時価総額
2022/12/19~2023/05/17
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 |
05/17 | 1,201 | 1,201 | 1,191 | 1,192 | -0.75% | 16,500 | 110億2611万 | -3.64% | 3.93 | 0.56 |
05/16 | 1,192 | 1,201 | 1,182 | 1,201 | +0.08% | 40,300 | 111億936万 | -3.15% | 3.96 | 0.56 |
05/15 | 1,206 | 1,208 | 1,194 | 1,200 | -0.17% | 23,500 | 111億11万 | -3.38% | 3.96 | 0.56 |
05/12 | 1,215 | 1,215 | 1,197 | 1,202 | -1.07% | 23,300 | 111億1861万 | -3.45% | 3.96 | 0.56 |
05/11 | 1,239 | 1,243 | 1,205 | 1,215 | -5.23% | 92,000 | 112億3887万 | -2.64% | 4.01 | 0.57 |
05/10 | 1,282 | 1,292 | 1,271 | 1,282 | -0.62% | 59,300 | 118億5862万 | +2.48% | 4.23 | 0.6 |
05/09 | 1,268 | 1,293 | 1,265 | 1,290 | +2.22% | 32,100 | 119億3262万 | +2.79% | 4.25 | 0.6 |
05/08 | 1,254 | 1,265 | 1,251 | 1,262 | +0.72% | 24,400 | 116億7362万 | +0.4% | 4.16 | 0.59 |
05/02 | 1,250 | 1,256 | 1,239 | 1,253 | +0.72% | 18,100 | 115億9037万 | -0.71% | 4.13 | 0.59 |
05/01 | 1,228 | 1,245 | 1,226 | 1,244 | +1.63% | 34,400 | 115億712万 | -1.82% | 4.1 | 0.58 |
04/28 | 1,225 | 1,230 | 1,209 | 1,224 | +1.24% | 27,700 | 113億2212万 | -3.77% | 4.04 | 0.57 |
04/27 | 1,196 | 1,210 | 1,196 | 1,209 | +0.58% | 70,600 | 111億8336万 | -5.4% | 3.99 | 0.57 |
04/26 | 1,217 | 1,217 | 1,198 | 1,202 | -1.39% | 29,900 | 111億1861万 | -6.46% | 3.96 | 0.56 |
04/25 | 1,217 | 1,238 | 1,217 | 1,219 | -0.16% | 32,500 | 112億7587万 | -5.65% | 4.02 | 0.57 |
04/24 | 1,221 | 1,233 | 1,218 | 1,221 | 0% | 15,600 | 112億9437万 | -5.79% | 4.03 | 0.57 |
04/21 | 1,220 | 1,234 | 1,211 | 1,221 | -0.08% | 41,000 | 112億9437万 | -6.22% | 4.03 | 0.57 |
04/20 | 1,244 | 1,252 | 1,220 | 1,222 | -1.45% | 95,300 | 113億362万 | -6.57% | 4.03 | 0.57 |
04/19 | 1,243 | 1,256 | 1,235 | 1,240 | -1.43% | 31,500 | 114億7012万 | -5.63% | 4.09 | 0.58 |
04/18 | 1,256 | 1,258 | 1,244 | 1,258 | +0.24% | 19,300 | 116億3662万 | -4.55% | 4.15 | 0.59 |
04/17 | 1,256 | 1,257 | 1,241 | 1,255 | +0.48% | 21,000 | 116億887万 | -5.14% | 4.14 | 0.59 |
04/14 | 1,273 | 1,273 | 1,239 | 1,249 | -1.11% | 31,300 | 115億5337万 | -6.09% | 4.12 | 0.59 |
04/13 | 1,262 | 1,268 | 1,248 | 1,263 | -0.24% | 25,800 | 116億8287万 | -5.68% | 4.17 | 0.59 |
