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 | 10/1, 株式分割 1→2 |
| 2023 |
| 03/31 | 5,830 | 5,925 | 5,725 | 5,825 | +0.52% | 2,325,200 | 5917億6018万 | +3.41% | 9.61 | 1.84 |
| 03/30 | 5,805 | 5,870 | 5,730 | 5,795 | -0.6% | 1,333,400 | 5887億1249万 | +3.41% | 9.56 | 1.83 |
| 03/29 | 5,790 | 5,830 | 5,665 | 5,830 | +0.09% | 1,710,200 | 5922億6813万 | +4.48% | 9.62 | 1.84 |
| 03/28 | 5,715 | 5,845 | 5,705 | 5,825 | +0.87% | 1,090,600 | 5917億6018万 | +4.9% | 9.61 | 1.84 |
| 03/27 | 5,760 | 5,800 | 5,700 | 5,775 | -0.77% | 1,038,600 | 5866億8070万 | +4.51% | 9.52 | 1.83 |
| 03/24 | 5,785 | 5,950 | 5,745 | 5,820 | +2.83% | 2,663,800 | 5912億5224万 | +5.74% | 9.6 | 1.84 |
| 03/23 | 5,510 | 5,685 | 5,485 | 5,660 | +2.07% | 1,224,200 | 5749億9788万 | +3.34% | 9.34 | 1.79 |
| 03/22 | 5,535 | 5,570 | 5,515 | 5,545 | +1.19% | 834,200 | 5633億1506万 | +1.63% | 9.15 | 1.75 |
| 03/20 | 5,585 | 5,595 | 5,480 | 5,480 | -1.79% | 1,252,400 | 5567億1173万 | +0.74% | 9.04 | 1.73 |
| 03/17 | 5,750 | 5,755 | 5,570 | 5,580 | -1.41% | 2,064,000 | 5668億7070万 | +2.76% | 9.2 | 1.76 |
| 03/16 | 5,595 | 5,780 | 5,590 | 5,660 | +0.18% | 1,463,800 | 5749億9788万 | +4.6% | 9.34 | 1.79 |
| 03/15 | 5,675 | 5,700 | 5,615 | 5,650 | +1.99% | 1,181,800 | 5739億8198万 | +4.78% | 9.32 | 1.79 |
| 03/14 | 5,585 | 5,595 | 5,530 | 5,540 | -2.29% | 845,000 | 5628億711万 | +3.15% | 9.14 | 1.75 |
| 03/13 | 5,630 | 5,680 | 5,585 | 5,670 | -0.35% | 909,800 | 5760億1378万 | +5.92% | 9.35 | 1.79 |
| 03/10 | 5,680 | 5,750 | 5,675 | 5,690 | -0.87% | 1,067,000 | 5780億4557万 | +6.69% | 9.38 | 1.8 |
| 03/09 | 5,770 | 5,830 | 5,720 | 5,740 | +0.79% | 1,219,200 | 5831億2506万 | +8.04% | 9.47 | 1.81 |
| 03/08 | 5,595 | 5,710 | 5,550 | 5,695 | +1.97% | 1,401,400 | 5785億5352万 | +7.76% | 9.39 | 1.8 |
| 03/07 | 5,585 | 5,610 | 5,550 | 5,585 | -0.53% | 758,200 | 5673億7865万 | +6.4% | 9.21 | 1.77 |
| 03/06 | 5,595 | 5,635 | 5,580 | 5,615 | +1.26% | 876,800 | 5704億2634万 | +7.61% | 9.26 | 1.78 |
| 03/03 | 5,570 | 5,600 | 5,535 | 5,545 | +0.36% | 1,094,800 | 5633億1506万 | +6.94% | 9.15 | 1.75 |
| 03/02 | 5,585 | 5,590 | 5,495 | 5,525 | -1.07% | 1,217,800 | 5612億8326万 | +7.18% | 9.11 | 1.75 |
