時価総額
2022/11/04～2023/03/31
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 |
| 03/31 | 539 | 539 | 528 | 533 | +0.38% | 29,700 | 261億9923万 | -1.3% | 21.57 | 0.31 |
| 03/30 | 533 | 533 | 523 | 531 | -0.93% | 40,400 | 261億92万 | -1.48% | 21.49 | 0.31 |
| 03/29 | 531 | 537 | 530 | 536 | +0.94% | 4,400 | 263億4669万 | -0.56% | 21.7 | 0.31 |
| 03/28 | 534 | 543 | 528 | 531 | -0.93% | 24,100 | 261億92万 | -1.48% | 21.49 | 0.31 |
| 03/27 | 545 | 548 | 531 | 536 | 0% | 38,700 | 263億4669万 | -0.56% | 21.7 | 0.31 |
| 03/24 | 530 | 536 | 524 | 536 | +1.9% | 25,400 | 263億4669万 | -0.56% | 21.7 | 0.31 |
| 03/23 | 524 | 527 | 518 | 526 | +0.57% | 15,700 | 258億5515万 | -2.41% | 21.29 | 0.31 |
| 03/22 | 519 | 532 | 519 | 523 | +0.97% | 29,700 | 257億768万 | -3.15% | 21.17 | 0.31 |
| 03/20 | 527 | 544 | 516 | 518 | -1.71% | 55,200 | 254億6191万 | -4.07% | 20.97 | 0.3 |
| 03/17 | 530 | 530 | 522 | 527 | -0.19% | 18,600 | 259億430万 | -2.77% | 21.33 | 0.31 |
| 03/16 | 532 | 535 | 526 | 528 | -3.83% | 26,500 | 259億5346万 | -2.76% | 21.37 | 0.31 |
| 03/15 | 545 | 554 | 541 | 549 | +1.86% | 24,400 | 269億8570万 | +1.1% | 22.22 | 0.32 |
| 03/14 | 553 | 554 | 537 | 539 | -4.43% | 60,400 | 264億9415万 | -0.55% | 21.82 | 0.32 |
| 03/13 | 568 | 568 | 554 | 564 | -0.7% | 35,300 | 277億2301万 | +4.06% | 22.83 | 0.33 |
| 03/10 | 562 | 568 | 558 | 568 | +1.07% | 42,900 | 279億1963万 | +4.99% | 22.99 | 0.33 |
| 03/09 | 551 | 565 | 551 | 562 | +2.55% | 31,500 | 276億2470万 | +4.46% | 22.75 | 0.33 |
| 03/08 | 544 | 553 | 544 | 548 | +0.55% | 28,500 | 269億3654万 | +2.05% | 22.18 | 0.32 |
| 03/07 | 545 | 551 | 541 | 545 | +0.18% | 29,300 | 267億8908万 | +1.68% | 22.06 | 0.32 |
| 03/06 | 557 | 557 | 538 | 544 | -1.63% | 34,600 | 267億3992万 | +1.49% | 22.02 | 0.32 |
| 03/03 | 555 | 556 | 549 | 553 | 0% | 7,600 | 271億8231万 | +3.36% | 22.38 | 0.32 |
| 03/02 | 536 | 558 | 536 | 553 | +2.98% | 42,400 | 271億8231万 | +3.56% | 22.38 | 0.32 |
| 03/01 | 537 | 543 | 535 | 537 | +0.19% | 8,300 | 263億9584万 | +0.75% | 21.74 | 0.32 |
| 02/28 | 547 | 547 | 536 | 536 | -1.47% | 11,000 | 263億4669万 | +0.75% | 21.7 | 0.31 |
| 02/27 | 540 | 544 | 529 | 544 | +3.23% | 26,600 | 267億3992万 | +2.26% | 22.02 | 0.32 |