04/12 | 1,280 | 1,288 | 1,263 | 1,266 | -1.09% | 35,900 | 117億1062万 | -6.01% | 4.18 | 0.59 |
04/11 | 1,265 | 1,290 | 1,258 | 1,280 | +1.43% | 43,400 | 118億4012万 | -5.47% | 4.22 | 0.6 |
04/10 | 1,246 | 1,262 | 1,241 | 1,262 | +0.88% | 32,600 | 116億7362万 | -7.27% | 4.16 | 0.59 |
04/07 | 1,241 | 1,257 | 1,234 | 1,251 | +0.08% | 35,900 | 115億7187万 | -8.49% | 4.13 | 0.59 |
04/06 | 1,261 | 1,262 | 1,244 | 1,250 | -2.04% | 47,400 | 115億6262万 | -9.02% | 4.12 | 0.59 |
04/05 | 1,286 | 1,291 | 1,265 | 1,276 | -1.54% | 34,300 | 118億312万 | -7.67% | 4.21 | 0.6 |
04/04 | 1,299 | 1,312 | 1,292 | 1,296 | +0.47% | 48,800 | 119億8812万 | -6.56% | 4.27 | 0.61 |
04/03 | 1,279 | 1,305 | 1,259 | 1,290 | -5.29% | 126,000 | 119億3262万 | -7.39% | 4.25 | 0.6 |
03/31 | 1,350 | 1,366 | 1,350 | 1,362 | +0.96% | 17,000 | 125億9863万 | -2.58% | 17.62 | 0.67 |
03/30 | 1,346 | 1,352 | 1,336 | 1,349 | -2.67% | 21,700 | 124億7838万 | -3.57% | 17.45 | 0.66 |
03/29 | 1,376 | 1,387 | 1,372 | 1,386 | +0.58% | 28,300 | 128億2063万 | -1.07% | 17.93 | 0.68 |
03/28 | 1,383 | 1,383 | 1,370 | 1,378 | -0.14% | 20,400 | 127億4663万 | -1.57% | 17.83 | 0.67 |
03/27 | 1,385 | 1,385 | 1,360 | 1,380 | +0.51% | 15,000 | 127億6513万 | -1.43% | 17.86 | 0.68 |
03/24 | 1,379 | 1,380 | 1,364 | 1,373 | -0.44% | 15,400 | 127億38万 | -1.93% | 17.76 | 0.67 |
03/23 | 1,340 | 1,379 | 1,337 | 1,379 | +0.66% | 23,000 | 127億5588万 | -1.5% | 17.84 | 0.67 |
03/22 | 1,350 | 1,370 | 1,350 | 1,370 | +3.71% | 16,300 | 126億7263万 | -2.14% | 17.73 | 0.67 |
03/20 | 1,340 | 1,353 | 1,318 | 1,321 | -3.22% | 30,400 | 122億1938万 | -5.58% | 17.09 | 0.65 |
03/17 | 1,380 | 1,381 | 1,359 | 1,365 | -0.66% | 21,700 | 126億2638万 | -2.43% | 17.66 | 0.67 |
03/16 | 1,349 | 1,376 | 1,337 | 1,374 | -0.22% | 29,200 | 127億963万 | -1.65% | 17.78 | 0.67 |
03/15 | 1,364 | 1,399 | 1,364 | 1,377 | +2.84% | 23,900 | 127億3738万 | -1.22% | 17.82 | 0.67 |
03/14 | 1,361 | 1,365 | 1,324 | 1,339 | -3.67% | 41,700 | 123億8588万 | -3.81% | 17.33 | 0.66 |
03/13 | 1,400 | 1,400 | 1,365 | 1,390 | -2.46% | 51,900 | 128億5763万 | 0% | 17.98 | 0.68 |
03/10 | 1,457 | 1,465 | 1,415 | 1,425 | -3.65% | 46,800 | 131億8139万 | +2.74% | 18.44 | 0.7 |
03/09 | 1,455 | 1,488 | 1,455 | 1,479 | +1.79% | 27,700 | 136億8089万 | +6.94% | 19.14 | 0.72 |
