時価総額
2023/05/01～2023/09/29
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 |
| 09/29 | 4,290 | 4,290 | 4,250 | 4,275 | -0.35% | 1,400 | 102億6000万 | +5.74% | 5.33 | 0.69 |
| 09/28 | 4,280 | 4,360 | 4,230 | 4,290 | +0.59% | 5,700 | 102億9600万 | +6.48% | 5.35 | 0.7 |
| 09/27 | 4,405 | 4,430 | 4,150 | 4,265 | +3.39% | 4,500 | 102億3600万 | +6.25% | 5.32 | 0.69 |
| 09/26 | 4,175 | 4,175 | 4,120 | 4,125 | -1.2% | 800 | 99億 | +3.15% | 5.15 | 0.67 |
| 09/25 | 4,150 | 4,190 | 4,140 | 4,175 | +0.85% | 5,000 | 100億2000万 | +4.66% | 5.21 | 0.68 |
| 09/22 | 4,135 | 4,150 | 4,120 | 4,140 | +1.85% | 7,000 | 99億3600万 | +4.15% | 5.17 | 0.67 |
| 09/21 | 4,040 | 4,095 | 4,030 | 4,065 | +1.37% | 1,900 | 97億5600万 | +2.57% | 5.07 | 0.66 |
| 09/20 | 4,065 | 4,150 | 4,000 | 4,010 | -1.35% | 4,300 | 96億2400万 | +1.39% | 5 | 0.65 |
| 09/19 | 4,160 | 4,160 | 4,065 | 4,065 | -1.33% | 2,300 | 97億5600万 | +2.94% | 5.07 | 0.66 |
| 09/15 | 4,070 | 4,120 | 4,055 | 4,120 | +1.98% | 2,700 | 98億8800万 | +4.57% | 5.14 | 0.67 |
| 09/14 | 4,020 | 4,085 | 4,000 | 4,040 | +0.75% | 2,800 | 96億9600万 | +2.88% | 5.04 | 0.66 |
| 09/13 | 4,005 | 4,025 | 4,005 | 4,010 | +0.12% | 1,900 | 96億2400万 | +2.3% | 5 | 0.65 |
| 09/12 | 4,005 | 4,005 | 4,000 | 4,005 | +0.5% | 700 | 96億1200万 | +2.38% | 5 | 0.65 |
| 09/11 | 3,985 | 3,995 | 3,985 | 3,985 | +0.38% | 700 | 95億6400万 | +2.23% | 4.97 | 0.65 |
| 09/08 | 4,000 | 4,000 | 3,940 | 3,970 | -0.75% | 400 | 95億2800万 | +2.56% | 4.95 | 0.64 |
| 09/07 | 4,000 | 4,000 | 4,000 | 4,000 | +0.76% | 1,200 | 96億 | +3.98% | 4.99 | 0.65 |
| 09/06 | 3,975 | 3,990 | 3,970 | 3,970 | +0.13% | 800 | 95億2800万 | +3.85% | 4.95 | 0.64 |
| 09/05 | 3,945 | 3,965 | 3,900 | 3,965 | -0.25% | 1,300 | 95億1600万 | +4.34% | 4.95 | 0.64 |
| 09/04 | 3,985 | 3,985 | 3,975 | 3,975 | +1.27% | 600 | 95億4000万 | +5.3% | 4.96 | 0.65 |
| 08/31 | 3,965 | 3,965 | 3,925 | 3,925 | -0.38% | 600 | 94億2000万 | +4.69% | 4.9 | 0.64 |
| 08/30 | 3,905 | 3,980 | 3,905 | 3,940 | -0.63% | 1,700 | 94億5600万 | +5.77% | 4.92 | 0.64 |
| 08/29 | 3,975 | 3,995 | 3,955 | 3,965 | +0.13% | 2,100 | 95億1600万 | +7.1% | 4.95 | 0.64 |
| 08/28 | 3,925 | 3,960 | 3,925 | 3,960 | +1.15% | 2,400 | 95億400万 | +7.64% | 4.94 | 0.64 |
| 08/25 | 3,915 | 3,915 | 3,915 | 3,915 | 0% | 200 | 93億9600万 | +7.11% | 4.89 | 0.64 |
