時価総額
2023/04/05～2023/08/29
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 |
| 08/29 | 497 | 505 | 497 | 503 | +0.2% | 4,400 | 56億3138万 | +0.6% | 6.71 | 0.92 |
| 08/28 | 483 | 504 | 483 | 502 | +3.93% | 5,200 | 56億2019万 | +0.2% | 6.7 | 0.91 |
| 08/25 | 487 | 491 | 480 | 483 | +0.84% | 5,200 | 54億747万 | -3.59% | 6.44 | 0.88 |
| 08/24 | 480 | 484 | 479 | 479 | -0.21% | 5,400 | 53億6269万 | -4.58% | 6.39 | 0.87 |
| 08/23 | 473 | 483 | 471 | 480 | +0.42% | 5,800 | 53億7388万 | -4.57% | 6.4 | 0.87 |
| 08/22 | 478 | 484 | 473 | 478 | -1.24% | 8,300 | 53億5149万 | -5.16% | 6.38 | 0.87 |
| 08/21 | 491 | 491 | 481 | 484 | +0.21% | 3,000 | 54億1867万 | -3.97% | 6.46 | 0.88 |
| 08/18 | 485 | 498 | 480 | 483 | -0.21% | 20,000 | 54億747万 | -4.36% | 6.44 | 0.88 |
| 08/17 | 490 | 491 | 480 | 484 | +1.04% | 10,600 | 54億1867万 | -4.16% | 6.46 | 0.88 |
| 08/16 | 492 | 499 | 477 | 479 | -3.43% | 18,500 | 53億6269万 | -5.34% | 6.39 | 0.87 |
| 08/15 | 500 | 505 | 491 | 496 | -1% | 11,300 | 55億5301万 | -2.17% | 6.62 | 0.9 |
| 08/14 | 505 | 509 | 500 | 501 | -0.79% | 9,800 | 56億899万 | -1.38% | 6.68 | 0.91 |
| 08/10 | 510 | 510 | 500 | 505 | -0.2% | 11,300 | 56億5377万 | -0.79% | 6.74 | 0.92 |
| 08/09 | 514 | 514 | 506 | 506 | -0.2% | 400 | 56億6497万 | -0.78% | 6.75 | 0.92 |
| 08/08 | 503 | 512 | 500 | 507 | +0.2% | 13,100 | 56億7616万 | -0.78% | 6.76 | 0.92 |
| 08/07 | 508 | 519 | 505 | 506 | -0.39% | 9,400 | 56億6497万 | -0.98% | 6.75 | 0.92 |
| 08/04 | 504 | 512 | 503 | 508 | +0.2% | 3,400 | 56億8736万 | -0.78% | 6.78 | 0.92 |
| 08/03 | 529 | 529 | 505 | 507 | -4.16% | 14,100 | 56億7616万 | -0.98% | 6.76 | 0.92 |
| 08/02 | 518 | 529 | 516 | 529 | +1.54% | 9,400 | 59億2247万 | +3.12% | 7.06 | 0.96 |
| 08/01 | 502 | 522 | 502 | 521 | +2.56% | 12,500 | 58億3290万 | +1.76% | 6.95 | 0.95 |
| 07/31 | 515 | 519 | 504 | 508 | -1.36% | 4,600 | 56億8736万 | -0.78% | 6.78 | 0.91 |
| 07/28 | 501 | 520 | 501 | 515 | +1.18% | 7,900 | 57億6573万 | +0.39% | 6.87 | 0.92 |
| 07/27 | 508 | 512 | 508 | 509 | -0.97% | 4,200 | 56億9856万 | -0.97% | 6.79 | 0.91 |
| 07/26 | 512 | 520 | 512 | 514 | -0.39% | 2,500 | 57億5453万 | -0.19% | 6.86 | 0.92 |
