時価総額
2015/01/30～2023/04/28
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 |
| 04/28 | 2,730 | 2,739 | 2,535 | 2,707 | +0.11% | 1,334,100 | 737億1501万 | +4% | 17.29 | 1.27 |
| 03/31 | 2,637 | 2,830 | 2,571 | 2,704 | +1.96% | 1,678,500 | 736億3331万 | +3.92% | 17.27 | 1.26 |
| 02/28 | 2,447 | 2,785 | 2,410 | 2,652 | +10% | 2,054,900 | 722億1729万 | +2.04% | 16.94 | 1.24 |
| 01/31 | 2,348 | 2,426 | 2,229 | 2,411 | +2.16% | 1,260,400 | 656億5456万 | -7.34% | 15.41 | 1.13 |
| 2022 |
| 12/30 | 2,680 | 2,680 | 2,301 | 2,360 | -10.84% | 1,536,300 | 642億6576万 | -9.96% | 11.33 | 1.17 |
| 11/30 | 2,589 | 2,703 | 2,516 | 2,647 | +2.36% | 1,509,000 | 720億8113万 | +0.19% | 12.7 | 1.31 |
| 10/31 | 2,430 | 2,643 | 2,430 | 2,586 | +5.94% | 1,542,500 | 704億2003万 | -1.93% | 12.41 | 1.28 |
| 09/30 | 2,598 | 2,704 | 2,415 | 2,441 | -7.57% | 1,420,100 | 664億7149万 | -7.47% | 11.72 | 1.21 |
| 08/31 | 2,104 | 2,712 | 2,078 | 2,641 | +26.48% | 2,615,800 | 719億1774万 | 0% | 12.82 | 1.32 |
| 07/29 | 2,044 | 2,126 | 1,991 | 2,088 | +2.15% | 1,309,100 | 568億5886万 | -20.21% | 10.13 | 1.04 |
| 06/30 | 2,126 | 2,182 | 1,962 | 2,044 | -2.76% | 1,397,200 | 556億6068万 | -22.1% | 9.92 | 1.02 |
| 05/31 | 2,383 | 2,439 | 2,034 | 2,102 | -11.79% | 1,722,000 | 572億4010万 | -19.92% | 10.35 | 1.07 |
| 04/28 | 2,445 | 2,480 | 2,265 | 2,383 | -2.54% | 1,455,400 | 648億9208万 | -9.08% | 11.73 | 1.21 |
| 03/31 | 2,514 | 2,556 | 2,191 | 2,445 | -2.63% | 1,705,000 | 665億8042万 | -5.96% | 12.03 | 1.24 |
| 02/28 | 2,481 | 2,601 | 2,358 | 2,511 | +2.83% | 1,271,300 | 683億7768万 | -3.01% | 12.54 | 1.29 |
| 01/31 | 2,840 | 2,844 | 2,316 | 2,442 | -13.28% | 1,409,100 | 664億9872万 | -5.6% | 12.19 | 1.26 |
| 2021 |
| 12/30 | 2,857 | 3,010 | 2,726 | 2,816 | -1.61% | 1,099,700 | 766億8321万 | +8.39% | 25.06 | 1.45 |
| 11/30 | 3,000 | 3,075 | 2,854 | 2,862 | -3.02% | 995,700 | 779億3585万 | +10.16% | 25.47 | 1.47 |
| 10/29 | 3,020 | 3,055 | 2,850 | 2,951 | -4.03% | 855,700 | 803億5943万 | +13.63% | 26.26 | 1.52 |
| 09/30 | 2,979 | 3,225 | 2,975 | 3,075 | +1.82% | 954,200 | 837億3611万 | +18.82% | 27.37 | 1.58 |
| 08/31 | 2,924 | 3,080 | 2,850 | 3,020 | +4.39% | 1,064,300 | 822億3839万 | +17.46% | 26.88 | 1.55 |
| 07/30 | 2,921 | 2,984 | 2,791 | 2,893 | -0.96% | 1,539,400 | 787億8002万 | +12.79% | 25.75 | 1.49 |
| 06/30 | 2,835 | 3,030 | 2,806 | 2,921 | +4.1% | 1,487,300 | 795億4250万 | +13.92% | 26 | 1.5 |
| 05/31 | 2,601 | 2,882 | 2,600 | 2,806 | +8.8% | 1,451,900 | 764億1090万 | +9.52% | 24.97 | 1.44 |