| 08/24 | 3,920 | 3,920 | 3,885 | 3,915 | -0.13% | 800 | 93億9600万 | +7.76% | 4.89 | 0.64 |
| 08/23 | 3,920 | 3,920 | 3,920 | 3,920 | 0% | 300 | 94億800万 | +8.53% | 4.89 | 0.64 |
| 08/22 | 3,905 | 3,920 | 3,905 | 3,920 | +0.38% | 1,300 | 94億800万 | +9.16% | 4.89 | 0.64 |
| 08/21 | 3,900 | 3,905 | 3,900 | 3,905 | +0.9% | 700 | 93億7200万 | +9.38% | 4.87 | 0.63 |
| 08/18 | 3,815 | 3,875 | 3,815 | 3,870 | +1.44% | 2,700 | 92億8800万 | +9.04% | 4.83 | 0.63 |
| 08/17 | 3,835 | 3,835 | 3,815 | 3,815 | -0.52% | 600 | 91億5600万 | +8.2% | 4.76 | 0.62 |
| 08/16 | 3,880 | 3,880 | 3,820 | 3,835 | -1.16% | 1,300 | 92億400万 | +9.32% | 4.79 | 0.62 |
| 08/15 | 3,860 | 3,880 | 3,825 | 3,880 | +0.52% | 600 | 93億1200万 | +11.17% | 4.84 | 0.63 |
| 08/14 | 3,860 | 3,885 | 3,825 | 3,860 | +0.92% | 1,500 | 92億6400万 | +11.3% | 4.82 | 0.63 |
| 08/10 | 3,860 | 3,860 | 3,805 | 3,825 | +0.53% | 500 | 91億8000万 | +11% | 4.77 | 0.62 |
| 08/09 | 3,875 | 3,875 | 3,805 | 3,805 | -1.81% | 1,700 | 91億3200万 | +11.16% | 4.75 | 0.62 |
| 08/08 | 3,810 | 3,885 | 3,810 | 3,875 | +1.97% | 2,000 | 93億 | +13.87% | 4.84 | 0.63 |
| 08/07 | 3,615 | 3,800 | 3,615 | 3,800 | +4.11% | 5,700 | 91億2000万 | +12.46% | 4.74 | 0.62 |
| 08/04 | 3,325 | 4,010 | 3,325 | 3,650 | +9.77% | 20,500 | 87億6000万 | +8.66% | 4.55 | 0.59 |
| 08/03 | 3,395 | 3,420 | 3,325 | 3,325 | -0.89% | 900 | 79億8000万 | -0.57% | 4.15 | 0.54 |
| 08/02 | 3,380 | 3,415 | 3,355 | 3,355 | -1.32% | 2,500 | 80億5200万 | +0.39% | 4.19 | 0.55 |
| 08/01 | 3,385 | 3,400 | 3,385 | 3,400 | 0% | 200 | 81億6000万 | +1.83% | 4.24 | 0.55 |
| 07/31 | 3,370 | 3,400 | 3,300 | 3,400 | +1.8% | 2,600 | 81億6000万 | +2.01% | 4.24 | 0.55 |
| 07/28 | 3,335 | 3,340 | 3,290 | 3,340 | +0.6% | 1,900 | 80億1600万 | +0.39% | 4.17 | 0.54 |
| 07/27 | 3,275 | 3,325 | 3,270 | 3,320 | -0.3% | 1,500 | 79億6800万 | -0.06% | 4.14 | 0.54 |
| 07/26 | 3,330 | 3,330 | 3,330 | 3,330 | -1.33% | 400 | 79億9200万 | +0.36% | 4.16 | 0.54 |
| 07/20 | 3,325 | 3,410 | 3,325 | 3,375 | -0.3% | 2,500 | 81億 | +1.84% | 4.21 | 0.55 |
| 07/19 | 3,360 | 3,385 | 3,315 | 3,385 | +0.89% | 500 | 81億2400万 | +2.33% | 4.22 | 0.55 |
| 07/18 | 3,370 | 3,395 | 3,355 | 3,355 | -0.45% | 900 | 80億5200万 | +1.67% | 4.19 | 0.55 |
| 07/14 | 3,370 | 3,400 | 3,330 | 3,370 | -0.59% | 800 | 80億8800万 | +2.37% | 4.21 | 0.55 |
| 07/13 | 3,390 | 3,390 | 3,390 | 3,390 | 0% | 200 | 81億3600万 | +3.23% | 4.23 | 0.55 |