| 07/25 | 523 | 523 | 510 | 516 | +0.19% | 5,200 | 57億7692万 | 0% | 6.88 | 0.92 |
| 07/24 | 503 | 515 | 503 | 515 | +2.39% | 4,800 | 57億6573万 | -0.19% | 6.87 | 0.92 |
| 07/21 | 513 | 513 | 502 | 503 | -1.57% | 13,300 | 56億3138万 | -2.71% | 6.71 | 0.9 |
| 07/20 | 511 | 518 | 508 | 511 | +0.99% | 16,800 | 57億2095万 | -1.35% | 6.82 | 0.91 |
| 07/19 | 497 | 510 | 496 | 506 | +1.81% | 7,700 | 56億6497万 | -2.32% | 6.75 | 0.9 |
| 07/18 | 492 | 499 | 492 | 497 | +1.22% | 5,200 | 55億6421万 | -4.05% | 6.63 | 0.89 |
| 07/14 | 503 | 510 | 488 | 491 | -2.39% | 14,300 | 54億9703万 | -5.39% | 6.55 | 0.88 |
| 07/13 | 495 | 509 | 495 | 503 | +0.8% | 7,300 | 56億3138万 | -3.27% | 6.71 | 0.9 |
| 07/12 | 510 | 519 | 499 | 499 | -1.58% | 5,500 | 55億8660万 | -4.04% | 6.66 | 0.89 |
| 07/11 | 500 | 516 | 500 | 507 | +1.4% | 9,800 | 56億7616万 | -2.5% | 6.76 | 0.91 |
| 07/10 | 517 | 522 | 500 | 500 | -3.1% | 21,700 | 55億9780万 | -4.03% | 6.67 | 0.89 |
| 07/07 | 520 | 528 | 516 | 516 | -2.27% | 7,900 | 57億7692万 | -0.96% | 6.88 | 0.92 |
| 07/06 | 528 | 536 | 525 | 528 | -0.56% | 3,100 | 59億1127万 | +1.34% | 7.04 | 0.94 |
| 07/05 | 516 | 540 | 516 | 531 | +1.53% | 10,300 | 59億4486万 | +2.12% | 7.08 | 0.95 |
| 07/04 | 515 | 528 | 511 | 523 | +0.58% | 11,600 | 58億5529万 | +0.77% | 6.98 | 0.93 |
| 07/03 | 515 | 529 | 506 | 520 | +0.97% | 8,600 | 58億2171万 | +0.19% | 6.94 | 0.93 |
| 06/30 | 516 | 520 | 508 | 515 | -0.19% | 15,500 | 57億6573万 | -0.58% | 6.87 | 0.92 |
| 06/29 | 522 | 523 | 516 | 516 | -1.15% | 8,400 | 57億7692万 | -0.39% | 6.88 | 0.92 |
| 06/28 | 526 | 526 | 520 | 522 | +0.58% | 5,600 | 58億4410万 | +0.97% | 6.96 | 0.93 |
| 06/27 | 521 | 525 | 516 | 519 | -1.33% | 6,100 | 58億1051万 | +0.58% | 6.92 | 0.93 |
| 06/26 | 525 | 529 | 520 | 526 | -0.75% | 5,200 | 58億8888万 | +2.14% | 7.02 | 0.94 |
| 06/23 | 540 | 542 | 528 | 530 | -0.75% | 15,000 | 59億3366万 | +3.31% | 7.07 | 0.95 |
| 06/22 | 533 | 543 | 532 | 534 | +0.38% | 6,400 | 59億7845万 | +4.5% | 7.12 | 0.95 |
| 06/21 | 535 | 542 | 531 | 532 | -2.03% | 10,300 | 59億5605万 | +4.31% | 7.1 | 0.95 |
| 06/20 | 516 | 543 | 516 | 543 | +4.42% | 24,700 | 60億7921万 | +6.68% | 7.24 | 0.97 |
