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 | 2,051 | 2,083 | 2,042 | 2,073 | +0.63% | 22,300 | 570億750万 | +0.24% | 8.11 | 0.66 |
| 03/30 | 2,070 | 2,094 | 2,044 | 2,060 | -1.2% | 21,400 | 566億5000万 | -0.19% | 8.06 | 0.66 |
| 03/29 | 2,015 | 2,085 | 2,015 | 2,085 | +3.73% | 47,200 | 573億3750万 | +1.16% | 8.16 | 0.66 |
| 03/28 | 2,016 | 2,021 | 2,002 | 2,010 | +0.1% | 8,600 | 552億7500万 | -2.28% | 7.87 | 0.64 |
| 03/27 | 2,036 | 2,036 | 1,999 | 2,008 | -0.79% | 15,100 | 552億2000万 | -2.38% | 7.86 | 0.64 |
| 03/24 | 2,012 | 2,033 | 2,007 | 2,024 | -0.3% | 16,200 | 556億6000万 | -1.56% | 7.92 | 0.65 |
| 03/23 | 2,000 | 2,030 | 1,995 | 2,030 | +0.25% | 16,700 | 558億2500万 | -1.17% | 7.94 | 0.65 |
| 03/22 | 2,046 | 2,046 | 2,014 | 2,025 | +1% | 16,100 | 556億8750万 | -1.36% | 7.92 | 0.65 |
| 03/20 | 2,000 | 2,014 | 1,989 | 2,005 | -0.79% | 27,500 | 551億3750万 | -2.29% | 7.85 | 0.64 |
| 03/17 | 2,012 | 2,028 | 1,995 | 2,021 | +1% | 26,900 | 555億7750万 | -1.56% | 7.91 | 0.64 |
| 03/16 | 1,999 | 2,007 | 1,987 | 2,001 | -2.01% | 36,800 | 550億2750万 | -2.53% | 7.83 | 0.64 |
| 03/15 | 2,029 | 2,045 | 2,027 | 2,042 | +1.64% | 16,000 | 561億5500万 | -0.54% | 7.99 | 0.65 |
| 03/14 | 2,044 | 2,044 | 2,001 | 2,009 | -3.04% | 27,600 | 552億4750万 | -2% | 7.86 | 0.64 |
| 03/13 | 2,082 | 2,094 | 2,052 | 2,072 | -0.81% | 26,100 | 569億8000万 | +1.17% | 8.11 | 0.66 |
| 03/10 | 2,155 | 2,161 | 2,082 | 2,089 | -5.26% | 55,000 | 574億4750万 | +2.25% | 8.18 | 0.67 |
| 03/09 | 2,164 | 2,205 | 2,164 | 2,205 | +2.18% | 17,600 | 606億3750万 | +8.19% | 8.63 | 0.7 |
| 03/08 | 2,151 | 2,173 | 2,149 | 2,158 | -0.28% | 17,700 | 593億4500万 | +6.36% | 8.45 | 0.69 |
| 03/07 | 2,149 | 2,185 | 2,149 | 2,164 | +1.36% | 22,200 | 595億1000万 | +6.97% | 8.47 | 0.69 |
| 03/06 | 2,155 | 2,155 | 2,126 | 2,135 | -0.56% | 23,600 | 587億1250万 | +5.85% | 8.36 | 0.68 |
| 03/03 | 2,098 | 2,150 | 2,098 | 2,147 | +3.12% | 25,000 | 590億4250万 | +6.76% | 8.4 | 0.68 |
| 03/02 | 2,097 | 2,110 | 2,079 | 2,082 | +0.1% | 20,400 | 572億5500万 | +3.84% | 8.15 | 0.66 |
| 03/01 | 2,084 | 2,089 | 2,069 | 2,080 | -0.95% | 14,700 | 572億 | +3.9% | 8.14 | 0.66 |
| 02/28 | 2,087 | 2,128 | 2,086 | 2,100 | +1.89% | 48,900 | 577億5000万 | +5% | 8.22 | 0.67 |
| 02/27 | 2,005 | 2,062 | 2,005 | 2,061 | +2.79% | 21,500 | 566億7750万 | +3.31% | 8.07 | 0.66 |
| 02/24 | 1,985 | 2,010 | 1,985 | 2,005 | +1.16% | 14,300 | 551億3750万 | +0.75% | 7.85 | 0.64 |
