時価総額
2022/09/12～2023/02/27
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 |
| 02/27 | 1,133 | 1,140 | 1,122 | 1,122 | -0.97% | 1,900 | 36億3769万 | -0.44% | 19.34 | 0.59 |
| 02/24 | 1,142 | 1,180 | 1,103 | 1,133 | +1.8% | 19,100 | 36億7335万 | +0.53% | 19.53 | 0.59 |
| 02/22 | 1,108 | 1,144 | 1,088 | 1,113 | -2.2% | 4,800 | 36億851万 | -1.07% | 19.19 | 0.58 |
| 02/21 | 1,165 | 1,165 | 1,125 | 1,138 | +0.18% | 12,200 | 36億8956万 | +1.7% | 19.62 | 0.6 |
| 02/20 | 1,103 | 1,166 | 1,103 | 1,136 | +2.99% | 14,000 | 36億8308万 | +2.34% | 19.58 | 0.59 |
| 02/17 | 1,102 | 1,127 | 1,092 | 1,103 | -1.25% | 11,100 | 35億7609万 | +0.18% | 19.01 | 0.58 |
| 02/16 | 1,079 | 1,119 | 1,062 | 1,117 | +4.1% | 44,600 | 36億2148万 | +2.1% | 19.26 | 0.58 |
| 02/15 | 1,062 | 1,090 | 1,062 | 1,073 | -1.38% | 13,600 | 34億7882万 | -1.29% | 18.5 | 0.56 |
| 02/14 | 1,090 | 1,104 | 1,081 | 1,088 | -0.73% | 8,800 | 35億2745万 | +0.55% | 18.76 | 0.57 |
| 02/13 | 1,155 | 1,155 | 1,056 | 1,096 | -6.08% | 34,200 | 35億5339万 | +1.48% | 18.89 | 0.57 |
| 02/10 | 1,152 | 1,194 | 1,128 | 1,167 | +4.01% | 27,100 | 37億8358万 | +8.46% | 20.12 | 0.61 |
| 02/09 | 1,145 | 1,152 | 1,117 | 1,122 | -2.69% | 9,600 | 36億3769万 | +5.15% | 19.34 | 0.59 |
| 02/08 | 1,186 | 1,186 | 1,143 | 1,153 | -2.78% | 10,600 | 37億3819万 | +8.98% | 19.88 | 0.6 |
| 02/07 | 1,197 | 1,197 | 1,160 | 1,186 | -3.34% | 18,900 | 38億4518万 | +13.28% | 20.44 | 0.62 |
| 02/06 | 1,143 | 1,240 | 1,100 | 1,227 | +7.26% | 64,500 | 39億7811万 | +18.67% | 21.15 | 0.64 |
| 02/03 | 1,145 | 1,205 | 1,104 | 1,144 | +1.15% | 55,800 | 37億901万 | +12.27% | 19.72 | 0.6 |
| 02/02 | 1,087 | 1,180 | 1,081 | 1,131 | +5.7% | 69,400 | 36億6687万 | +12.31% | 19.5 | 0.59 |
| 02/01 | 1,063 | 1,095 | 1,055 | 1,070 | -0.28% | 15,000 | 34億6910万 | +7.32% | 18.45 | 0.56 |
| 01/31 | 1,075 | 1,100 | 1,049 | 1,073 | -1.65% | 20,300 | 34億7882万 | +8.6% | 18.5 | 0.56 |
| 01/30 | 1,099 | 1,104 | 1,042 | 1,091 | -0.37% | 57,000 | 35億3718万 | +11.33% | 18.81 | 0.57 |
| 01/27 | 1,171 | 1,199 | 1,095 | 1,095 | -8.37% | 95,400 | 35億5015万 | +12.77% | 18.88 | 0.57 |
| 01/26 | 1,220 | 1,285 | 1,147 | 1,195 | +0.17% | 186,100 | 38億7436万 | +24.22% | 20.6 | 0.63 |
| 01/25 | 1,071 | 1,237 | 1,071 | 1,193 | +9.95% | 319,000 | 38億6788万 | +25.58% | 20.57 | 0.62 |
