時価総額
2022/08/12~2023/01/10
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 |
01/10 | 715 | 715 | 708 | 710 | -0.56% | 3,200 | 73億4021万 | -4.57% | 7.06 | 0.63 |
01/06 | 702 | 717 | 699 | 714 | +1.71% | 9,900 | 73億8156万 | -4.16% | 7.1 | 0.63 |
01/05 | 716 | 716 | 691 | 702 | -1.96% | 14,300 | 72億5750万 | -6.02% | 6.98 | 0.62 |
01/04 | 727 | 727 | 711 | 716 | -1.51% | 3,900 | 74億223万 | -4.53% | 7.12 | 0.63 |
2022 |
12/30 | 713 | 733 | 713 | 727 | +1.96% | 9,700 | 75億1596万 | -3.32% | 16.55 | 0.67 |
12/29 | 727 | 727 | 712 | 713 | -6.31% | 16,400 | 73億7122万 | -5.56% | 16.23 | 0.65 |
12/28 | 766 | 766 | 755 | 761 | -0.52% | 22,200 | 78億6746万 | +0.53% | 17.33 | 0.7 |
12/27 | 769 | 769 | 760 | 765 | -0.52% | 4,000 | 79億881万 | +0.92% | 17.42 | 0.7 |
12/26 | 765 | 769 | 763 | 769 | +0.52% | 7,200 | 79億5017万 | +1.45% | 17.51 | 0.7 |
12/23 | 758 | 765 | 755 | 765 | +0.92% | 6,900 | 79億881万 | +0.92% | 17.42 | 0.7 |
12/22 | 745 | 758 | 740 | 758 | +1.74% | 12,700 | 78億3644万 | 0% | 17.26 | 0.69 |
12/21 | 741 | 762 | 741 | 745 | +0.27% | 12,100 | 76億9646万 | -1.59% | 16.95 | 0.68 |
12/20 | 748 | 753 | 740 | 743 | -0.67% | 11,700 | 76億7580万 | -1.85% | 16.9 | 0.68 |
12/19 | 756 | 756 | 748 | 748 | -1.06% | 5,100 | 77億2745万 | -1.19% | 17.02 | 0.68 |
12/16 | 762 | 763 | 756 | 756 | -1.69% | 9,400 | 78億1010万 | -0.26% | 17.2 | 0.69 |
12/15 | 758 | 771 | 757 | 769 | +1.59% | 4,900 | 79億4440万 | +1.45% | 17.49 | 0.7 |
12/14 | 745 | 757 | 744 | 757 | +1.75% | 11,800 | 78億2043万 | -0.13% | 17.22 | 0.69 |
12/13 | 739 | 746 | 739 | 744 | +0.68% | 6,300 | 76億8613万 | -1.98% | 16.93 | 0.68 |
12/12 | 743 | 743 | 735 | 739 | -0.54% | 4,900 | 76億3447万 | -2.76% | 16.81 | 0.68 |
12/09 | 739 | 745 | 738 | 743 | +0.13% | 8,400 | 76億7580万 | -2.37% | 16.9 | 0.68 |
12/08 | 745 | 745 | 740 | 742 | -0.67% | 4,000 | 76億6547万 | -2.75% | 16.88 | 0.68 |
12/07 | 745 | 750 | 745 | 747 | +0.27% | 2,500 | 77億1712万 | -2.1% | 16.99 | 0.68 |
12/06 | 754 | 754 | 744 | 745 | -1.46% | 6,200 | 76億9646万 | -2.49% | 16.95 | 0.68 |
12/05 | 756 | 759 | 752 | 756 | 0% | 3,000 | 78億1010万 | -0.92% | 17.2 | 0.69 |
12/02 | 754 | 759 | 741 | 756 | +0.53% | 11,700 | 78億1010万 | -1.05% | 17.2 | 0.69 |
12/01 | 768 | 770 | 747 | 752 | -1.96% | 16,900 | 77億6877万 | -1.7% | 17.11 | 0.69 |
11/30 | 779 | 779 | 766 | 767 | -0.52% | 5,100 | 79億2374万 | +0.13% | 17.45 | 0.7 |
11/29 | 769 | 783 | 762 | 771 | +0.26% | 9,400 | 79億6506万 | +0.65% | 17.54 | 0.71 |
11/28 | 785 | 785 | 767 | 769 | -2.53% | 14,600 | 79億4440万 | +0.39% | 17.49 | 0.7 |
11/25 | 771 | 789 | 771 | 789 | +1.54% | 10,500 | 81億5102万 | +3% | 17.95 | 0.72 |
11/24 | 771 | 789 | 763 | 777 | +1.3% | 19,800 | 80億2705万 | +1.57% | 17.68 | 0.71 |
11/22 | 792 | 825 | 753 | 767 | -1.29% | 68,100 | 79億2374万 | +0.39% | 17.45 | 0.7 |
11/21 | 765 | 782 | 764 | 777 | +1.57% | 19,200 | 80億2510万 | +1.83% | 17.67 | 0.71 |