| 02/24 | 525 | 527 | 521 | 527 | +0.19% | 18,300 | 259億430万 | -0.57% | 21.33 | 0.31 |
| 02/22 | 527 | 527 | 523 | 526 | -0.75% | 14,200 | 258億5515万 | -0.75% | 21.29 | 0.31 |
| 02/21 | 533 | 533 | 526 | 530 | -0.19% | 11,300 | 260億5176万 | +0.19% | 21.45 | 0.31 |
| 02/20 | 534 | 534 | 525 | 531 | 0% | 12,900 | 261億92万 | +0.57% | 21.49 | 0.31 |
| 02/17 | 529 | 536 | 527 | 531 | -0.93% | 19,300 | 261億92万 | +0.76% | 21.49 | 0.31 |
| 02/16 | 536 | 545 | 536 | 536 | -1.11% | 16,400 | 263億4669万 | +1.9% | 21.7 | 0.31 |
| 02/15 | 533 | 544 | 531 | 542 | +0.93% | 15,600 | 266億4162万 | +3.44% | 21.94 | 0.32 |
| 02/14 | 536 | 538 | 530 | 537 | +1.13% | 15,900 | 263億9584万 | +2.68% | 21.74 | 0.32 |
| 02/13 | 524 | 540 | 524 | 531 | -4.32% | 54,800 | 261億92万 | +1.72% | 21.49 | 0.31 |
| 02/10 | 552 | 561 | 548 | 555 | +1.28% | 85,900 | 272億8062万 | +6.73% | 22.46 | 0.33 |
| 02/09 | 541 | 549 | 539 | 548 | +1.86% | 28,900 | 269億3654万 | +5.79% | 22.18 | 0.32 |
| 02/08 | 532 | 543 | 532 | 538 | +0.94% | 82,700 | 264億4500万 | +4.26% | 21.78 | 0.32 |
| 02/07 | 531 | 537 | 531 | 533 | 0% | 8,500 | 261億9923万 | +3.5% | 21.57 | 0.31 |
| 02/06 | 528 | 534 | 521 | 533 | +1.33% | 14,500 | 261億9923万 | +3.7% | 21.57 | 0.31 |
| 02/03 | 518 | 526 | 518 | 526 | +1.94% | 9,500 | 258億5515万 | +2.73% | 21.29 | 0.31 |
| 02/02 | 525 | 525 | 516 | 516 | -1.71% | 9,200 | 253億6360万 | +0.98% | 20.89 | 0.3 |
| 02/01 | 527 | 530 | 525 | 525 | -1.32% | 5,500 | 258億599万 | +2.74% | 21.25 | 0.31 |
| 01/31 | 532 | 535 | 525 | 532 | -0.75% | 6,800 | 261億5007万 | +4.31% | 21.53 | 0.31 |
| 01/30 | 528 | 536 | 525 | 536 | +1.32% | 10,900 | 263億4669万 | +5.3% | 21.7 | 0.31 |
| 01/27 | 517 | 529 | 517 | 529 | +2.72% | 11,700 | 260億261万 | +4.34% | 21.41 | 0.31 |
| 01/26 | 525 | 529 | 513 | 515 | -2.83% | 26,700 | 253億1445万 | +1.58% | 20.85 | 0.3 |
| 01/25 | 525 | 530 | 522 | 530 | +1.15% | 11,100 | 260億5176万 | +4.74% | 21.45 | 0.31 |
| 01/24 | 518 | 524 | 517 | 524 | +1.16% | 24,600 | 257億5684万 | +3.76% | 21.21 | 0.31 |
| 01/23 | 510 | 518 | 509 | 518 | +1.77% | 36,000 | 254億6191万 | +2.78% | 20.97 | 0.3 |
| 01/20 | 510 | 510 | 504 | 509 | +0.39% | 13,300 | 250億1952万 | +1.19% | 20.6 | 0.3 |