| 04/30 | 2,675 | 2,762 | 2,551 | 2,579 | -3.3% | 909,500 | 702億2941万 | +0.12% | 22.95 | 1.32 |
| 03/31 | 2,698 | 2,828 | 2,624 | 2,667 | +1.06% | 1,420,000 | 726億2576万 | +2.89% | 23.74 | 1.37 |
| 02/26 | 2,685 | 3,130 | 2,610 | 2,639 | -2.8% | 1,575,800 | 718億6328万 | +1.58% | 23.49 | 1.35 |
| 01/29 | 2,930 | 3,070 | 2,708 | 2,715 | -6.41% | 1,120,800 | 739億3286万 | +4.7% | 24.16 | 1.39 |
| 2020 |
| 12/30 | 2,867 | 3,045 | 2,867 | 2,901 | +1.19% | 1,228,600 | 789億9787万 | +12.53% | 34.1 | 1.51 |
| 11/30 | 2,550 | 3,020 | 2,550 | 2,867 | +13.32% | 1,688,900 | 780億7201万 | +11.25% | 33.7 | 1.49 |
| 10/30 | 2,661 | 2,718 | 2,453 | 2,530 | -3.51% | 1,249,100 | 688億9508万 | -1.67% | 29.74 | 1.32 |
| 09/30 | 2,480 | 2,729 | 2,415 | 2,622 | +4.5% | 1,371,100 | 714億35万 | +1.12% | 30.82 | 1.37 |
| 08/31 | 2,052 | 2,548 | 2,041 | 2,509 | +23.54% | 1,455,900 | 683億2322万 | -3.76% | 29.49 | 1.31 |
| 07/31 | 2,275 | 2,335 | 2,028 | 2,031 | -10.69% | 1,047,900 | 553億668万 | -22.6% | 23.87 | 1.06 |
| 06/30 | 2,083 | 2,420 | 2,083 | 2,274 | +10.07% | 1,913,900 | 619億2387万 | -14.45% | 26.73 | 1.18 |
| 05/29 | 1,979 | 2,133 | 1,960 | 2,066 | +2.99% | 1,272,400 | 562億5977万 | -22.77% | 24.28 | 1.08 |
| 04/30 | 1,804 | 2,040 | 1,648 | 2,006 | +8.67% | 2,091,900 | 546億2590万 | -25.92% | 23.58 | 1.05 |
| 03/31 | 2,183 | 2,296 | 1,620 | 1,846 | -15.48% | 3,967,200 | 502億6890万 | -32.77% | 21.7 | 0.96 |
| 02/28 | 2,383 | 2,537 | 2,168 | 2,184 | -11% | 1,760,900 | 594億7306万 | -21.8% | 25.67 | 1.14 |
| 01/31 | 2,680 | 2,729 | 2,438 | 2,454 | -9.61% | 1,493,200 | 668億2550万 | -13.26% | 28.85 | 1.28 |
| 2019 |
| 12/30 | 2,821 | 2,913 | 2,702 | 2,715 | -4.03% | 1,159,500 | 739億3286万 | -4.6% | 25.01 | 1.36 |
| 11/29 | 2,803 | 2,890 | 2,718 | 2,829 | -0.18% | 1,233,400 | 770億3722万 | -1.08% | 26.06 | 1.42 |
| 10/31 | 2,706 | 2,862 | 2,587 | 2,834 | +4.04% | 1,322,200 | 771億7338万 | -1.46% | 26.1 | 1.42 |
| 09/30 | 2,630 | 2,865 | 2,561 | 2,724 | +2.95% | 1,190,800 | 741億7794万 | -5.71% | 25.09 | 1.37 |
| 08/30 | 2,867 | 2,931 | 2,544 | 2,646 | -7.39% | 1,691,500 | 720億5390万 | -8.63% | 24.37 | 1.33 |
| 07/31 | 2,981 | 3,060 | 2,741 | 2,857 | -1.07% | 1,532,600 | 777億9970万 | -1.69% | 26.32 | 1.44 |
| 06/28 | 2,802 | 2,987 | 2,676 | 2,888 | +0.84% | 1,829,700 | 786億4387万 | -0.31% | 26.6 | 1.45 |
| 05/31 | 3,145 | 3,195 | 2,794 | 2,864 | -9.22% | 1,330,000 | 779億9032万 | -0.8% | 26.38 | 1.44 |
| 04/26 | 3,015 | 3,165 | 2,995 | 3,155 | +6.41% | 1,107,600 | 859億1461万 | +10.05% | 29.06 | 1.59 |
| 03/29 | 2,846 | 2,984 | 2,752 | 2,965 | +5.22% | 1,734,600 | 807億4067万 | +4.47% | 27.31 | 1.49 |