03/08 | 1,422 | 1,453 | 1,420 | 1,453 | +0.62% | 21,900 | 134億4039万 | +5.67% | 18.8 | 0.71 |
03/07 | 1,439 | 1,452 | 1,435 | 1,444 | -0.28% | 20,600 | 133億5714万 | +5.48% | 18.68 | 0.71 |
03/06 | 1,439 | 1,453 | 1,431 | 1,448 | +1.61% | 27,100 | 133億9414万 | +6.24% | 18.74 | 0.71 |
03/03 | 1,423 | 1,430 | 1,417 | 1,425 | -0.42% | 21,900 | 131億8139万 | +5.17% | 18.44 | 0.7 |
03/02 | 1,434 | 1,448 | 1,414 | 1,431 | -0.07% | 30,400 | 132億3689万 | +6.16% | 18.52 | 0.7 |
03/01 | 1,417 | 1,436 | 1,417 | 1,432 | +0.85% | 24,300 | 132億4614万 | +6.79% | 18.53 | 0.7 |
02/28 | 1,437 | 1,440 | 1,407 | 1,420 | -1.18% | 20,000 | 131億3514万 | +6.45% | 18.37 | 0.69 |
02/27 | 1,423 | 1,444 | 1,416 | 1,437 | +1.27% | 24,300 | 132億9239万 | +8.21% | 18.59 | 0.7 |
02/24 | 1,380 | 1,420 | 1,380 | 1,419 | +2.9% | 31,100 | 131億2589万 | +7.42% | 18.36 | 0.69 |
02/22 | 1,377 | 1,382 | 1,373 | 1,379 | -1.01% | 19,900 | 127億5588万 | +5.03% | 17.84 | 0.67 |
02/21 | 1,376 | 1,396 | 1,374 | 1,393 | +1.38% | 19,800 | 128億8538万 | +6.5% | 18.02 | 0.68 |
02/20 | 1,383 | 1,384 | 1,371 | 1,374 | -0.79% | 12,800 | 127億963万 | +5.61% | 17.78 | 0.67 |
02/17 | 1,375 | 1,397 | 1,366 | 1,385 | +0.44% | 29,000 | 128億1138万 | +7.03% | 17.92 | 0.68 |
02/16 | 1,386 | 1,404 | 1,375 | 1,379 | +0.51% | 29,400 | 127億5588万 | +7.15% | 17.84 | 0.67 |
02/15 | 1,371 | 1,408 | 1,361 | 1,372 | +0.07% | 54,400 | 126億9113万 | +7.02% | 17.75 | 0.67 |
02/14 | 1,368 | 1,376 | 1,335 | 1,371 | +1.56% | 54,600 | 126億8188万 | +7.36% | 17.74 | 0.67 |
02/13 | 1,312 | 1,379 | 1,305 | 1,350 | +3.53% | 91,400 | 124億8763万 | +6.22% | 17.47 | 0.66 |
02/10 | 1,321 | 1,330 | 1,278 | 1,304 | -1.06% | 91,600 | 120億6212万 | +3% | 16.87 | 0.64 |
02/09 | 1,318 | 1,333 | 1,311 | 1,318 | 0% | 37,600 | 121億9163万 | +4.52% | 17.05 | 0.64 |
02/08 | 1,307 | 1,318 | 1,296 | 1,318 | +0.84% | 14,200 | 121億9163万 | +4.85% | 17.05 | 0.64 |
02/07 | 1,295 | 1,318 | 1,294 | 1,307 | +1.08% | 16,900 | 120億8987万 | +4.31% | 16.91 | 0.64 |
02/06 | 1,323 | 1,330 | 1,286 | 1,293 | -2.71% | 45,300 | 119億6037万 | +3.44% | 16.73 | 0.63 |
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 |