時価総額
2023/02/02～2023/06/28
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 |
| 06/28 | 481 | 486 | 481 | 486 | +1.04% | 15,800 | 40億9017万 | +1.89% | 9.59 | 0.23 |
| 06/27 | 484 | 484 | 479 | 481 | +0.21% | 8,900 | 40億4809万 | +0.84% | 9.49 | 0.23 |
| 06/26 | 485 | 485 | 477 | 480 | 0% | 19,400 | 40億3968万 | +0.84% | 9.47 | 0.23 |
| 06/23 | 485 | 485 | 477 | 480 | -0.62% | 23,100 | 40億3968万 | +0.84% | 9.47 | 0.23 |
| 06/22 | 480 | 485 | 480 | 483 | 0% | 11,400 | 40億6492万 | +1.68% | 9.53 | 0.23 |
| 06/21 | 480 | 483 | 479 | 483 | -0.41% | 5,400 | 40億6492万 | +1.68% | 9.53 | 0.23 |
| 06/20 | 480 | 485 | 480 | 485 | +0.41% | 5,900 | 40億8176万 | +2.11% | 9.57 | 0.23 |
| 06/19 | 483 | 486 | 481 | 483 | +0.84% | 16,200 | 40億6492万 | +1.68% | 9.53 | 0.23 |
| 06/16 | 483 | 484 | 478 | 479 | -0.21% | 20,000 | 40億3126万 | +0.84% | 9.45 | 0.23 |
| 06/15 | 479 | 483 | 476 | 480 | +0.42% | 28,200 | 40億3968万 | +0.84% | 9.47 | 0.23 |
| 06/14 | 476 | 479 | 476 | 478 | +0.42% | 27,800 | 40億2284万 | +0.42% | 9.43 | 0.23 |
| 06/13 | 478 | 482 | 476 | 476 | -0.83% | 24,800 | 40億601万 | 0% | 9.39 | 0.23 |
| 06/12 | 475 | 481 | 475 | 480 | +1.05% | 34,600 | 40億3968万 | +0.84% | 9.47 | 0.23 |
| 06/09 | 475 | 477 | 474 | 475 | +0.85% | 15,700 | 39億9760万 | -0.21% | 9.38 | 0.23 |
| 06/08 | 470 | 477 | 470 | 471 | -0.42% | 12,400 | 39億6393万 | -1.26% | 9.3 | 0.23 |
| 06/07 | 471 | 476 | 470 | 473 | +0.85% | 19,100 | 39億8076万 | -0.84% | 9.34 | 0.23 |
| 06/06 | 468 | 472 | 466 | 469 | -0.42% | 9,400 | 39億4710万 | -1.88% | 9.26 | 0.23 |
| 06/05 | 478 | 480 | 464 | 471 | -1.26% | 105,300 | 39億6393万 | -1.46% | 9.3 | 0.23 |
| 06/02 | 477 | 482 | 473 | 477 | +0.85% | 13,500 | 40億1443万 | -0.42% | 9.41 | 0.23 |
| 06/01 | 470 | 477 | 470 | 473 | +0.21% | 7,000 | 39億8076万 | -1.46% | 9.34 | 0.23 |
| 05/31 | 472 | 479 | 471 | 472 | -1.67% | 19,700 | 39億7235万 | -1.67% | 9.32 | 0.23 |
| 05/30 | 473 | 481 | 473 | 480 | +0.84% | 14,200 | 40億3968万 | -0.41% | 9.47 | 0.23 |
| 05/29 | 469 | 479 | 469 | 476 | +2.37% | 14,000 | 40億601万 | -1.24% | 9.39 | 0.23 |
| 05/26 | 474 | 474 | 465 | 465 | -1.9% | 14,100 | 39億1344万 | -3.73% | 9.18 | 0.22 |