| 02/22 | 1,976 | 2,015 | 1,976 | 1,982 | -0.25% | 34,000 | 545億500万 | -0.3% | 7.76 | 0.63 |
| 02/21 | 1,977 | 2,002 | 1,973 | 1,987 | +0.2% | 23,100 | 546億4250万 | -0.05% | 7.78 | 0.63 |
| 02/20 | 2,000 | 2,000 | 1,976 | 1,983 | -0.95% | 14,800 | 545億3250万 | -0.15% | 7.76 | 0.63 |
| 02/17 | 1,974 | 2,009 | 1,965 | 2,002 | +0.25% | 27,000 | 550億5500万 | +0.96% | 7.83 | 0.64 |
| 02/16 | 1,970 | 1,999 | 1,970 | 1,997 | +1.32% | 19,600 | 549億1750万 | +0.86% | 7.82 | 0.64 |
| 02/15 | 2,009 | 2,009 | 1,971 | 1,971 | -1.89% | 13,200 | 542億250万 | -0.4% | 7.71 | 0.63 |
| 02/14 | 2,030 | 2,030 | 2,001 | 2,009 | +0.65% | 8,900 | 552億4750万 | +1.52% | 7.86 | 0.64 |
| 02/13 | 2,026 | 2,026 | 1,996 | 1,996 | -1.48% | 39,200 | 548億9000万 | +0.96% | 7.81 | 0.64 |
| 02/10 | 2,024 | 2,038 | 2,011 | 2,026 | +0.3% | 33,900 | 557億1500万 | +2.63% | 7.93 | 0.65 |
| 02/09 | 2,000 | 2,033 | 1,994 | 2,020 | +1.46% | 44,700 | 555億5000万 | +2.54% | 7.91 | 0.64 |
| 02/08 | 1,981 | 1,996 | 1,977 | 1,991 | +0.5% | 13,600 | 547億5250万 | +1.17% | 7.79 | 0.63 |
| 02/07 | 1,963 | 1,996 | 1,963 | 1,981 | +1.02% | 16,500 | 544億7750万 | +0.66% | 7.8 | 0.63 |
| 02/06 | 1,945 | 1,961 | 1,945 | 1,961 | +0.82% | 12,400 | 539億2750万 | -0.36% | 7.72 | 0.63 |
| 02/03 | 1,960 | 1,969 | 1,944 | 1,945 | -1.47% | 12,000 | 534億8750万 | -1.22% | 7.65 | 0.62 |
| 02/02 | 1,995 | 1,997 | 1,972 | 1,974 | -0.3% | 10,700 | 542億8500万 | +0.2% | 7.77 | 0.63 |
| 02/01 | 2,019 | 2,019 | 1,980 | 1,980 | -1% | 10,100 | 544億5000万 | +0.51% | 7.79 | 0.63 |
| 01/31 | 2,000 | 2,017 | 1,995 | 2,000 | -0.1% | 15,600 | 550億 | +1.57% | 7.87 | 0.64 |
| 01/30 | 1,986 | 2,008 | 1,977 | 2,002 | +0.91% | 25,600 | 550億5500万 | +1.62% | 7.88 | 0.64 |
| 01/27 | 1,996 | 1,996 | 1,978 | 1,984 | -0.55% | 10,700 | 545億6000万 | +0.76% | 7.81 | 0.64 |
| 01/26 | 2,010 | 2,010 | 1,987 | 1,995 | -0.89% | 20,000 | 548億6250万 | +1.27% | 7.85 | 0.64 |
| 01/25 | 2,020 | 2,024 | 1,989 | 2,013 | -0.69% | 28,000 | 553億5750万 | +2.13% | 7.92 | 0.65 |
| 01/24 | 1,985 | 2,035 | 1,985 | 2,027 | +2.74% | 19,600 | 557億4250万 | +2.89% | 7.98 | 0.65 |
| 01/23 | 1,970 | 1,977 | 1,958 | 1,973 | +0.77% | 10,400 | 542億5750万 | +0.2% | 7.76 | 0.63 |
| 01/20 | 1,951 | 1,973 | 1,937 | 1,958 | +0.36% | 30,100 | 538億4500万 | -0.66% | 7.71 | 0.63 |
| 01/19 | 1,970 | 1,973 | 1,950 | 1,951 | -1.71% | 11,200 | 536億5250万 | -1.12% | 7.68 | 0.63 |