| 01/24 | 1,140 | 1,149 | 1,052 | 1,085 | -3.21% | 106,800 | 35億1773万 | +15.55% | 18.7 | 0.57 |
| 01/23 | 1,113 | 1,260 | 1,076 | 1,121 | +0.72% | 450,900 | 36億3445万 | +20.28% | 19.32 | 0.59 |
| 01/20 | 1,045 | 1,274 | 1,036 | 1,113 | +0.72% | 667,200 | 36億851万 | +20.45% | 19.19 | 0.58 |
| 01/19 | 940 | 1,105 | 929 | 1,105 | +15.71% | 87,200 | 35億8257万 | +20.5% | 19.05 | 0.58 |
| 01/18 | 914 | 970 | 910 | 955 | +4.71% | 23,700 | 30億9625万 | +4.83% | 16.46 | 0.5 |
| 01/17 | 931 | 931 | 904 | 912 | +1.22% | 9,400 | 29億5684万 | 0% | 15.72 | 0.48 |
| 01/16 | 938 | 949 | 898 | 901 | -3.94% | 14,400 | 29億2117万 | -1.53% | 15.53 | 0.47 |
| 01/13 | 946 | 966 | 930 | 938 | +0.54% | 19,700 | 30億4113万 | +2.07% | 16.17 | 0.49 |
| 01/12 | 981 | 981 | 932 | 933 | -2.51% | 42,200 | 30億2492万 | +1.3% | 16.08 | 0.49 |
| 01/11 | 1,021 | 1,060 | 951 | 957 | -7.09% | 98,400 | 31億273万 | +3.68% | 16.5 | 0.5 |
| 01/10 | 1,121 | 1,301 | 1,013 | 1,030 | +2.9% | 367,200 | 33億3941万 | +11.35% | 17.76 | 0.54 |
| 01/06 | 960 | 1,044 | 960 | 1,001 | +5.93% | 17,800 | 32億4539万 | +8.33% | 17.26 | 0.52 |
| 01/05 | 911 | 976 | 900 | 945 | +6.66% | 10,200 | 30億6383万 | +2.49% | 16.29 | 0.49 |
| 01/04 | 886 | 888 | 886 | 886 | 0% | 11,000 | 28億7254万 | -4.01% | 15.27 | 0.46 |
| 2022 |
| 12/30 | 860 | 886 | 850 | 886 | +3.02% | 31,900 | 28億7254万 | -4.42% | 15.27 | 0.46 |
| 12/29 | 845 | 860 | 844 | 860 | 0% | 47,900 | 27億8824万 | -7.53% | 14.82 | 0.45 |
| 12/28 | 865 | 865 | 850 | 860 | +1.18% | 700 | 27億8824万 | -7.92% | 14.82 | 0.45 |
| 12/27 | 860 | 860 | 843 | 850 | -1.16% | 1,200 | 27億5582万 | -9.48% | 14.65 | 0.44 |
| 12/26 | 852 | 879 | 852 | 860 | +0.58% | 2,900 | 27億8824万 | -8.8% | 14.82 | 0.45 |
| 12/23 | 864 | 864 | 850 | 855 | -1.04% | 1,400 | 27億7203万 | -9.62% | 14.74 | 0.45 |
| 12/22 | 881 | 881 | 864 | 864 | -1.48% | 2,400 | 28億121万 | -9.15% | 14.89 | 0.45 |
| 12/21 | 877 | 877 | 873 | 877 | 0% | 2,100 | 28億4336万 | -8.17% | 15.12 | 0.46 |
| 12/20 | 898 | 898 | 877 | 877 | -2.34% | 6,900 | 28億4336万 | -8.55% | 15.12 | 0.46 |
| 12/19 | 925 | 925 | 888 | 898 | -1.75% | 12,200 | 29億1145万 | -6.75% | 15.48 | 0.47 |
| 12/16 | 902 | 914 | 900 | 914 | +1.33% | 1,000 | 29億6332万 | -5.38% | 15.76 | 0.48 |