11/18 | 763 | 765 | 753 | 765 | +0.26% | 8,900 | 79億116万 | +0.39% | 17.4 | 0.7 |
11/17 | 744 | 763 | 740 | 763 | +3.11% | 6,500 | 78億8051万 | +0.26% | 17.35 | 0.7 |
11/16 | 755 | 755 | 740 | 740 | -1.2% | 10,100 | 76億4295万 | -2.63% | 16.83 | 0.68 |
11/15 | 739 | 750 | 733 | 749 | +1.35% | 13,300 | 77億3591万 | -1.45% | 17.04 | 0.69 |
11/14 | 740 | 742 | 721 | 739 | -4.52% | 32,500 | 76億3263万 | -2.64% | 16.81 | 0.68 |
11/11 | 765 | 782 | 761 | 774 | +1.44% | 19,600 | 79億9412万 | +2.11% | 17.6 | 0.71 |
11/10 | 767 | 772 | 761 | 763 | -0.52% | 10,000 | 78億8051万 | +0.93% | 17.35 | 0.7 |
11/09 | 773 | 773 | 765 | 767 | -0.78% | 11,100 | 79億2182万 | +1.59% | 17.44 | 0.7 |
11/08 | 768 | 779 | 761 | 773 | +0.65% | 11,900 | 79億8379万 | +2.66% | 17.58 | 0.71 |
11/07 | 778 | 778 | 768 | 768 | -1.29% | 6,600 | 79億3215万 | +2.26% | 17.47 | 0.7 |
11/04 | 778 | 779 | 770 | 778 | +0.39% | 14,500 | 80億3543万 | +3.87% | 17.69 | 0.71 |
11/02 | 760 | 779 | 760 | 775 | +1.97% | 12,000 | 80億445万 | +3.75% | 17.63 | 0.71 |
11/01 | 750 | 765 | 747 | 760 | +1.33% | 2,800 | 78億4952万 | +2.01% | 17.29 | 0.7 |
10/31 | 752 | 752 | 741 | 750 | +1.49% | 11,600 | 77億4624万 | +0.81% | 17.06 | 0.69 |
10/28 | 769 | 769 | 739 | 739 | -4.27% | 26,700 | 76億3263万 | -0.54% | 16.81 | 0.68 |
10/27 | 778 | 781 | 772 | 772 | -0.52% | 6,500 | 79億7346万 | +4.04% | 17.56 | 0.71 |
10/26 | 780 | 780 | 769 | 776 | -0.26% | 10,300 | 80億1477万 | +4.86% | 17.65 | 0.71 |
10/25 | 767 | 780 | 767 | 778 | +1.43% | 10,400 | 80億3543万 | +5.28% | 17.69 | 0.71 |
10/24 | 771 | 777 | 743 | 767 | +0.26% | 27,400 | 79億2182万 | +4.21% | 17.44 | 0.7 |
10/21 | 771 | 772 | 765 | 765 | -0.65% | 7,100 | 78億9925万 | +4.22% | 17.39 | 0.7 |
10/20 | 763 | 770 | 760 | 770 | +1.05% | 5,900 | 79億5088万 | +5.05% | 17.51 | 0.7 |
10/19 | 761 | 764 | 755 | 762 | +0.4% | 5,500 | 78億6827万 | +4.1% | 17.33 | 0.7 |
10/18 | 757 | 759 | 744 | 759 | +1.2% | 8,600 | 78億3730万 | +3.83% | 17.26 | 0.69 |
10/17 | 745 | 751 | 738 | 750 | -0.27% | 6,000 | 77億4436万 | +2.74% | 17.05 | 0.69 |
10/14 | 750 | 765 | 744 | 752 | +0.53% | 18,800 | 77億6501万 | +3.16% | 17.1 | 0.69 |
10/13 | 733 | 751 | 729 | 748 | +2.05% | 16,000 | 77億2371万 | +2.75% | 17.01 | 0.68 |
10/12 | 722 | 739 | 722 | 733 | +1.52% | 10,600 | 75億6882万 | +0.83% | 16.67 | 0.67 |
10/11 | 723 | 727 | 720 | 722 | -0.82% | 5,600 | 74億5524万 | -0.69% | 16.42 | 0.66 |
10/07 | 720 | 732 | 720 | 728 | +0.41% | 10,600 | 75億1719万 | 0% | 16.55 | 0.67 |
10/06 | 723 | 729 | 720 | 725 | +0.28% | 7,700 | 74億8622万 | -0.68% | 16.49 | 0.66 |
10/05 | 728 | 740 | 721 | 723 | -0.69% | 7,200 | 74億6557万 | -0.96% | 16.44 | 0.66 |
10/04 | 720 | 730 | 720 | 728 | +0.83% | 4,400 | 75億1719万 | -0.41% | 16.55 | 0.67 |
10/03 | 723 | 724 | 715 | 722 | -0.41% | 7,600 | 74億5524万 | -1.37% | 16.42 | 0.66 |
