時価総額
2022/09/07~2023/02/03
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 | 1,343 | 1,343 | 1,306 | 1,329 | +0.53% | 39,100 | 122億9338万 | +6.58% | 17.2 | 0.65 |
02/02 | 1,289 | 1,334 | 1,285 | 1,322 | +3.28% | 61,500 | 122億2863万 | +6.36% | 17.11 | 0.65 |
02/01 | 1,307 | 1,315 | 1,280 | 1,280 | -1.31% | 30,200 | 118億4012万 | +3.31% | 16.56 | 0.63 |
01/31 | 1,283 | 1,309 | 1,274 | 1,297 | +1.09% | 29,700 | 119億9737万 | +4.94% | 16.78 | 0.63 |
01/30 | 1,253 | 1,283 | 1,252 | 1,283 | +2.39% | 74,700 | 118億6787万 | +4.14% | 16.6 | 0.63 |
01/27 | 1,247 | 1,287 | 1,244 | 1,253 | +0.56% | 73,300 | 115億9037万 | +1.95% | 16.21 | 0.61 |
01/26 | 1,255 | 1,265 | 1,245 | 1,246 | -0.56% | 22,200 | 115億2562万 | +1.38% | 16.12 | 0.61 |
01/25 | 1,261 | 1,268 | 1,250 | 1,253 | -1.03% | 35,400 | 115億9037万 | +1.95% | 16.21 | 0.61 |
01/24 | 1,284 | 1,290 | 1,266 | 1,266 | -1.25% | 38,900 | 117億1062万 | +2.93% | 16.38 | 0.62 |
01/23 | 1,259 | 1,282 | 1,242 | 1,282 | +2.4% | 31,100 | 118億5862万 | +4.14% | 16.59 | 0.63 |
01/20 | 1,239 | 1,252 | 1,224 | 1,252 | +1.95% | 23,400 | 115億8112万 | +1.79% | 16.2 | 0.61 |
01/19 | 1,226 | 1,238 | 1,220 | 1,228 | -0.57% | 16,700 | 113億5912万 | -0.24% | 15.89 | 0.6 |
01/18 | 1,234 | 1,256 | 1,222 | 1,235 | +0.08% | 20,800 | 114億2387万 | +0.24% | 15.98 | 0.6 |
01/17 | 1,211 | 1,243 | 1,211 | 1,234 | +2.83% | 45,200 | 114億1462万 | 0% | 15.97 | 0.6 |
01/16 | 1,200 | 1,215 | 1,194 | 1,200 | -1.23% | 42,100 | 111億11万 | -2.76% | 15.53 | 0.59 |
01/13 | 1,217 | 1,238 | 1,207 | 1,215 | -1.54% | 41,200 | 112億3887万 | -1.78% | 15.72 | 0.59 |
01/12 | 1,259 | 1,259 | 1,220 | 1,234 | -1.99% | 41,900 | 114億1462万 | -0.4% | 15.97 | 0.6 |
01/11 | 1,236 | 1,263 | 1,229 | 1,259 | +2.44% | 16,500 | 116億4587万 | +1.53% | 16.29 | 0.62 |
01/10 | 1,210 | 1,245 | 1,210 | 1,229 | +2.16% | 15,100 | 113億6837万 | -0.97% | 15.9 | 0.6 |
01/06 | 1,194 | 1,215 | 1,189 | 1,203 | +0.75% | 17,100 | 111億2786万 | -3.22% | 15.57 | 0.59 |
01/05 | 1,204 | 1,212 | 1,185 | 1,194 | -1% | 37,100 | 110億4461万 | -4.25% | 15.45 | 0.58 |
01/04 | 1,241 | 1,241 | 1,206 | 1,206 | -1.71% | 24,600 | 111億5561万 | -3.6% | 15.6 | 0.59 |
2022 |
12/30 | 1,217 | 1,242 | 1,217 | 1,227 | +0.08% | 17,100 | 113億4987万 | -2.15% | 15.88 | 0.6 |
12/29 | 1,207 | 1,226 | 1,196 | 1,226 | +0.33% | 35,000 | 113億4062万 | -2.54% | 15.86 | 0.6 |