| 01/19 | 508 | 508 | 501 | 507 | -0.39% | 9,600 | 249億2122万 | +0.8% | 20.52 | 0.3 |
| 01/18 | 509 | 512 | 506 | 509 | +0.99% | 18,800 | 250億1952万 | +0.99% | 20.6 | 0.3 |
| 01/17 | 502 | 507 | 502 | 504 | 0% | 4,600 | 247億7375万 | 0% | 20.4 | 0.3 |
| 01/16 | 503 | 504 | 500 | 504 | +0.6% | 8,500 | 247億7375万 | 0% | 20.4 | 0.3 |
| 01/13 | 501 | 505 | 500 | 501 | -0.4% | 13,500 | 246億2629万 | -0.6% | 20.28 | 0.29 |
| 01/12 | 508 | 508 | 501 | 503 | -0.59% | 14,200 | 247億2460万 | -0.2% | 20.36 | 0.3 |
| 01/11 | 509 | 509 | 504 | 506 | 0% | 6,700 | 248億7206万 | +0.2% | 20.48 | 0.3 |
| 01/10 | 511 | 511 | 505 | 506 | +0.2% | 24,200 | 248億7206万 | +0.2% | 20.48 | 0.3 |
| 01/06 | 498 | 505 | 498 | 505 | +1.41% | 11,600 | 248億2291万 | 0% | 20.44 | 0.3 |
| 01/05 | 500 | 502 | 497 | 498 | 0% | 9,700 | 244億7883万 | -1.39% | 20.16 | 0.29 |
| 01/04 | 501 | 501 | 498 | 498 | -0.6% | 7,500 | 244億7883万 | -1.58% | 20.16 | 0.29 |
| 2022 |
| 12/30 | 507 | 508 | 497 | 501 | -1.38% | 16,000 | 246億2629万 | -0.99% | 20.28 | 0.29 |
| 12/29 | 501 | 508 | 501 | 508 | +1.6% | 15,400 | 249億7037万 | +0.2% | 20.56 | 0.3 |
| 12/28 | 502 | 503 | 498 | 500 | -0.4% | 74,900 | 245億7714万 | -1.38% | 20.24 | 0.29 |
| 12/27 | 502 | 507 | 501 | 502 | -0.79% | 24,000 | 246億7544万 | -1.18% | 20.32 | 0.29 |
| 12/26 | 509 | 509 | 502 | 506 | +0.4% | 37,900 | 248億7206万 | -0.39% | 20.48 | 0.3 |
| 12/23 | 500 | 504 | 500 | 504 | +0.2% | 27,300 | 247億7375万 | -0.98% | 20.4 | 0.3 |
| 12/22 | 498 | 503 | 496 | 503 | +1.41% | 51,600 | 247億2460万 | -1.18% | 20.36 | 0.3 |
| 12/21 | 505 | 505 | 492 | 496 | -1.98% | 38,000 | 243億8052万 | -2.55% | 20.08 | 0.29 |
| 12/20 | 508 | 508 | 497 | 506 | +0.2% | 84,300 | 248億7206万 | -0.78% | 20.48 | 0.3 |
| 12/19 | 503 | 505 | 501 | 505 | +0.4% | 18,200 | 248億2291万 | -0.98% | 20.44 | 0.3 |
| 12/16 | 506 | 507 | 501 | 503 | 0% | 19,800 | 247億2460万 | -1.37% | 20.36 | 0.3 |
| 12/15 | 505 | 505 | 500 | 503 | +0.6% | 10,600 | 247億2460万 | -1.57% | 20.36 | 0.3 |
| 12/14 | 510 | 510 | 500 | 500 | -1.38% | 82,800 | 245億7714万 | -2.15% | 20.24 | 0.29 |
| 12/13 | 511 | 511 | 505 | 507 | -0.78% | 17,300 | 249億2122万 | -0.78% | 20.52 | 0.3 |
| 12/12 | 510 | 511 | 508 | 511 | +0.2% | 12,200 | 251億1783万 | 0% | 20.68 | 0.3 |