| 07/12 | 3,390 | 3,390 | 3,390 | 3,390 | -0.15% | 300 | 81億3600万 | +3.51% | 4.23 | 0.55 |
| 07/11 | 3,395 | 3,400 | 3,325 | 3,395 | +0.15% | 1,300 | 81億4800万 | +3.98% | 4.24 | 0.55 |
| 07/10 | 3,300 | 3,390 | 3,290 | 3,390 | +2.88% | 4,100 | 81億3600万 | +4.12% | 4.23 | 0.55 |
| 07/07 | 3,315 | 3,315 | 3,290 | 3,295 | -1.93% | 2,200 | 79億800万 | +1.51% | 4.11 | 0.54 |
| 07/06 | 3,395 | 3,400 | 3,310 | 3,360 | -0.74% | 1,000 | 80億6400万 | +3.7% | 4.19 | 0.55 |
| 07/05 | 3,310 | 3,395 | 3,310 | 3,385 | +1.96% | 4,500 | 81億2400万 | +4.77% | 4.22 | 0.55 |
| 07/04 | 3,325 | 3,325 | 3,320 | 3,320 | +0.3% | 700 | 79億6800万 | +3.07% | 4.14 | 0.54 |
| 07/03 | 3,295 | 3,330 | 3,295 | 3,310 | +1.38% | 2,100 | 79億4400万 | +2.99% | 4.13 | 0.54 |
| 06/30 | 3,265 | 3,265 | 3,265 | 3,265 | -0.76% | 200 | 78億3600万 | +1.78% | 4.07 | 0.56 |
| 06/29 | 3,300 | 3,300 | 3,290 | 3,290 | 0% | 500 | 78億9600万 | +2.78% | 4.11 | 0.56 |
| 06/28 | 3,295 | 3,315 | 3,280 | 3,290 | 0% | 2,500 | 78億9600万 | +2.97% | 4.11 | 0.56 |
| 06/27 | 3,285 | 3,290 | 3,285 | 3,290 | +0.15% | 400 | 78億9600万 | +3.23% | 4.11 | 0.56 |
| 06/26 | 3,265 | 3,290 | 3,265 | 3,285 | +0.61% | 1,100 | 78億8400万 | +3.4% | 4.1 | 0.56 |
| 06/23 | 3,280 | 3,280 | 3,265 | 3,265 | -0.31% | 1,700 | 78億3600万 | +3.09% | 4.07 | 0.56 |
| 06/22 | 3,260 | 3,275 | 3,260 | 3,275 | +0.61% | 2,500 | 78億6000万 | +3.7% | 4.09 | 0.56 |
| 06/21 | 3,250 | 3,260 | 3,245 | 3,255 | +0.31% | 800 | 78億1200万 | +3.37% | 4.06 | 0.56 |
| 06/20 | 3,240 | 3,255 | 3,220 | 3,245 | +0.78% | 900 | 77億8800万 | +3.31% | 4.05 | 0.55 |
| 06/19 | 3,230 | 3,230 | 3,215 | 3,220 | -0.31% | 400 | 77億2800万 | +2.81% | 4.02 | 0.55 |
| 06/16 | 3,195 | 3,240 | 3,195 | 3,230 | +0.47% | 1,600 | 77億5200万 | +3.29% | 4.03 | 0.55 |
| 06/15 | 3,230 | 3,230 | 3,185 | 3,215 | -0.46% | 700 | 77億1600万 | +3.08% | 4.01 | 0.55 |
| 06/14 | 3,185 | 3,230 | 3,180 | 3,230 | +1.41% | 2,000 | 77億5200万 | +3.79% | 4.03 | 0.55 |
| 06/13 | 3,160 | 3,185 | 3,160 | 3,185 | +0.79% | 1,800 | 76億4400万 | +2.51% | 3.97 | 0.54 |
| 06/12 | 3,160 | 3,160 | 3,145 | 3,160 | 0% | 600 | 75億8400万 | +1.74% | 3.94 | 0.54 |
| 06/09 | 3,160 | 3,160 | 3,160 | 3,160 | 0% | 100 | 75億8400万 | +2% | 3.94 | 0.54 |
| 06/08 | 3,150 | 3,160 | 3,150 | 3,160 | +0.16% | 700 | 75億8400万 | +2.3% | 3.94 | 0.54 |