12/28 | 1,218 | 1,222 | 1,210 | 1,222 | +0.25% | 13,700 | 113億362万 | -3.25% | 15.81 | 0.6 |
12/27 | 1,210 | 1,223 | 1,210 | 1,219 | -0.25% | 11,000 | 112億7587万 | -3.64% | 15.77 | 0.6 |
12/26 | 1,205 | 1,230 | 1,205 | 1,222 | +0.83% | 12,000 | 113億362万 | -3.55% | 15.81 | 0.6 |
12/23 | 1,203 | 1,222 | 1,185 | 1,212 | +0.41% | 31,300 | 112億1111万 | -4.57% | 15.68 | 0.59 |
12/22 | 1,224 | 1,234 | 1,207 | 1,207 | -0.08% | 25,700 | 111億6486万 | -5.18% | 15.62 | 0.59 |
12/21 | 1,221 | 1,242 | 1,208 | 1,208 | -2.5% | 52,800 | 111億7411万 | -5.25% | 15.63 | 0.59 |
12/20 | 1,259 | 1,275 | 1,213 | 1,239 | -1.59% | 45,800 | 114億6087万 | -2.9% | 16.03 | 0.61 |
12/19 | 1,270 | 1,272 | 1,247 | 1,259 | -1.49% | 30,400 | 116億4587万 | -1.25% | 16.29 | 0.62 |
12/16 | 1,263 | 1,294 | 1,263 | 1,278 | +0.31% | 19,500 | 118億2162万 | +0.55% | 16.54 | 0.63 |
12/15 | 1,271 | 1,280 | 1,269 | 1,274 | -0.23% | 8,300 | 117億8462万 | +0.87% | 16.49 | 0.62 |
12/14 | 1,267 | 1,278 | 1,250 | 1,277 | +1.19% | 24,600 | 118億1237万 | +1.75% | 16.52 | 0.62 |
12/13 | 1,259 | 1,271 | 1,249 | 1,262 | +0.24% | 16,100 | 116億7362万 | +1.28% | 16.33 | 0.62 |
12/12 | 1,273 | 1,273 | 1,252 | 1,259 | -1.1% | 11,900 | 116億4587万 | +1.7% | 16.29 | 0.62 |
12/09 | 1,251 | 1,289 | 1,251 | 1,273 | +1.92% | 18,900 | 117億7537万 | +3.5% | 16.47 | 0.62 |
12/08 | 1,269 | 1,269 | 1,243 | 1,249 | -1.65% | 25,600 | 115億5337万 | +2.21% | 16.16 | 0.61 |
12/07 | 1,267 | 1,293 | 1,260 | 1,270 | +0.24% | 15,800 | 117億4762万 | +4.61% | 16.43 | 0.62 |
12/06 | 1,262 | 1,275 | 1,253 | 1,267 | +0.4% | 25,800 | 117億1987万 | +5.06% | 16.39 | 0.62 |
12/05 | 1,283 | 1,285 | 1,250 | 1,262 | -0.79% | 24,600 | 116億7362万 | +5.52% | 16.33 | 0.62 |
12/02 | 1,291 | 1,291 | 1,265 | 1,272 | -2% | 28,700 | 117億6612万 | +7.16% | 16.46 | 0.62 |
12/01 | 1,291 | 1,301 | 1,280 | 1,298 | +0.62% | 17,700 | 120億662万 | +10.19% | 16.8 | 0.64 |
11/30 | 1,286 | 1,304 | 1,276 | 1,290 | +0.08% | 25,900 | 119億3262万 | +10.45% | 16.69 | 0.63 |
11/29 | 1,273 | 1,309 | 1,271 | 1,289 | -0.54% | 20,000 | 119億2337万 | +11.31% | 16.68 | 0.63 |
11/28 | 1,329 | 1,329 | 1,295 | 1,296 | -2.63% | 35,600 | 119億8812万 | +12.89% | 16.77 | 0.63 |
11/25 | 1,344 | 1,344 | 1,303 | 1,331 | -0.37% | 56,400 | 123億1188万 | +16.96% | 17.22 | 0.65 |
11/24 | 1,295 | 1,347 | 1,283 | 1,336 | +4.38% | 59,500 | 123億5813万 | +18.54% | 17.29 | 0.65 |
