 13,667 | 13,700 | 13,533 | 13,617 | +0.49% | 348,900 | 1兆4748億 | +1.29% | 17.79 | 4.25 |
| 12/12 | 13,567 | 13,583 | 13,500 | 13,550 | -1.33% | 258,600 | 1兆4676億 | +1.31% | 17.7 | 4.23 |
| 12/09 | 13,600 | 13,733 | 13,467 | 13,733 | +3.13% | 530,100 | 1兆4874億 | +3.23% | 17.94 | 4.29 |
| 12/08 | 13,417 | 13,450 | 13,217 | 13,317 | +0.25% | 451,200 | 1兆4423億 | +0.69% | 17.4 | 4.16 |
| 12/07 | 13,467 | 13,533 | 13,283 | 13,283 | -1.12% | 456,000 | 1兆4387億 | +0.85% | 17.35 | 4.15 |
| 12/06 | 13,267 | 13,517 | 13,233 | 13,433 | +0.5% | 529,800 | 1兆4549億 | +2.43% | 17.55 | 4.19 |
| 12/05 | 13,683 | 13,750 | 13,350 | 13,367 | -2.67% | 464,700 | 1兆4477億 | +2.5% | 17.46 | 4.17 |
| 12/02 | 13,467 | 13,817 | 13,433 | 13,733 | +0.73% | 810,600 | 1兆4874億 | +5.85% | 17.94 | 4.29 |
| 12/01 | 13,783 | 13,917 | 13,567 | 13,633 | +0.74% | 690,600 | 1兆4766億 | +5.83% | 17.81 | 4.26 |
| 11/30 | 13,333 | 13,550 | 13,100 | 13,533 | 0% | 1,098,600 | 1兆4658億 | +5.75% | 17.68 | 4.23 |
| 11/29 | 13,583 | 13,583 | 13,450 | 13,533 | -1.22% | 474,600 | 1兆4658億 | +6.45% | 17.68 | 4.23 |
| 11/28 | 13,800 | 13,817 | 13,600 | 13,700 | -0.6% | 387,600 | 1兆4838億 | +8.58% | 17.9 | 4.28 |
| 11/25 | 13,867 | 13,900 | 13,733 | 13,783 | -1.08% | 375,600 | 1兆4928億 | +10.42% | 18.01 | 4.3 |
| 11/24 | 13,767 | 14,000 | 13,733 | 13,933 | +3.47% | 571,200 | 1兆5091億 | +12.78% | 18.2 | 4.35 |
| 11/22 | 13,450 | 13,500 | 13,317 | 13,467 | -0.25% | 505,500 | 1兆4586億 | +10.22% | 17.59 | 4.21 |
| 11/21 | 13,433 | 13,550 | 13,367 | 13,500 | +1% | 413,400 | 1兆4620億 | +11.6% | 17.64 | 4.22 |
| 11/18 | 13,633 | 13,667 | 13,250 | 13,367 | -0.25% | 741,900 | 1兆4476億 | +11.62% | 17.46 | 4.17 |
| 11/17 | 13,200 | 13,450 | 13,033 | 13,400 | -1.95% | 994,500 | 1兆4512億 | +13.05% | 17.51 | 4.18 |
| 11/16 | 13,700 | 13,983 | 13,567 | 13,667 | -1.91% | 1,190,100 | 1兆4801億 | +16.56% | 17.85 | 4.27 |
| 11/15 | 13,633 | 14,033 | 13,467 | 13,933 | +1.95% | 859,500 | 1兆5090億 | +20.18% | 18.2 | 4.35 |
| 11/14 | 13,500 | 13,767 | 13,450 | 13,667 | +2.5% | 1,315,800 | 1兆4801億 | +19.14% | 17.85 | 4.27 |
| 11/11 | 13,167 | 13,517 | 13,117 | 13,333 | +6.52% | 1,446,900 | 1兆4440億 | +17.03% | 17.42 | 4.16 |
| 11/10 | 12,617 | 12,800 | 12,500 | 12,517 | -2.47% | 920,400 | 1兆3555億 | +10.63% | 16.35 | 3.91 |
| 11/09 | 12,467 | 13,100 | 12,317 | 12,833 | +4.9% | 1,842,300 | 1兆3898億 | +13.92% | 16.77 | 4.01 |
| 11/08 | 12,017 | 12,233 | 11,967 | 12,233 | +2.66% | 657,600 | 1兆3248億 | +9.29% | 15.98 | 3.82 |
| 11/07 | 11,883 | 11,933 | 11,733 | 11,917 | +1.13% | 566,400 | 1兆2905億 | +7.06% | 15.57 | 3.72 |
| 11/04 | 11,617 | 11,833 | 11,600 | 11,783 | +0.14% | 542,400 | 1兆2761億 | +6.09% | 15.39 | 3.68 |