| 06/07 | 3,160 | 3,160 | 3,150 | 3,155 | -0.16% | 2,000 | 75億7200万 | +2.44% | 3.94 | 0.54 |
| 06/06 | 3,155 | 3,160 | 3,150 | 3,160 | +0.16% | 1,700 | 75億8400万 | +2.86% | 3.94 | 0.54 |
| 06/05 | 3,135 | 3,165 | 3,135 | 3,155 | +0.64% | 1,800 | 75億7200万 | +3.07% | 3.94 | 0.54 |
| 06/02 | 3,130 | 3,150 | 3,130 | 3,135 | +0.16% | 700 | 75億2400万 | +2.72% | 3.91 | 0.53 |
| 06/01 | 3,135 | 3,145 | 3,115 | 3,130 | -0.16% | 700 | 75億1200万 | +2.79% | 3.91 | 0.53 |
| 05/31 | 3,095 | 3,135 | 3,095 | 3,135 | -0.48% | 500 | 75億2400万 | +3.23% | 3.91 | 0.53 |
| 05/30 | 3,105 | 3,150 | 3,105 | 3,150 | 0% | 800 | 75億6000万 | +3.99% | 3.93 | 0.54 |
| 05/29 | 3,160 | 3,160 | 3,140 | 3,150 | +1.61% | 900 | 75億6000万 | +4.27% | 3.93 | 0.54 |
| 05/26 | 3,170 | 3,170 | 3,100 | 3,100 | -1.59% | 1,400 | 74億4000万 | +2.92% | 3.87 | 0.53 |
| 05/25 | 3,090 | 3,150 | 3,070 | 3,150 | +2.61% | 1,600 | 75億6000万 | +4.79% | 3.93 | 0.54 |
| 05/24 | 3,060 | 3,090 | 3,060 | 3,070 | +0.49% | 500 | 73億6800万 | +2.5% | 3.83 | 0.52 |
| 05/23 | 3,055 | 3,070 | 3,030 | 3,055 | +0.83% | 1,500 | 73億3200万 | +2.28% | 3.81 | 0.52 |
| 05/22 | 3,030 | 3,030 | 3,030 | 3,030 | 0% | 400 | 72億7200万 | +1.68% | 3.78 | 0.52 |
| 05/19 | 3,030 | 3,055 | 3,005 | 3,030 | -0.82% | 1,000 | 72億7200万 | +1.85% | 3.78 | 0.52 |
| 05/18 | 3,075 | 3,075 | 3,055 | 3,055 | +0.16% | 600 | 73億3200万 | +2.9% | 3.81 | 0.52 |
| 05/17 | 3,040 | 3,050 | 3,030 | 3,050 | +0.33% | 900 | 73億2000万 | +3.01% | 3.81 | 0.52 |
| 05/16 | 3,105 | 3,105 | 3,035 | 3,040 | -1.3% | 1,400 | 72億9600万 | +2.81% | 3.79 | 0.52 |
| 05/15 | 3,100 | 3,105 | 3,070 | 3,080 | +1.65% | 2,200 | 73億9200万 | +4.3% | 3.84 | 0.53 |
| 05/12 | 3,045 | 3,045 | 3,010 | 3,030 | -0.49% | 2,100 | 72億7200万 | +2.89% | 3.78 | 0.52 |
| 05/11 | 3,125 | 3,125 | 3,020 | 3,045 | -1.77% | 2,900 | 73億800万 | +3.64% | 3.8 | 0.52 |
| 05/10 | 3,155 | 3,155 | 3,060 | 3,100 | -1.74% | 4,000 | 74億4000万 | +5.8% | 3.87 | 0.53 |
| 05/09 | 2,975 | 3,200 | 2,975 | 3,155 | +6.59% | 9,700 | 75億7200万 | +8.05% | 3.94 | 0.54 |
| 05/08 | 2,951 | 2,968 | 2,951 | 2,960 | +0.3% | 1,100 | 71億400万 | +1.75% | 3.69 | 0.5 |
| 05/02 | 2,944 | 2,965 | 2,940 | 2,951 | +0.41% | 1,800 | 70億8240万 | +1.58% | 3.68 | 0.5 |
| 05/01 | 2,949 | 2,949 | 2,930 | 2,939 | -0.07% | 800 | 70億5360万 | +1.31% | 3.67 | 0.5 |