| 12/09 | 517 | 517 | 507 | 510 | -0.2% | 20,200 | 250億6868万 | 0% | 20.64 | 0.3 |
| 12/08 | 510 | 511 | 507 | 511 | +0.39% | 9,900 | 251億1783万 | +0.2% | 20.68 | 0.3 |
| 12/07 | 507 | 512 | 507 | 509 | +0.39% | 13,600 | 250億1952万 | -0.2% | 20.6 | 0.3 |
| 12/06 | 507 | 509 | 505 | 507 | -0.39% | 11,400 | 249億2122万 | -0.59% | 20.52 | 0.3 |
| 12/05 | 512 | 512 | 508 | 509 | 0% | 6,300 | 250億1952万 | -0.2% | 20.6 | 0.3 |
| 12/02 | 507 | 511 | 506 | 509 | +0.39% | 19,100 | 250億1952万 | 0% | 20.6 | 0.3 |
| 12/01 | 513 | 513 | 507 | 507 | -0.78% | 9,600 | 249億2122万 | -0.39% | 20.52 | 0.3 |
| 11/30 | 514 | 514 | 510 | 511 | -0.78% | 9,400 | 251億1783万 | +0.39% | 20.68 | 0.3 |
| 11/29 | 514 | 515 | 507 | 515 | +0.59% | 22,100 | 253億1445万 | +1.38% | 20.85 | 0.3 |
| 11/28 | 519 | 522 | 512 | 512 | -1.35% | 30,300 | 251億6699万 | +0.79% | 20.72 | 0.3 |
| 11/25 | 519 | 519 | 514 | 519 | +0.78% | 19,700 | 255億1107万 | +2.17% | 21.01 | 0.3 |
| 11/24 | 518 | 518 | 513 | 515 | -0.19% | 30,000 | 253億1445万 | +1.58% | 20.85 | 0.3 |
| 11/22 | 511 | 521 | 507 | 516 | +0.58% | 38,100 | 253億6360万 | +1.78% | 20.89 | 0.3 |
| 11/21 | 515 | 515 | 510 | 513 | -0.19% | 8,300 | 252億1614万 | +1.38% | 20.76 | 0.3 |
| 11/18 | 510 | 514 | 508 | 514 | +0.39% | 28,300 | 252億6530万 | +1.78% | 20.81 | 0.3 |
| 11/17 | 509 | 512 | 507 | 512 | +0.59% | 20,700 | 251億6699万 | +1.39% | 20.72 | 0.3 |
| 11/16 | 513 | 513 | 509 | 509 | -0.59% | 14,000 | 250億1952万 | +0.99% | 20.6 | 0.3 |
| 11/15 | 512 | 512 | 507 | 512 | +0.59% | 12,500 | 251億6699万 | +1.59% | 20.72 | 0.3 |
| 11/14 | 515 | 515 | 503 | 509 | -0.78% | 19,200 | 250億1952万 | +0.99% | 20.6 | 0.3 |
| 11/11 | 515 | 515 | 509 | 513 | -0.19% | 19,900 | 252億1614万 | +1.79% | 20.76 | 0.3 |
| 11/10 | 508 | 514 | 505 | 514 | +1.98% | 17,700 | 252億6530万 | +1.98% | 20.81 | 0.3 |
| 11/09 | 504 | 504 | 500 | 504 | +0.2% | 11,400 | 247億7375万 | +0.2% | 20.4 | 0.3 |
| 11/08 | 505 | 505 | 496 | 503 | -0.4% | 38,500 | 247億2460万 | 0% | 20.36 | 0.3 |
| 11/07 | 507 | 507 | 501 | 505 | +0.6% | 4,600 | 248億2291万 | +0.4% | 20.44 | 0.3 |
| 11/04 | 502 | 506 | 502 | 502 | +0.2% | 11,500 | 246億7544万 | -0.4% | 20.32 | 0.29 |