| 06/19 | 510 | 523 | 510 | 520 | -0.95% | 16,300 | 58億2171万 | +2.36% | 6.94 | 0.93 |
| 06/16 | 520 | 526 | 510 | 525 | -0.19% | 21,800 | 58億7769万 | +3.55% | 7 | 0.94 |
| 06/15 | 531 | 531 | 516 | 526 | +2.14% | 37,100 | 58億8888万 | +3.95% | 7.02 | 0.94 |
| 06/14 | 513 | 518 | 508 | 515 | +0.59% | 16,000 | 57億6573万 | +1.98% | 6.87 | 0.92 |
| 06/13 | 521 | 525 | 512 | 512 | -1.35% | 14,300 | 57億3214万 | +1.59% | 6.83 | 0.91 |
| 06/12 | 510 | 522 | 509 | 519 | +1.76% | 12,200 | 58億1051万 | +2.98% | 6.92 | 0.93 |
| 06/09 | 511 | 521 | 507 | 510 | -0.58% | 17,400 | 57億975万 | +1.19% | 6.8 | 0.91 |
| 06/08 | 505 | 529 | 505 | 513 | +0.98% | 15,200 | 57億4334万 | +1.99% | 6.84 | 0.92 |
| 06/07 | 511 | 519 | 508 | 508 | -0.59% | 12,300 | 56億8736万 | +1.2% | 6.78 | 0.91 |
| 06/06 | 514 | 525 | 500 | 511 | -1.35% | 41,100 | 57億2095万 | +2.4% | 6.82 | 0.91 |
| 06/05 | 521 | 527 | 510 | 518 | +0.19% | 17,800 | 57億9932万 | +4.23% | 6.91 | 0.92 |
| 06/02 | 503 | 521 | 503 | 517 | +1.97% | 23,900 | 57億8812万 | +4.66% | 6.9 | 0.92 |
| 06/01 | 498 | 508 | 497 | 507 | +1.6% | 9,900 | 56億7616万 | +3.05% | 6.76 | 0.91 |
| 05/31 | 499 | 508 | 499 | 499 | -1.77% | 11,200 | 55億8660万 | +1.63% | 6.66 | 0.89 |
| 05/30 | 506 | 511 | 501 | 508 | -0.78% | 12,000 | 56億8736万 | +3.89% | 6.78 | 0.91 |
| 05/29 | 500 | 512 | 500 | 512 | +2.81% | 21,800 | 57億3214万 | +5.13% | 6.83 | 0.91 |
| 05/26 | 502 | 502 | 497 | 498 | -0.8% | 4,100 | 55億7540万 | +2.68% | 6.64 | 0.89 |
| 05/25 | 500 | 504 | 495 | 502 | +0.6% | 16,200 | 56億2019万 | +3.93% | 6.7 | 0.9 |
| 05/24 | 487 | 500 | 487 | 499 | +3.1% | 16,200 | 55億8660万 | +3.74% | 6.66 | 0.89 |
| 05/23 | 482 | 489 | 480 | 484 | -0.62% | 12,200 | 54億1867万 | +1.04% | 6.46 | 0.86 |
| 05/22 | 482 | 490 | 482 | 487 | +0.21% | 3,400 | 54億5225万 | +1.88% | 6.5 | 0.87 |
| 05/19 | 497 | 499 | 484 | 486 | -2.8% | 12,500 | 54億4106万 | +1.89% | 6.48 | 0.87 |
| 05/18 | 497 | 505 | 497 | 500 | -1.19% | 8,400 | 55億9780万 | +5.26% | 6.67 | 0.89 |
| 05/17 | 511 | 513 | 506 | 506 | -0.59% | 7,400 | 56億6497万 | +6.98% | 6.75 | 0.9 |
| 05/16 | 507 | 511 | 505 | 509 | +0.79% | 10,200 | 56億9856万 | +8.07% | 6.79 | 0.91 |
| 05/15 | 504 | 505 | 496 | 505 | +0.2% | 10,300 | 56億5377万 | +7.68% | 6.74 | 0.9 |