| 05/25 | 473 | 476 | 472 | 474 | +0.42% | 15,200 | 39億8918万 | -2.07% | 9.36 | 0.23 |
| 05/24 | 471 | 478 | 470 | 472 | +0.21% | 10,500 | 39億7235万 | -2.68% | 9.32 | 0.23 |
| 05/23 | 470 | 473 | 468 | 471 | +0.43% | 18,800 | 39億6393万 | -3.09% | 9.3 | 0.23 |
| 05/22 | 469 | 473 | 469 | 469 | 0% | 22,500 | 39億4710万 | -3.7% | 9.26 | 0.23 |
| 05/19 | 475 | 477 | 462 | 469 | -0.85% | 27,900 | 39億4710万 | -3.89% | 9.26 | 0.23 |
| 05/18 | 482 | 487 | 473 | 473 | -2.07% | 28,200 | 39億8076万 | -3.27% | 9.34 | 0.23 |
| 05/17 | 487 | 488 | 483 | 483 | -0.41% | 12,900 | 40億6492万 | -1.23% | 9.53 | 0.23 |
| 05/16 | 483 | 486 | 482 | 485 | -0.82% | 17,000 | 40億8176万 | -0.82% | 9.57 | 0.23 |
| 05/15 | 490 | 491 | 480 | 489 | -0.41% | 40,300 | 41億1542万 | +0.2% | 9.65 | 0.24 |
| 05/12 | 480 | 499 | 475 | 491 | +1.87% | 80,300 | 41億3225万 | +0.61% | 9.69 | 0.24 |
| 05/11 | 479 | 483 | 478 | 482 | -0.21% | 6,600 | 40億5651万 | -1.23% | 9.51 | 0.23 |
| 05/10 | 482 | 483 | 478 | 483 | +0.21% | 18,200 | 40億6492万 | -1.23% | 9.53 | 0.23 |
| 05/09 | 484 | 488 | 482 | 482 | 0% | 12,400 | 40億5651万 | -1.43% | 9.51 | 0.23 |
| 05/08 | 483 | 486 | 480 | 482 | -1.03% | 22,000 | 40億5651万 | -1.63% | 9.51 | 0.23 |
| 05/02 | 487 | 491 | 481 | 487 | -0.41% | 18,100 | 40億9859万 | -0.61% | 9.61 | 0.24 |
| 05/01 | 485 | 489 | 481 | 489 | +1.24% | 12,300 | 41億1542万 | -0.41% | 9.65 | 0.24 |
| 04/28 | 481 | 485 | 477 | 483 | +1.05% | 35,700 | 40億6492万 | -1.43% | 9.53 | 0.23 |
| 04/27 | 488 | 489 | 478 | 478 | -1.65% | 65,000 | 40億2284万 | -2.65% | 9.43 | 0.23 |
| 04/26 | 492 | 495 | 481 | 486 | -1.62% | 26,100 | 40億9017万 | -1.02% | 9.59 | 0.23 |
| 04/25 | 496 | 500 | 492 | 494 | -0.2% | 16,700 | 41億5750万 | +0.61% | 9.75 | 0.24 |
| 04/24 | 501 | 501 | 495 | 495 | -1% | 11,800 | 41億6592万 | +0.81% | 9.77 | 0.24 |
| 04/21 | 500 | 500 | 495 | 500 | +1.01% | 15,200 | 42億800万 | +1.83% | 9.87 | 0.24 |
| 04/20 | 494 | 504 | 494 | 495 | +0.2% | 16,300 | 41億6592万 | +1.02% | 9.77 | 0.24 |
| 04/19 | 503 | 503 | 492 | 494 | -1.79% | 25,500 | 41億5750万 | +0.82% | 9.75 | 0.24 |
| 04/18 | 498 | 509 | 498 | 503 | +0.8% | 31,800 | 42億3324万 | +2.86% | 9.93 | 0.24 |
| 04/17 | 491 | 501 | 491 | 499 | +1.63% | 24,300 | 41億9958万 | +2.04% | 9.85 | 0.24 |