09/30 | 720 | 726 | 719 | 725 | 0% | 5,500 | 74億8622万 | -0.82% | 16.49 | 0.66 |
09/29 | 732 | 743 | 725 | 725 | -0.82% | 3,000 | 74億8622万 | -0.68% | 16.49 | 0.66 |
09/28 | 720 | 733 | 720 | 731 | +0.69% | 12,200 | 75億4817万 | +0.41% | 16.62 | 0.67 |
09/27 | 724 | 728 | 721 | 726 | -0.27% | 7,200 | 74億9654万 | 0% | 16.51 | 0.66 |
09/26 | 725 | 733 | 719 | 728 | +1.11% | 16,200 | 75億1719万 | +0.41% | 16.55 | 0.67 |
09/22 | 723 | 727 | 719 | 720 | 0% | 10,900 | 74億3459万 | -0.41% | 16.37 | 0.66 |
09/21 | 724 | 724 | 715 | 720 | -0.83% | 13,300 | 74億3279万 | -0.28% | 16.37 | 0.66 |
09/20 | 733 | 740 | 720 | 726 | -0.55% | 12,600 | 74億9473万 | +0.69% | 16.5 | 0.66 |
09/16 | 721 | 740 | 716 | 730 | +1.96% | 12,700 | 75億3602万 | +1.39% | 16.6 | 0.67 |
09/15 | 720 | 721 | 714 | 716 | +0.28% | 8,400 | 73億9149万 | -0.28% | 16.28 | 0.65 |
09/14 | 725 | 725 | 714 | 714 | -2.33% | 18,500 | 73億7085万 | -0.42% | 16.23 | 0.65 |
09/13 | 746 | 746 | 728 | 731 | -2.01% | 6,200 | 75億4634万 | +2.09% | 16.62 | 0.67 |
09/12 | 751 | 752 | 741 | 746 | +0.81% | 5,100 | 77億119万 | +4.48% | 16.96 | 0.68 |
09/09 | 732 | 744 | 730 | 740 | +0.95% | 16,000 | 76億3925万 | +3.93% | 16.82 | 0.68 |
09/08 | 730 | 739 | 726 | 733 | +0.41% | 15,900 | 75億6699万 | +3.24% | 16.66 | 0.67 |
09/07 | 730 | 735 | 717 | 730 | 0% | 33,700 | 75億3602万 | +3.11% | 16.6 | 0.67 |
09/06 | 734 | 741 | 730 | 730 | -0.54% | 12,300 | 75億3602万 | +3.4% | 16.6 | 0.67 |
09/05 | 731 | 747 | 730 | 734 | +0.69% | 9,000 | 75億7731万 | +4.26% | 16.69 | 0.67 |
09/02 | 757 | 757 | 712 | 729 | -1.88% | 55,100 | 75億2570万 | +3.7% | 16.57 | 0.67 |
09/01 | 775 | 787 | 743 | 743 | -4.62% | 54,100 | 76億7022万 | +5.99% | 16.89 | 0.68 |
08/31 | 738 | 808 | 733 | 779 | +6.28% | 100,600 | 80億4186万 | +11.29% | 17.71 | 0.71 |
08/30 | 760 | 760 | 725 | 733 | -1.61% | 26,400 | 75億6699万 | +5.16% | 16.66 | 0.67 |
08/29 | 740 | 755 | 723 | 745 | -0.67% | 71,900 | 76億9087万 | +7.04% | 16.94 | 0.68 |
08/26 | 699 | 787 | 699 | 750 | +8.85% | 514,200 | 77億4249万 | +8.07% | 17.05 | 0.69 |
08/25 | 692 | 692 | 687 | 689 | -0.43% | 9,500 | 71億1277万 | -0.43% | 15.66 | 0.63 |
08/24 | 689 | 692 | 687 | 692 | +0.58% | 7,900 | 71億4374万 | 0% | 15.73 | 0.63 |
08/23 | 684 | 692 | 684 | 688 | -0.15% | 10,800 | 71億244万 | -0.43% | 15.64 | 0.63 |
08/22 | 688 | 693 | 687 | 689 | -0.29% | 13,000 | 71億1277万 | -0.29% | 15.66 | 0.63 |
08/19 | 691 | 700 | 689 | 691 | +0.44% | 12,900 | 71億3341万 | +0.14% | 15.71 | 0.63 |
08/18 | 691 | 697 | 685 | 688 | -0.43% | 12,500 | 71億244万 | -0.15% | 15.64 | 0.63 |
08/17 | 687 | 696 | 685 | 691 | +0.58% | 14,800 | 71億3341万 | +0.44% | 15.71 | 0.63 |
08/16 | 692 | 693 | 687 | 687 | -0.72% | 6,300 | 70億9212万 | -0.15% | 15.62 | 0.63 |
08/15 | 688 | 692 | 685 | 692 | +0.44% | 6,300 | 71億4374万 | +0.73% | 15.73 | 0.63 |
08/12 | 685 | 691 | 684 | 689 | +0.58% | 13,900 | 71億1277万 | +0.44% | 15.66 | 0.63 |