| 05/12 | 490 | 504 | 489 | 504 | +2.23% | 7,000 | 56億4258万 | +8.15% | 6.72 | 0.9 |
| 05/11 | 494 | 495 | 490 | 493 | -1.79% | 3,000 | 55億1943万 | +6.25% | 6.58 | 0.88 |
| 05/10 | 506 | 506 | 490 | 502 | +0.2% | 12,800 | 56億2019万 | +8.66% | 6.7 | 0.9 |
| 05/09 | 515 | 515 | 501 | 501 | -1.76% | 11,600 | 56億899万 | +8.91% | 6.68 | 0.89 |
| 05/08 | 495 | 511 | 491 | 510 | +4.72% | 16,000 | 57億975万 | +11.35% | 6.8 | 0.91 |
| 05/02 | 487 | 493 | 468 | 487 | +0.21% | 12,000 | 54億5225万 | +7.03% | 6.5 | 0.87 |
| 05/01 | 465 | 506 | 465 | 486 | +7.52% | 49,300 | 54億4106万 | +7.05% | 6.48 | 0.87 |
| 04/28 | 454 | 457 | 445 | 452 | +0.22% | 12,400 | 50億6041万 | 0% | 6.03 | 0.81 |
| 04/27 | 447 | 462 | 447 | 451 | -0.88% | 10,600 | 50億4921万 | -0.44% | 6.02 | 0.81 |
| 04/26 | 467 | 467 | 455 | 455 | -2.57% | 7,400 | 50億9399万 | +0.44% | 6.07 | 0.82 |
| 04/25 | 481 | 481 | 467 | 467 | -1.06% | 12,500 | 52億2834万 | +2.86% | 6.23 | 0.84 |
| 04/24 | 462 | 475 | 458 | 472 | +3.96% | 14,800 | 52億8432万 | +4.19% | 6.3 | 0.85 |
| 04/21 | 456 | 467 | 454 | 454 | -0.44% | 9,800 | 50億8280万 | +0.22% | 6.06 | 0.82 |
| 04/20 | 450 | 459 | 450 | 456 | 0% | 7,900 | 51億519万 | +0.22% | 6.08 | 0.82 |
| 04/19 | 453 | 459 | 451 | 456 | +0.66% | 6,200 | 51億519万 | +0.22% | 6.08 | 0.82 |
| 04/18 | 461 | 461 | 453 | 453 | -0.22% | 6,900 | 50億7160万 | -0.66% | 6.04 | 0.81 |
| 04/17 | 449 | 456 | 448 | 454 | +0.44% | 5,500 | 50億8280万 | -0.87% | 6.06 | 0.82 |
| 04/14 | 460 | 460 | 447 | 452 | +1.12% | 9,700 | 50億6041万 | -1.74% | 6.03 | 0.81 |
| 04/13 | 457 | 465 | 445 | 447 | -2.19% | 67,300 | 50億443万 | -3.25% | 5.96 | 0.8 |
| 04/12 | 456 | 459 | 454 | 457 | +0.22% | 4,000 | 51億1638万 | -1.72% | 6.1 | 0.82 |
| 04/11 | 458 | 458 | 450 | 456 | +1.33% | 6,000 | 51億519万 | -2.56% | 6.08 | 0.82 |
| 04/10 | 454 | 454 | 450 | 450 | -1.53% | 7,100 | 50億3802万 | -4.26% | 6 | 0.81 |
| 04/07 | 442 | 457 | 441 | 457 | +3.39% | 28,700 | 51億1638万 | -3.18% | 6.1 | 0.82 |
| 04/06 | 449 | 449 | 442 | 442 | -0.23% | 8,000 | 49億4845万 | -6.75% | 5.9 | 0.8 |
| 04/05 | 448 | 448 | 442 | 443 | -0.67% | 24,600 | 49億5965万 | -7.13% | 5.91 | 0.8 |