| 01/18 | 1,942 | 1,993 | 1,935 | 1,985 | +2.58% | 19,700 | 545億8750万 | +0.56% | 7.81 | 0.64 |
| 01/17 | 1,903 | 1,946 | 1,903 | 1,935 | +1.68% | 17,500 | 532億1250万 | -1.88% | 7.62 | 0.62 |
| 01/16 | 1,903 | 1,931 | 1,903 | 1,903 | -1.5% | 12,100 | 523億3250万 | -3.35% | 7.49 | 0.61 |
| 01/13 | 1,940 | 1,957 | 1,930 | 1,932 | -1.02% | 17,300 | 531億3000万 | -1.88% | 7.6 | 0.62 |
| 01/12 | 1,958 | 1,981 | 1,948 | 1,952 | -1.91% | 16,200 | 536億8000万 | -0.81% | 7.68 | 0.63 |
| 01/11 | 1,954 | 2,004 | 1,954 | 1,990 | +2.26% | 37,900 | 547億2500万 | +1.22% | 7.83 | 0.64 |
| 01/10 | 1,931 | 1,970 | 1,931 | 1,946 | +0.83% | 25,800 | 535億1500万 | -0.92% | 7.66 | 0.62 |
| 01/06 | 1,922 | 1,937 | 1,922 | 1,930 | -0.1% | 17,500 | 530億7500万 | -1.83% | 7.6 | 0.62 |
| 01/05 | 1,950 | 1,951 | 1,922 | 1,932 | -1.78% | 24,000 | 531億3000万 | -1.88% | 7.6 | 0.62 |
| 01/04 | 1,977 | 1,989 | 1,964 | 1,967 | -0.91% | 51,300 | 540億9250万 | -0.25% | 7.74 | 0.63 |
| 2022 |
| 12/30 | 1,990 | 2,006 | 1,985 | 1,985 | +0.15% | 7,500 | 545億8750万 | +0.46% | 7.82 | 0.64 |
| 12/29 | 1,980 | 1,988 | 1,958 | 1,982 | +0.1% | 14,600 | 545億500万 | +0.1% | 7.81 | 0.64 |
| 12/28 | 1,975 | 1,989 | 1,963 | 1,980 | -0.25% | 9,000 | 544億5000万 | -0.25% | 7.8 | 0.64 |
| 12/27 | 1,977 | 1,986 | 1,977 | 1,985 | +0.56% | 3,000 | 545億8750万 | -0.25% | 7.82 | 0.64 |
| 12/26 | 1,972 | 1,981 | 1,957 | 1,974 | +1.08% | 9,500 | 542億8500万 | -0.9% | 7.78 | 0.63 |
| 12/23 | 2,000 | 2,000 | 1,949 | 1,953 | -3.08% | 25,600 | 537億750万 | -2.15% | 7.7 | 0.63 |
| 12/22 | 1,982 | 2,028 | 1,981 | 2,015 | +1.77% | 19,500 | 554億1250万 | +0.8% | 7.94 | 0.65 |
| 12/21 | 2,000 | 2,000 | 1,975 | 1,980 | -1.39% | 43,300 | 544億5000万 | -0.95% | 7.8 | 0.64 |
| 12/20 | 2,015 | 2,045 | 2,000 | 2,008 | -0.1% | 50,800 | 552億2000万 | +0.3% | 7.91 | 0.64 |
| 12/19 | 1,982 | 2,016 | 1,979 | 2,010 | +0.25% | 32,100 | 552億7500万 | +0.35% | 7.92 | 0.65 |
| 12/16 | 2,000 | 2,007 | 1,980 | 2,005 | +0.25% | 43,600 | 551億3750万 | -0.05% | 7.9 | 0.64 |
| 12/15 | 2,003 | 2,011 | 1,999 | 2,000 | -0.25% | 9,300 | 550億 | -0.55% | 7.88 | 0.64 |
| 12/14 | 2,021 | 2,021 | 1,996 | 2,005 | -0.79% | 13,000 | 551億3750万 | -0.64% | 7.9 | 0.64 |
| 12/13 | 2,014 | 2,060 | 2,003 | 2,021 | +2.75% | 30,700 | 555億7750万 | -0.2% | 7.96 | 0.65 |
| 12/12 | 1,933 | 1,980 | 1,933 | 1,967 | +1.81% | 16,900 | 540億9250万 | -3.1% | 7.75 | 0.63 |