| 04/14 | 493 | 503 | 491 | 491 | -0.41% | 27,500 | 41億3225万 | +0.2% | 9.69 | 0.24 |
| 04/13 | 495 | 495 | 490 | 493 | -0.4% | 15,000 | 41億4908万 | 0% | 9.73 | 0.24 |
| 04/12 | 485 | 495 | 481 | 495 | +2.91% | 24,000 | 41億6592万 | 0% | 9.77 | 0.24 |
| 04/11 | 487 | 487 | 478 | 481 | 0% | 14,000 | 40億4809万 | -3.22% | 9.49 | 0.23 |
| 04/10 | 473 | 485 | 473 | 481 | +0.42% | 27,700 | 40億4809万 | -3.8% | 9.49 | 0.23 |
| 04/07 | 474 | 484 | 473 | 479 | +1.05% | 15,300 | 40億3126万 | -4.58% | 9.45 | 0.23 |
| 04/06 | 488 | 490 | 474 | 474 | -2.87% | 26,400 | 39億8918万 | -5.95% | 9.36 | 0.23 |
| 04/05 | 494 | 494 | 486 | 488 | -1.21% | 12,500 | 41億700万 | -3.56% | 9.63 | 0.24 |
| 04/04 | 496 | 500 | 493 | 494 | -0.8% | 14,900 | 41億5750万 | -2.76% | 9.75 | 0.24 |
| 04/03 | 502 | 505 | 497 | 498 | +0.4% | 12,900 | 41億9116万 | -2.35% | 9.83 | 0.24 |
| 03/31 | 497 | 500 | 490 | 496 | -0.8% | 20,100 | 41億7433万 | -2.94% | 9.81 | 0.24 |
| 03/30 | 484 | 543 | 468 | 500 | +2.25% | 49,800 | 42億800万 | -2.34% | 9.89 | 0.24 |
| 03/29 | 483 | 493 | 481 | 489 | +0.2% | 18,800 | 41億1542万 | -4.68% | 9.67 | 0.24 |
| 03/28 | 487 | 490 | 481 | 488 | +0.21% | 17,700 | 41億700万 | -5.24% | 9.65 | 0.24 |
| 03/27 | 488 | 489 | 475 | 487 | -0.61% | 20,200 | 40億9859万 | -5.62% | 9.64 | 0.24 |
| 03/24 | 491 | 491 | 478 | 490 | 0% | 18,100 | 41億2384万 | -5.22% | 9.69 | 0.24 |
| 03/23 | 491 | 491 | 485 | 490 | 0% | 13,800 | 41億2384万 | -5.41% | 9.69 | 0.24 |
| 03/22 | 492 | 502 | 485 | 490 | +1.24% | 17,900 | 41億2384万 | -5.59% | 9.69 | 0.24 |
| 03/20 | 485 | 493 | 482 | 484 | -1.43% | 35,300 | 40億7334万 | -6.74% | 9.58 | 0.24 |
| 03/17 | 495 | 495 | 477 | 491 | +2.08% | 29,100 | 41億3225万 | -5.58% | 9.71 | 0.24 |
| 03/16 | 474 | 484 | 470 | 481 | -1.84% | 54,600 | 40億4809万 | -7.68% | 9.52 | 0.23 |
| 03/15 | 498 | 525 | 485 | 490 | +5.15% | 179,300 | 41億2384万 | -5.95% | 9.69 | 0.24 |
| 03/14 | 478 | 479 | 462 | 466 | -7.54% | 101,400 | 39億2185万 | -10.73% | 9.22 | 0.23 |
| 03/13 | 516 | 516 | 485 | 504 | -4.91% | 129,300 | 42億4166万 | -3.63% | 9.97 | 0.25 |
| 03/10 | 557 | 558 | 529 | 530 | -6.53% | 73,000 | 44億6048万 | +1.34% | 10.49 | 0.26 |
