時価総額
2022/10/12～2023/02/03
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 |
| 02/03 | 8,530 | 8,530 | 8,280 | 8,420 | -1.06% | 914,300 | 2834億7332万 | +18.06% | 17.5 | 2.69 |
| 02/02 | 8,730 | 8,760 | 8,380 | 8,510 | -0.7% | 1,297,700 | 2865億332万 | +21.19% | 17.69 | 2.72 |
| 02/01 | 8,420 | 8,640 | 8,420 | 8,570 | +3.25% | 1,642,700 | 2885億2332万 | +24.09% | 17.81 | 2.74 |
| 01/31 | 7,990 | 8,490 | 7,700 | 8,300 | +5.06% | 3,731,200 | 2794億3332万 | +22.2% | 17.25 | 2.66 |
| 01/30 | 7,730 | 7,920 | 7,680 | 7,900 | +2.33% | 1,495,300 | 2659億6666万 | +17.95% | 16.42 | 2.53 |
| 01/27 | 7,920 | 7,960 | 7,670 | 7,720 | -1.91% | 1,168,900 | 2599億666万 | +16.53% | 16.04 | 2.47 |
| 01/26 | 8,010 | 8,100 | 7,780 | 7,870 | -0.88% | 1,595,900 | 2649億5666万 | +19.9% | 16.36 | 2.52 |
| 01/25 | 7,450 | 8,020 | 7,380 | 7,940 | +5.44% | 1,935,000 | 2673億1332万 | +22.06% | 16.5 | 2.54 |
| 01/24 | 7,600 | 7,760 | 7,520 | 7,530 | +0.27% | 1,450,300 | 2535億999万 | +16.73% | 15.65 | 2.41 |
| 01/23 | 7,550 | 7,640 | 7,410 | 7,510 | +0.81% | 1,280,800 | 2528億3666万 | +17.05% | 15.61 | 2.4 |
| 01/20 | 7,240 | 7,470 | 7,130 | 7,450 | +3.19% | 1,530,300 | 2508億1666万 | +16.73% | 15.48 | 2.38 |
| 01/19 | 7,030 | 7,260 | 6,970 | 7,220 | +2.7% | 1,465,200 | 2430億7332万 | +13.99% | 15 | 2.31 |
| 01/18 | 6,850 | 7,080 | 6,760 | 7,030 | +2.48% | 1,042,300 | 2366億7666万 | +11.59% | 14.61 | 2.25 |
| 01/17 | 6,760 | 7,060 | 6,730 | 6,860 | +3% | 1,177,900 | 2309億5332万 | +9.29% | 14.26 | 2.2 |
| 01/16 | 6,700 | 6,820 | 6,630 | 6,660 | -2.06% | 769,900 | 2242億1999万 | +6.56% | 13.84 | 2.13 |
| 01/13 | 6,800 | 7,060 | 6,680 | 6,800 | +0.15% | 1,430,000 | 2289億3332万 | +9.1% | 14.13 | 2.18 |
| 01/12 | 6,920 | 6,980 | 6,780 | 6,790 | -1.31% | 701,300 | 2285億9666万 | +9.15% | 14.11 | 2.17 |
| 01/11 | 6,900 | 6,990 | 6,810 | 6,880 | +0.73% | 1,322,900 | 2316億2666万 | +10.81% | 14.3 | 2.2 |
| 01/10 | 6,600 | 6,890 | 6,590 | 6,830 | +8.76% | 2,040,700 | 2299億4332万 | +10.11% | 14.19 | 2.19 |
| 01/06 | 6,040 | 6,280 | 5,950 | 6,280 | +2.28% | 929,000 | 2114億2666万 | +1.16% | 13.05 | 2.01 |
| 01/05 | 6,090 | 6,260 | 6,040 | 6,140 | +2.33% | 1,002,700 | 2067億1332万 | -1.33% | 12.76 | 1.96 |
| 01/04 | 5,750 | 6,070 | 5,720 | 6,000 | +3.45% | 891,400 | 2019億9999万 | -4.03% | 12.47 | 1.92 |
| 2022 |
| 12/30 | 5,800 | 5,960 | 5,700 | 5,800 | +1.4% | 835,700 | 1952億6666万 | -7.72% | 12.05 | 1.86 |
| 12/29 | 5,530 | 5,800 | 5,510 | 5,720 | +2.51% | 774,300 | 1925億7332万 | -9.67% | 11.89 | 1.83 |
| 12/28 | 5,550 | 5,620 | 5,360 | 5,580 | -1.41% | 803,100 | 1878億5999万 | -12.62% | 11.6 | 1.79 |