| 02/28 | 2,530 | 2,898 | 2,505 | 2,818 | +11.96% | 1,392,000 | 767億3768万 | +0.14% | 25.96 | 1.42 |
| 01/31 | 2,279 | 2,543 | 2,198 | 2,517 | +6.92% | 1,452,300 | 685億4107万 | -9.62% | 23.18 | 1.26 |
| 2018 |
| 12/28 | 2,920 | 2,983 | 2,118 | 2,354 | -17.69% | 1,689,300 | 641億237万 | -14.83% | 20.15 | 1.16 |
| 11/30 | 2,789 | 3,115 | 2,629 | 2,860 | +3.06% | 1,589,800 | 778億8139万 | +3.85% | 24.48 | 1.4 |
| 10/31 | 3,045 | 3,105 | 2,558 | 2,775 | -8.26% | 1,596,600 | 755億6673万 | +2.13% | 23.75 | 1.36 |
| 09/28 | 3,005 | 3,075 | 2,763 | 3,025 | +1.41% | 1,230,400 | 823億7455万 | +12.79% | 25.89 | 1.48 |
| 08/31 | 2,943 | 3,295 | 2,904 | 2,983 | +2.02% | 2,409,000 | 812億3083万 | +13.08% | 25.53 | 1.46 |
| 07/31 | 2,887 | 2,982 | 2,713 | 2,924 | +1.28% | 1,587,500 | 796億2419万 | +12.42% | 25.03 | 1.44 |
| 06/29 | 2,704 | 3,115 | 2,699 | 2,887 | +7.44% | 4,184,100 | 786億1663万 | +12.73% | 24.71 | 1.42 |
| 05/31 | 2,880 | 2,927 | 2,557 | 2,687 | -7.66% | 2,596,200 | 731億7038万 | +6.29% | 23 | 1.32 |
| 04/27 | 2,916 | 2,992 | 2,811 | 2,910 | -1.19% | 1,463,400 | 792億4295万 | +16.4% | 24.91 | 1.43 |
| 03/30 | 3,025 | 3,025 | 2,661 | 2,945 | -2.48% | 1,839,600 | 801億9605万 | +19.67% | 25.21 | 1.45 |
| 02/28 | 3,100 | 3,160 | 2,645 | 3,020 | -1.95% | 2,202,700 | 822億3839万 | +24.9% | 25.85 | 1.48 |
| 01/31 | 2,926 | 3,240 | 2,919 | 3,080 | +6.32% | 2,379,700 | 838億7227万 | +29.96% | 26.36 | 1.51 |
| 2017 |
| 12/29 | 3,045 | 3,070 | 2,816 | 2,897 | -4.86% | 3,232,100 | 788億4473万 | +24.66% | 32.82 | 1.55 |
| 11/30 | 3,225 | 3,360 | 2,876 | 3,045 | -5.73% | 2,932,700 | 828億7270万 | +33.2% | 34.5 | 1.63 |
| 10/31 | 3,160 | 3,285 | 2,971 | 3,230 | +2.22% | 2,429,300 | 878億906万 | +44.52% | 36.56 | 1.73 |
| 09/29 | 2,934 | 3,170 | 2,708 | 3,160 | +8.33% | 2,263,000 | 859億607万 | +45.15% | 35.76 | 1.69 |
| 08/31 | 2,862 | 3,015 | 2,735 | 2,917 | +0.69% | 3,242,200 | 793億1万 | +37.66% | 33.01 | 1.56 |
| 07/31 | 2,620 | 2,965 | 2,554 | 2,897 | +10.61% | 3,036,900 | 784億2024万 | +40.02% | 32.63 | 1.54 |
| 06/30 | 2,658 | 2,766 | 2,598 | 2,619 | -0.8% | 2,257,600 | 708億9493万 | +29.53% | 29.5 | 1.4 |
| 05/31 | 2,364 | 2,690 | 2,353 | 2,640 | +11.44% | 2,629,300 | 714億6339万 | +32.8% | 29.74 | 1.41 |
| 04/28 | 2,437 | 2,441 | 2,190 | 2,369 | -1.99% | 1,433,200 | 623億3408万 | +21.42% | 25.51 | 1.21 |
| 03/31 | 2,377 | 2,520 | 2,330 | 2,417 | +1.55% | 2,304,100 | 635億9707万 | +25.69% | 26.03 | 1.23 |
| 02/28 | 2,089 | 2,439 | 2,045 | 2,380 | +14.31% | 3,920,300 | 626億2351万 | +25.73% | 25.63 | 1.21 |