11/22 | 1,266 | 1,287 | 1,266 | 1,280 | +0.47% | 23,900 | 118億4012万 | +14.7% | 16.56 | 0.63 |
11/21 | 1,274 | 1,297 | 1,266 | 1,274 | -0.7% | 30,900 | 117億8462万 | +15.19% | 16.49 | 0.62 |
11/18 | 1,279 | 1,317 | 1,275 | 1,283 | +0.23% | 57,700 | 118億6787万 | +17.06% | 16.6 | 0.63 |
11/17 | 1,252 | 1,280 | 1,247 | 1,280 | +0.95% | 49,900 | 118億4012万 | +17.86% | 16.56 | 0.63 |
11/16 | 1,246 | 1,269 | 1,224 | 1,268 | +2.26% | 63,000 | 117億2912万 | +17.95% | 16.41 | 0.62 |
11/15 | 1,213 | 1,245 | 1,188 | 1,240 | +2.14% | 61,100 | 114億7012万 | +16.32% | 16.05 | 0.61 |
11/14 | 1,181 | 1,242 | 1,161 | 1,214 | +4.21% | 144,800 | 112億2962万 | +14.64% | 15.71 | 0.59 |
11/11 | 1,098 | 1,197 | 1,087 | 1,165 | +9.08% | 151,400 | 107億7636万 | +10.64% | 15.08 | 0.57 |
11/10 | 1,060 | 1,075 | 1,058 | 1,068 | -0.37% | 11,600 | 98億7910万 | +1.81% | 13.82 | 0.52 |
11/09 | 1,064 | 1,080 | 1,062 | 1,072 | +0.75% | 6,000 | 99億1610万 | +2.19% | 13.87 | 0.52 |
11/08 | 1,057 | 1,064 | 1,050 | 1,064 | +0.38% | 41,800 | 98億4210万 | +1.62% | 13.77 | 0.52 |
11/07 | 1,069 | 1,076 | 1,058 | 1,060 | +0.38% | 42,200 | 98億510万 | +1.44% | 13.72 | 0.52 |
11/04 | 1,053 | 1,068 | 1,053 | 1,056 | -0.38% | 19,500 | 97億6810万 | +1.05% | 13.66 | 0.52 |
11/02 | 1,060 | 1,073 | 1,060 | 1,060 | -0.19% | 11,300 | 98億510万 | +1.44% | 13.72 | 0.52 |
11/01 | 1,056 | 1,068 | 1,053 | 1,062 | +0.85% | 11,100 | 98億2360万 | +1.63% | 13.74 | 0.52 |
10/31 | 1,042 | 1,063 | 1,040 | 1,053 | +2.43% | 31,400 | 97億4035万 | +0.86% | 13.63 | 0.52 |
10/28 | 1,037 | 1,044 | 1,021 | 1,028 | -1.15% | 121,500 | 95億910万 | -1.72% | 13.3 | 0.5 |
10/27 | 1,041 | 1,044 | 1,035 | 1,040 | -0.57% | 32,500 | 96億2010万 | -0.76% | 13.46 | 0.51 |
10/26 | 1,060 | 1,065 | 1,046 | 1,046 | -0.1% | 27,900 | 96億7560万 | -0.38% | 13.54 | 0.51 |
10/25 | 1,045 | 1,055 | 1,038 | 1,047 | +0.58% | 32,100 | 96億8485万 | -0.48% | 13.55 | 0.51 |
10/24 | 1,050 | 1,066 | 1,041 | 1,041 | +0.19% | 29,100 | 96億2935万 | -1.23% | 13.47 | 0.51 |
10/21 | 1,032 | 1,049 | 1,029 | 1,039 | +0.29% | 17,100 | 96億1085万 | -1.61% | 13.44 | 0.51 |
10/20 | 1,051 | 1,053 | 1,036 | 1,036 | -2.17% | 25,000 | 95億8310万 | -2.17% | 13.41 | 0.51 |
10/19 | 1,055 | 1,064 | 1,050 | 1,059 | +0.57% | 17,000 | 97億9585万 | -0.28% | 13.7 | 0.52 |
10/18 | 1,037 | 1,055 | 1,036 | 1,053 | +1.84% | 20,600 | 97億4035万 | -1.03% | 13.63 | 0.52 |
10/17 | 1,035 | 1,040 | 1,023 | 1,034 | -0.77% | 19,900 | 95億6460万 | -3% | 13.38 | 0.51 |