| 12/27 | 5,690 | 5,750 | 5,480 | 5,660 | +0.71% | 746,800 | 1905億5332万 | -11.98% | 11.76 | 1.81 |
| 12/26 | 5,650 | 5,750 | 5,550 | 5,620 | -1.4% | 501,200 | 1892億666万 | -13.27% | 11.68 | 1.8 |
| 12/23 | 5,660 | 5,830 | 5,530 | 5,700 | -4.36% | 1,065,500 | 1918億9999万 | -12.71% | 11.85 | 1.82 |
| 12/22 | 6,120 | 6,140 | 5,910 | 5,960 | -1.81% | 566,400 | 2006億5332万 | -9.31% | 12.39 | 1.91 |
| 12/21 | 6,060 | 6,210 | 5,900 | 6,070 | -2.1% | 906,400 | 2043億5666万 | -8.13% | 12.61 | 1.94 |
| 12/20 | 6,300 | 6,530 | 6,080 | 6,200 | -2.97% | 961,100 | 2087億3332万 | -6.37% | 12.88 | 1.98 |
| 12/19 | 6,540 | 6,580 | 6,350 | 6,390 | -3.18% | 458,700 | 2151億2999万 | -3.42% | 13.28 | 2.04 |
| 12/16 | 6,490 | 6,650 | 6,430 | 6,600 | -0.9% | 999,800 | 2221億9999万 | +0.15% | 13.72 | 2.11 |
| 12/15 | 6,520 | 6,730 | 6,520 | 6,660 | +0.15% | 822,900 | 2242億1999万 | +1.49% | 13.84 | 2.13 |
| 12/14 | 6,330 | 6,650 | 6,320 | 6,650 | +6.57% | 1,119,000 | 2238億8332万 | +2.06% | 13.82 | 2.13 |
| 12/13 | 6,440 | 6,450 | 6,210 | 6,240 | -2.19% | 780,600 | 2100億7999万 | -3.66% | 12.97 | 2 |
| 12/12 | 6,400 | 6,410 | 6,230 | 6,380 | -1.09% | 584,600 | 2147億9332万 | -1.28% | 13.26 | 2.04 |
| 12/09 | 6,270 | 6,550 | 6,250 | 6,450 | +4.37% | 864,300 | 2171億4999万 | +0.02% | 13.4 | 2.06 |
| 12/08 | 6,150 | 6,270 | 6,080 | 6,180 | -0.96% | 694,000 | 2080億5999万 | -3.77% | 12.84 | 1.98 |
| 12/07 | 6,400 | 6,430 | 6,060 | 6,240 | -4% | 1,479,400 | 2100億7999万 | -2.5% | 12.97 | 2 |
| 12/06 | 6,440 | 6,580 | 6,350 | 6,500 | 0% | 996,800 | 2188億3332万 | +2.15% | 13.51 | 2.08 |
| 12/05 | 6,660 | 6,810 | 6,470 | 6,500 | -3.27% | 862,400 | 2188億3332万 | +3.06% | 13.51 | 2.08 |
| 12/02 | 6,850 | 6,900 | 6,690 | 6,720 | -3.31% | 773,300 | 2262億3999万 | +7.45% | 13.97 | 2.15 |
| 12/01 | 6,890 | 7,040 | 6,810 | 6,950 | +4.2% | 1,457,000 | 2339億8332万 | +12.46% | 14.44 | 2.22 |
| 11/30 | 6,800 | 6,830 | 6,510 | 6,670 | -2.91% | 1,289,700 | 2245億5666万 | +9.33% | 13.86 | 2.13 |
| 11/29 | 6,700 | 6,930 | 6,670 | 6,870 | +0.88% | 3,818,400 | 2312億8999万 | +13.89% | 14.28 | 2.2 |
| 11/28 | 7,070 | 7,070 | 6,720 | 6,810 | -2.44% | 1,036,200 | 2292億6999万 | +14.34% | 14.15 | 2.18 |
| 11/25 | 7,050 | 7,100 | 6,870 | 6,980 | -1.41% | 1,193,600 | 2349億9332万 | +18.85% | 14.51 | 2.23 |
| 11/24 | 6,740 | 7,180 | 6,730 | 7,080 | +6.15% | 1,887,800 | 2383億5999万 | +22.45% | 14.71 | 2.27 |
| 11/22 | 6,840 | 6,900 | 6,570 | 6,670 | -3.33% | 1,167,900 | 2245億5666万 | +17.22% | 13.86 | 2.13 |
| 11/21 | 7,030 | 7,040 | 6,740 | 6,900 | +0.44% | 1,078,600 | 2322億9999万 | +23.21% | 14.34 | 2.21 |