| 01/31 | 2,000 | 2,159 | 1,970 | 2,082 | +4.1% | 2,085,200 | 547億8242万 | +11.4% | 22.42 | 1.06 |
| 2016 |
| 12/30 | 2,135 | 2,229 | 1,990 | 2,000 | -5.08% | 2,819,300 | 526億2480万 | +7.7% | 24.16 | 1.1 |
| 11/30 | 1,938 | 2,149 | 1,920 | 2,107 | +8.72% | 2,241,100 | 554億4023万 | +14.08% | 25.45 | 1.16 |
| 10/31 | 1,890 | 1,958 | 1,854 | 1,938 | +3.09% | 1,559,500 | 509億9343万 | +6.08% | 23.41 | 1.07 |
| 09/30 | 1,949 | 1,959 | 1,811 | 1,880 | -3.24% | 1,413,300 | 494億6731万 | +3.58% | 21.68 | 0.99 |
| 08/31 | 2,044 | 2,044 | 1,832 | 1,943 | -4.94% | 1,920,700 | 511億2499万 | +7.71% | 22.4 | 1.02 |
| 07/29 | 1,923 | 2,119 | 1,909 | 2,044 | +6.29% | 2,546,900 | 537億8254万 | +14% | 23.57 | 1.07 |
| 06/30 | 2,031 | 2,046 | 1,860 | 1,923 | -6.65% | 2,235,400 | 505億9874万 | +8.09% | 21.96 | 1 |
| 05/31 | 1,953 | 2,099 | 1,871 | 2,060 | +3.78% | 2,474,800 | 542億354万 | +16.25% | 23.53 | 1.07 |
| 04/28 | 1,960 | 2,129 | 1,816 | 1,985 | +1.59% | 3,057,300 | 522億3011万 | +13.17% | 22.67 | 1.03 |
| 03/31 | 1,874 | 1,994 | 1,844 | 1,954 | +4.88% | 3,498,400 | 514億1443万 | +11.98% | 21.36 | 0.97 |
| 02/29 | 1,837 | 1,909 | 1,658 | 1,863 | +2.25% | 3,462,600 | 490億2000万 | +7.19% | 20.36 | 0.93 |
| 01/29 | 1,901 | 1,902 | 1,706 | 1,822 | -5.15% | 2,123,600 | 479億4119万 | +5.5% | 19.91 | 0.91 |
| 2015 |
| 12/30 | 1,950 | 2,033 | 1,910 | 1,921 | -1.44% | 3,310,800 | 505億4612万 | +11.69% | 25.28 | 1.03 |
| 11/30 | 1,760 | 1,979 | 1,742 | 1,949 | +9.13% | 3,054,100 | 512億8287万 | +14.24% | 25.65 | 1.05 |
| 10/30 | 1,764 | 1,821 | 1,671 | 1,786 | +1.25% | 1,835,100 | 469億9394万 | +5.93% | 23.5 | 0.96 |
| 09/30 | 1,726 | 1,816 | 1,617 | 1,764 | +2.26% | 1,693,500 | 464億1507万 | +5.57% | 23.31 | 0.95 |
| 08/31 | 1,686 | 1,858 | 1,608 | 1,725 | +3.79% | 2,792,300 | 453億8889万 | +4.67% | 22.79 | 0.93 |
| 07/31 | 1,712 | 1,785 | 1,643 | 1,662 | -2.58% | 2,121,100 | 437億3121万 | +2.03% | 21.96 | 0.9 |
| 06/30 | 1,773 | 1,810 | 1,692 | 1,706 | -4.16% | 2,410,100 | 448億8895万 | +5.63% | 23.01 | 0.94 |
| 05/29 | 1,703 | 1,795 | 1,678 | 1,780 | +3.25% | 2,090,000 | 468億3607万 | +10.42% | 24.01 | 0.98 |
| 04/30 | 1,658 | 1,764 | 1,625 | 1,724 | +3.86% | 3,228,400 | 453億6258万 | +7.21% | 23.26 | 0.95 |
| 03/31 | 1,688 | 1,694 | 1,578 | 1,660 | -0.24% | 3,359,000 | 436億7858万 | +3.43% | 22.39 | 0.91 |
| 02/27 | 1,783 | 1,836 | 1,490 | 1,664 | -6.78% | 6,210,300 | 437億8383万 | +3.94% | 22.44 | 0.92 |
| 01/30 | 1,790 | 1,798 | 1,630 | 1,785 | -0.17% | 3,075,000 | 469億6763万 | +12.33% | 24.08 | 0.98 |