| 03/09 | 552 | 567 | 547 | 567 | +2.72% | 34,700 | 47億7187万 | +8.62% | 11.22 | 0.28 |
| 03/08 | 545 | 552 | 541 | 552 | +1.28% | 14,300 | 46億4563万 | +6.36% | 10.92 | 0.27 |
| 03/07 | 532 | 545 | 532 | 545 | +1.49% | 23,400 | 45億8672万 | +5.21% | 10.78 | 0.27 |
| 03/06 | 538 | 542 | 529 | 537 | +1.7% | 41,500 | 45億1939万 | +4.07% | 10.62 | 0.26 |
| 03/03 | 530 | 534 | 523 | 528 | -0.38% | 27,400 | 44億4364万 | +2.72% | 10.45 | 0.26 |
| 03/02 | 545 | 545 | 530 | 530 | -2.21% | 23,700 | 44億6048万 | +3.31% | 10.49 | 0.26 |
| 03/01 | 535 | 545 | 535 | 542 | +1.5% | 18,400 | 45億6147万 | +6.07% | 10.72 | 0.26 |
| 02/28 | 543 | 544 | 532 | 534 | -1.11% | 28,300 | 44億9414万 | +4.91% | 10.56 | 0.26 |
| 02/27 | 525 | 542 | 521 | 540 | +3.05% | 41,400 | 45億4464万 | +6.51% | 10.68 | 0.26 |
| 02/24 | 530 | 530 | 520 | 524 | -0.38% | 20,200 | 44億998万 | +3.76% | 10.37 | 0.26 |
| 02/22 | 528 | 530 | 523 | 526 | -0.19% | 12,400 | 44億2681万 | +4.37% | 10.41 | 0.26 |
| 02/21 | 528 | 528 | 522 | 527 | +1.15% | 16,000 | 44億3523万 | +4.98% | 10.43 | 0.26 |
| 02/20 | 517 | 522 | 517 | 521 | +0.77% | 7,900 | 43億8473万 | +3.99% | 10.31 | 0.25 |
| 02/17 | 517 | 519 | 512 | 517 | +0.39% | 11,800 | 43億5107万 | +3.61% | 10.23 | 0.25 |
| 02/16 | 523 | 524 | 514 | 515 | +0.19% | 22,500 | 43億3424万 | +3.41% | 10.19 | 0.25 |
| 02/15 | 509 | 514 | 509 | 514 | +1.18% | 8,200 | 43億2582万 | +3.63% | 10.17 | 0.25 |
| 02/14 | 510 | 513 | 508 | 508 | -0.39% | 7,800 | 42億7532万 | +2.83% | 10.05 | 0.25 |
| 02/13 | 513 | 516 | 509 | 510 | +0.2% | 19,000 | 42億9216万 | +3.45% | 10.09 | 0.25 |
| 02/10 | 497 | 509 | 497 | 509 | +2.62% | 24,200 | 42億8374万 | +3.46% | 10.07 | 0.25 |
| 02/09 | 501 | 501 | 496 | 496 | -1% | 6,500 | 41億7433万 | +1.22% | 9.81 | 0.24 |
| 02/08 | 502 | 502 | 498 | 501 | +0.2% | 10,800 | 42億1641万 | +2.45% | 9.91 | 0.24 |
| 02/07 | 498 | 502 | 497 | 500 | +0.81% | 8,100 | 42億800万 | +2.67% | 9.96 | 0.25 |
| 02/06 | 499 | 499 | 491 | 496 | -0.4% | 12,100 | 41億7433万 | +2.06% | 9.88 | 0.24 |
| 02/03 | 505 | 507 | 498 | 498 | -1.39% | 17,300 | 41億9116万 | +2.68% | 9.92 | 0.24 |
| 02/02 | 509 | 509 | 504 | 505 | -1.37% | 11,100 | 42億5008万 | +4.34% | 10.06 | 0.25 |