| 12/09 | 1,878 | 1,940 | 1,878 | 1,932 | +2.66% | 17,700 | 531億3000万 | -5.15% | 7.61 | 0.62 |
| 12/08 | 1,896 | 1,896 | 1,867 | 1,882 | -0.74% | 20,900 | 517億5500万 | -8.06% | 7.42 | 0.6 |
| 12/07 | 1,879 | 1,911 | 1,879 | 1,896 | +0.26% | 20,700 | 521億4000万 | -7.87% | 7.47 | 0.61 |
| 12/06 | 1,900 | 1,903 | 1,882 | 1,891 | -1.15% | 17,900 | 520億250万 | -8.69% | 7.45 | 0.61 |
| 12/05 | 1,940 | 1,942 | 1,910 | 1,913 | -1.49% | 19,800 | 526億750万 | -8.12% | 7.54 | 0.61 |
| 12/02 | 1,980 | 1,981 | 1,939 | 1,942 | -2.8% | 31,400 | 534億500万 | -7.35% | 7.65 | 0.62 |
| 12/01 | 2,021 | 2,023 | 1,996 | 1,998 | +0.1% | 20,500 | 549億4500万 | -5.31% | 7.87 | 0.64 |
| 11/30 | 2,010 | 2,016 | 1,996 | 1,996 | -1.04% | 15,700 | 548億9000万 | -5.94% | 7.87 | 0.64 |
| 11/29 | 2,030 | 2,037 | 2,015 | 2,017 | -1.71% | 17,600 | 554億6750万 | -5.35% | 7.95 | 0.65 |
| 11/28 | 2,090 | 2,090 | 2,048 | 2,052 | -1.77% | 13,500 | 564億3000万 | -4.25% | 8.09 | 0.66 |
| 11/25 | 2,134 | 2,134 | 2,073 | 2,089 | -1.32% | 19,900 | 574億4750万 | -3.02% | 8.23 | 0.67 |
| 11/24 | 2,110 | 2,124 | 2,082 | 2,117 | +1.1% | 15,600 | 582億1750万 | -2.26% | 8.34 | 0.68 |
| 11/22 | 2,047 | 2,096 | 2,045 | 2,094 | +2% | 16,500 | 575億8500万 | -3.77% | 8.25 | 0.67 |
| 11/21 | 2,056 | 2,064 | 2,037 | 2,053 | -0.1% | 15,300 | 564億5750万 | -6% | 8.09 | 0.66 |
| 11/18 | 2,029 | 2,064 | 2,028 | 2,055 | +1.33% | 15,200 | 565億1250万 | -6.38% | 8.1 | 0.66 |
| 11/17 | 2,026 | 2,076 | 2,021 | 2,028 | -0.39% | 13,800 | 557億7000万 | -7.99% | 7.99 | 0.65 |
| 11/16 | 2,034 | 2,044 | 2,016 | 2,036 | -0.92% | 12,100 | 559億9000万 | -8.12% | 8.02 | 0.65 |
| 11/15 | 2,024 | 2,072 | 2,004 | 2,055 | +1.53% | 16,400 | 565億1250万 | -7.76% | 8.1 | 0.66 |
| 11/14 | 2,086 | 2,086 | 2,024 | 2,024 | -2.97% | 19,900 | 556億6000万 | -9.76% | 7.98 | 0.65 |
| 11/11 | 2,164 | 2,178 | 2,074 | 2,086 | -1.56% | 19,200 | 573億6500万 | -7.78% | 8.22 | 0.67 |
| 11/10 | 2,141 | 2,144 | 2,091 | 2,119 | -2.66% | 24,300 | 582億7250万 | -6.9% | 8.35 | 0.68 |
| 11/09 | 2,175 | 2,211 | 2,169 | 2,177 | -0.32% | 24,200 | 598億6750万 | -4.85% | 8.58 | 0.7 |
| 11/08 | 2,165 | 2,195 | 2,160 | 2,184 | +1.49% | 21,000 | 600億6000万 | -4.75% | 8.61 | 0.7 |
| 11/07 | 2,140 | 2,163 | 2,140 | 2,152 | +0.56% | 8,000 | 591億8000万 | -6.31% | 8.48 | 0.69 |
| 11/04 | 2,126 | 2,164 | 2,121 | 2,140 | -1.65% | 20,000 | 588億5000万 | -7.12% | 8.43 | 0.69 |