10/14 | 1,029 | 1,043 | 1,020 | 1,042 | +2.76% | 19,900 | 96億3860万 | -2.43% | 13.48 | 0.51 |
10/13 | 1,024 | 1,025 | 1,012 | 1,014 | -0.69% | 22,800 | 93億7960万 | -5.23% | 13.12 | 0.5 |
10/12 | 1,028 | 1,028 | 1,012 | 1,021 | -0.78% | 26,000 | 94億4435万 | -4.85% | 13.21 | 0.5 |
10/11 | 1,057 | 1,057 | 1,029 | 1,029 | -4.19% | 35,200 | 95億1835万 | -4.37% | 13.32 | 0.5 |
10/07 | 1,056 | 1,083 | 1,056 | 1,074 | +0.09% | 15,700 | 99億3460万 | -0.37% | 13.9 | 0.53 |
10/06 | 1,067 | 1,093 | 1,067 | 1,073 | +0.75% | 24,700 | 99億2535万 | -0.65% | 13.88 | 0.53 |
10/05 | 1,060 | 1,074 | 1,060 | 1,065 | +0.95% | 21,600 | 98億5135万 | -1.48% | 13.78 | 0.52 |
10/04 | 1,041 | 1,057 | 1,040 | 1,055 | +2.93% | 17,800 | 97億5885万 | -2.5% | 13.65 | 0.52 |
10/03 | 1,010 | 1,029 | 1,010 | 1,025 | +0.69% | 23,300 | 94億8135万 | -5.53% | 13.26 | 0.5 |
09/30 | 1,033 | 1,033 | 1,012 | 1,018 | -2.86% | 26,700 | 94億1660万 | -6.43% | 13.17 | 0.5 |
09/29 | 1,060 | 1,060 | 1,040 | 1,048 | -1.04% | 34,000 | 96億9410万 | -4.03% | 13.55 | 0.51 |
09/28 | 1,054 | 1,061 | 1,036 | 1,059 | +0.38% | 41,200 | 97億9585万 | -3.29% | 13.7 | 0.52 |
09/27 | 1,057 | 1,070 | 1,047 | 1,055 | -0.09% | 34,300 | 97億5885万 | -3.83% | 13.64 | 0.52 |
09/26 | 1,082 | 1,082 | 1,051 | 1,056 | -3.21% | 33,300 | 97億6810万 | -4.09% | 13.66 | 0.52 |
09/22 | 1,089 | 1,091 | 1,080 | 1,091 | +0.18% | 16,700 | 100億9185万 | -1.09% | 14.11 | 0.53 |
09/21 | 1,088 | 1,092 | 1,082 | 1,089 | -0.09% | 19,500 | 100億7335万 | -1.36% | 14.08 | 0.53 |
09/20 | 1,088 | 1,101 | 1,088 | 1,090 | +0.28% | 22,800 | 100億8260万 | -1.36% | 14.1 | 0.53 |
09/16 | 1,086 | 1,095 | 1,083 | 1,087 | -0.91% | 18,400 | 100億5485万 | -1.72% | 14.06 | 0.53 |
09/15 | 1,093 | 1,101 | 1,085 | 1,097 | +0.46% | 14,400 | 101億4735万 | -0.9% | 14.19 | 0.54 |
09/14 | 1,086 | 1,099 | 1,086 | 1,092 | -1.44% | 15,100 | 101億110万 | -1.44% | 14.12 | 0.53 |
09/13 | 1,101 | 1,108 | 1,090 | 1,108 | +0.27% | 18,700 | 102億4910万 | -0.09% | 14.33 | 0.54 |
09/12 | 1,109 | 1,116 | 1,102 | 1,105 | -0.27% | 15,400 | 102億2135万 | -0.45% | 14.29 | 0.54 |
09/09 | 1,098 | 1,127 | 1,098 | 1,108 | +0.36% | 32,100 | 102億4910万 | -0.27% | 14.33 | 0.54 |
09/08 | 1,094 | 1,105 | 1,093 | 1,104 | +0.91% | 18,400 | 102億1210万 | -0.63% | 14.28 | 0.54 |
09/07 | 1,096 | 1,097 | 1,082 | 1,094 | +0.18% | 15,000 | 101億1960万 | -1.44% | 14.15 | 0.54 |