| 12/15 | 945 | 945 | 902 | 902 | -2.7% | 5,500 | 29億2441万 | -6.63% | 15.55 | 0.47 |
| 12/14 | 935 | 935 | 914 | 927 | 0% | 2,500 | 30億547万 | -4.14% | 15.98 | 0.49 |
| 12/13 | 956 | 956 | 922 | 927 | -4.24% | 4,900 | 30億547万 | -4.24% | 15.98 | 0.49 |
| 12/12 | 968 | 968 | 968 | 968 | +0.31% | 100 | 31億3840万 | 0% | 16.69 | 0.51 |
| 12/09 | 998 | 998 | 965 | 965 | -2.53% | 2,200 | 31億2867万 | -0.21% | 16.63 | 0.5 |
| 12/07 | 1,009 | 1,009 | 990 | 990 | -1.98% | 400 | 32億972万 | +2.48% | 17.07 | 0.52 |
| 12/06 | 1,010 | 1,010 | 1,010 | 1,010 | +1.51% | 100 | 32億7457万 | +4.66% | 17.41 | 0.53 |
| 12/02 | 965 | 995 | 965 | 995 | +1.53% | 200 | 32億2593万 | +3.43% | 17.15 | 0.52 |
| 12/01 | 983 | 995 | 980 | 980 | -1.8% | 1,800 | 31億7730万 | +2.08% | 16.89 | 0.51 |
| 11/30 | 1,002 | 1,032 | 998 | 998 | -0.3% | 1,300 | 32億3566万 | +4.07% | 17.2 | 0.52 |
| 11/29 | 967 | 1,017 | 967 | 1,001 | +3.52% | 4,200 | 32億4539万 | +4.6% | 17.26 | 0.52 |
| 11/28 | 967 | 967 | 967 | 967 | 0% | 1,000 | 31億3515万 | +1.26% | 16.67 | 0.51 |
| 11/25 | 972 | 972 | 967 | 967 | -2.03% | 500 | 31億3515万 | +1.26% | 16.67 | 0.51 |
| 11/24 | 984 | 987 | 972 | 987 | +2.81% | 2,200 | 32億 | +3.46% | 17.01 | 0.52 |
| 11/22 | 950 | 960 | 950 | 960 | +2.02% | 400 | 31億1246万 | +0.73% | 16.55 | 0.5 |
| 11/21 | 943 | 953 | 941 | 941 | -4.37% | 800 | 30億5086万 | -1.16% | 16.22 | 0.49 |
| 11/17 | 984 | 984 | 984 | 984 | +1.55% | 100 | 31億9027万 | +3.14% | 16.96 | 0.51 |
| 11/16 | 928 | 993 | 928 | 969 | +3.3% | 2,800 | 31億4164万 | +1.68% | 16.7 | 0.51 |
| 11/15 | 952 | 952 | 937 | 938 | -4.19% | 600 | 30億4113万 | -1.57% | 16.17 | 0.49 |
| 11/14 | 975 | 979 | 975 | 979 | +1.98% | 300 | 31億7406万 | +2.73% | 16.88 | 0.51 |
| 11/11 | 977 | 979 | 960 | 960 | -2.04% | 2,200 | 31億1246万 | +0.63% | 16.55 | 0.5 |
| 11/10 | 980 | 980 | 980 | 980 | +1.55% | 100 | 31億7730万 | +2.3% | 16.89 | 0.51 |
| 11/09 | 965 | 965 | 965 | 965 | 0% | 600 | 31億2867万 | +0.42% | 16.63 | 0.5 |
| 11/08 | 965 | 965 | 965 | 965 | +4.89% | 100 | 31億2867万 | +0.31% | 16.63 | 0.5 |
| 11/07 | 920 | 920 | 920 | 920 | -1.08% | 100 | 29億8277万 | -4.56% | 15.86 | 0.48 |
| 11/04 | 930 | 930 | 930 | 930 | -2.11% | 100 | 30億1519万 | -4.02% | 16.03 | 0.49 |