| 11/18 | 6,860 | 7,100 | 6,730 | 6,870 | +1.48% | 2,256,400 | 2312億8999万 | +24.89% | 14.28 | 2.2 |
| 11/17 | 6,650 | 6,930 | 6,640 | 6,770 | -0.88% | 2,126,500 | 2279億2332万 | +25.51% | 14.07 | 2.17 |
| 11/16 | 6,530 | 6,900 | 6,460 | 6,830 | +6.06% | 3,335,200 | 2299億4332万 | +29.09% | 14.19 | 2.19 |
| 11/15 | 6,130 | 6,440 | 6,080 | 6,440 | +6.45% | 2,348,200 | 2168億1332万 | - | 13.38 | 2.06 |
| 11/14 | 6,000 | 6,170 | 5,770 | 6,050 | +5.58% | 1,763,100 | 2036億8332万 | - | 12.57 | 1.94 |
| 11/11 | 6,140 | 6,150 | 5,730 | 5,730 | -2.88% | 1,394,100 | 1929億999万 | - | 11.91 | 1.83 |
| 11/10 | 5,400 | 5,980 | 5,380 | 5,900 | +7.08% | 1,770,200 | 1986億3332万 | - | 12.26 | 1.89 |
| 11/09 | 5,760 | 5,820 | 5,500 | 5,510 | -2.99% | 1,065,200 | 1855億332万 | - | 11.45 | 1.76 |
| 11/08 | 5,900 | 5,950 | 5,510 | 5,680 | -3.73% | 1,886,400 | 1912億2666万 | - | 11.8 | 1.82 |
| 11/07 | 6,290 | 6,300 | 5,850 | 5,900 | -1.99% | 1,887,500 | 1986億3332万 | - | 12.26 | 1.89 |
| 11/04 | 5,800 | 6,040 | 5,720 | 6,020 | +4.33% | 1,749,100 | 2026億7332万 | - | 12.51 | 1.93 |
| 11/02 | 5,700 | 5,890 | 5,550 | 5,770 | +2.12% | 1,562,500 | 1942億5666万 | - | 11.99 | 1.85 |
| 11/01 | 5,380 | 5,750 | 5,330 | 5,650 | +6.6% | 2,218,800 | 1902億1666万 | - | 11.74 | 1.81 |
| 10/31 | 5,010 | 5,380 | 5,000 | 5,300 | +3.72% | 2,822,300 | 1784億3332万 | - | 11.01 | 1.7 |
| 10/28 | 5,140 | 5,240 | 4,965 | 5,110 | -1.16% | 1,642,400 | 1720億3666万 | - | 10.62 | 1.64 |
| 10/27 | 4,890 | 5,260 | 4,860 | 5,170 | +6.27% | 1,662,700 | 1740億5666万 | - | 10.74 | 1.65 |
| 10/26 | 5,000 | 5,040 | 4,820 | 4,865 | -2.31% | 1,405,100 | 1637億8833万 | - | 10.11 | 1.56 |
| 10/25 | 5,010 | 5,030 | 4,725 | 4,980 | +0.81% | 2,094,000 | 1676億5999万 | - | 10.35 | 1.59 |
| 10/24 | 5,120 | 5,260 | 4,890 | 4,940 | -0.5% | 2,463,000 | 1663億1333万 | - | 10.27 | 1.58 |
| 10/21 | 4,800 | 5,120 | 4,730 | 4,965 | +4.64% | 3,305,500 | 1671億5499万 | - | 10.32 | 1.59 |
| 10/20 | 4,630 | 4,910 | 4,620 | 4,745 | +0.96% | 2,486,900 | 1597億4833万 | - | 9.86 | 1.52 |
| 10/19 | 4,770 | 4,840 | 4,650 | 4,700 | -1.57% | 1,980,100 | 1582億3333万 | - | 9.77 | 1.5 |
| 10/18 | 4,570 | 4,810 | 4,290 | 4,775 | +7.79% | 4,987,100 | 1607億5833万 | - | 9.92 | 1.53 |
| 10/17 | 4,420 | 4,785 | 4,385 | 4,430 | +0.23% | 4,615,900 | 1491億4333万 | - | 9.21 | 1.42 |
| 10/14 | 4,335 | 4,420 | 4,200 | 4,420 | +5.36% | 2,839,100 | 1488億666万 | - | 9.19 | 1.41 |
| 10/13 | 4,185 | 4,325 | 3,975 | 4,195 | -0.12% | 5,588,100 | 1412億3166万 | - | 8.72 | 1.34 |
| 10/12 | 3,835 | 4,200 | 3,690 | 4,200 | 0% | 12,725,800 | 1413億9999万 | - | 8.73 | 1.34 |