| 11/02 | 938 | 950 | 938 | 950 | +1.06% | 1,700 | 30億8004万 | -2.46% | 16.38 | 0.5 |
| 11/01 | 935 | 940 | 907 | 940 | +1.08% | 1,300 | 30億4762万 | -4.08% | 16.2 | 0.49 |
| 10/31 | 935 | 935 | 930 | 930 | -0.75% | 400 | 30億1519万 | -5.68% | 16.03 | 0.49 |
| 10/28 | 960 | 960 | 937 | 937 | -3.1% | 1,200 | 30億3789万 | -5.45% | 16.15 | 0.49 |
| 10/26 | 940 | 967 | 940 | 967 | +2.87% | 200 | 31億3515万 | -2.81% | 16.67 | 0.51 |
| 10/24 | 948 | 948 | 940 | 940 | -0.84% | 1,000 | 30億4762万 | -6% | 16.2 | 0.49 |
| 10/20 | 948 | 948 | 948 | 948 | +0.21% | 400 | 30億7355万 | -5.77% | 16.34 | 0.5 |
| 10/19 | 946 | 946 | 946 | 946 | -0.42% | 100 | 30億6707万 | -6.34% | 16.31 | 0.49 |
| 10/17 | 951 | 951 | 950 | 950 | -0.63% | 200 | 30億8004万 | -6.5% | 16.38 | 0.5 |
| 10/14 | 945 | 956 | 941 | 956 | -0.42% | 700 | 30億9949万 | -6.27% | 16.48 | 0.5 |
| 10/13 | 940 | 960 | 940 | 960 | +0.95% | 1,000 | 31億1246万 | -6.25% | 16.55 | 0.5 |
| 10/12 | 995 | 1,051 | 951 | 951 | +0.11% | 2,900 | 30億8328万 | -7.49% | 16.39 | 0.5 |
| 10/11 | 951 | 951 | 947 | 950 | -0.11% | 800 | 30億8004万 | -8.12% | 16.38 | 0.5 |
| 10/07 | 956 | 975 | 951 | 951 | -2.96% | 1,400 | 30億8328万 | -8.47% | 16.39 | 0.5 |
| 10/06 | 950 | 980 | 950 | 980 | +2.94% | 7,200 | 31億7730万 | -6.22% | 16.89 | 0.51 |
| 10/05 | 954 | 963 | 952 | 952 | -1.75% | 900 | 30億8652万 | -9.33% | 16.41 | 0.5 |
| 10/04 | 953 | 969 | 950 | 969 | +1.04% | 900 | 31億4164万 | -8.15% | 16.7 | 0.51 |
| 10/03 | 1,003 | 1,003 | 921 | 959 | -4.39% | 4,000 | 31億922万 | -9.61% | 16.53 | 0.5 |
| 09/30 | 1,011 | 1,011 | 1,002 | 1,003 | -3.65% | 400 | 32億5187万 | -6% | 17.29 | 0.52 |
| 09/29 | 1,041 | 1,041 | 1,041 | 1,041 | -2.8% | 100 | 33億7507万 | -2.89% | 17.95 | 0.54 |
| 09/28 | 991 | 1,072 | 991 | 1,071 | +7.75% | 900 | 34億7234万 | -0.28% | 18.46 | 0.56 |
| 09/27 | 1,007 | 1,016 | 994 | 994 | -2.07% | 2,000 | 32億2269万 | -7.71% | 17.13 | 0.52 |
| 09/26 | 1,037 | 1,037 | 1,014 | 1,015 | -2.5% | 2,000 | 32億9078万 | -6.28% | 17.5 | 0.53 |
| 09/21 | 1,041 | 1,041 | 1,041 | 1,041 | -1.61% | 300 | 33億7507万 | -4.41% | 17.95 | 0.54 |
| 09/20 | 1,059 | 1,059 | 1,058 | 1,058 | -2.85% | 800 | 34億3019万 | -3.11% | 18.24 | 0.55 |
| 09/12 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 300 | 35億3070万 | -0.64% | 18.77 | 0.57 |