| 03/01 | 5,430 | 5,585 | 5,425 | 5,585 | +2.76% | 1,300,600 | 5673億7865万 | +8.91% | 9.21 | 1.77 |
| 02/28 | 5,440 | 5,475 | 5,415 | 5,435 | +0.83% | 1,379,200 | 5521億4019万 | +6.61% | 8.96 | 1.72 |
| 02/27 | 5,300 | 5,415 | 5,300 | 5,390 | +0.56% | 1,087,000 | 5475億6865万 | +6.31% | 8.89 | 1.7 |
| 02/24 | 5,205 | 5,400 | 5,200 | 5,360 | +4.79% | 1,752,000 | 5445億2096万 | +6.37% | 8.84 | 1.69 |
| 02/22 | 5,085 | 5,175 | 5,075 | 5,115 | -1.25% | 1,075,400 | 5196億3147万 | +2.1% | 8.44 | 1.62 |
| 02/21 | 5,195 | 5,265 | 5,150 | 5,180 | +0.29% | 1,253,000 | 5262億3481万 | +3.75% | 8.54 | 1.64 |
| 02/20 | 5,145 | 5,185 | 5,130 | 5,165 | +0.39% | 513,400 | 5247億1096万 | +3.9% | 8.52 | 1.63 |
| 02/17 | 5,160 | 5,230 | 5,125 | 5,145 | -1.63% | 985,600 | 5226億7917万 | +4.02% | 8.49 | 1.63 |
| 02/16 | 5,200 | 5,255 | 5,185 | 5,230 | +1.65% | 1,051,600 | 5313億1429万 | +6.17% | 8.63 | 1.65 |
| 02/15 | 5,195 | 5,210 | 5,140 | 5,145 | +0.29% | 776,000 | 5226億7917万 | +5.02% | 8.49 | 1.63 |
| 02/14 | 5,200 | 5,210 | 5,125 | 5,130 | -0.29% | 889,800 | 5211億5532万 | +5.25% | 8.46 | 1.62 |
| 02/13 | 5,205 | 5,225 | 5,120 | 5,145 | -1.72% | 1,208,000 | 5226億7917万 | +6.15% | 8.49 | 1.63 |
| 02/10 | 5,190 | 5,300 | 5,155 | 5,235 | +2.65% | 1,859,800 | 5318億2224万 | +8.72% | 8.63 | 1.66 |
| 02/09 | 5,125 | 5,135 | 5,060 | 5,100 | -1.73% | 1,129,600 | 5181億763万 | +6.78% | 8.41 | 1.61 |
| 02/08 | 5,130 | 5,205 | 5,130 | 5,190 | +1.27% | 1,246,000 | 5272億5070万 | +9.54% | 8.56 | 1.64 |
| 02/07 | 5,075 | 5,160 | 5,070 | 5,125 | +0.69% | 871,200 | 5206億4737万 | +9.04% | 8.45 | 1.62 |
| 02/06 | 5,170 | 5,190 | 5,075 | 5,090 | -1.36% | 1,105,800 | 5170億9173万 | +9.13% | 8.39 | 1.61 |
| 02/03 | 5,205 | 5,230 | 5,140 | 5,160 | -0.86% | 1,228,600 | 5242億301万 | +11.45% | 8.51 | 1.63 |
| 02/02 | 5,120 | 5,230 | 5,035 | 5,205 | +3.48% | 2,379,400 | 5287億7455万 | +13.3% | 8.58 | 1.65 |
| 02/01 | 4,935 | 5,080 | 4,920 | 5,030 | +5.12% | 2,780,200 | 5109億9635万 | +10.38% | 8.3 | 1.59 |
| 01/31 | 4,820 | 4,825 | 4,760 | 4,785 | -0.93% | 1,292,200 | 4861億686万 | +5.75% | 7.89 | 1.51 |
| 01/30 | 4,765 | 4,835 | 4,745 | 4,830 | +1.15% | 900,600 | 4906億7840万 | +7.17% | 7.97 | 1.53 |
| 01/27 | 4,750 | 4,820 | 4,735 | 4,775 | -0.52% | 934,000 | 4850億9097万 | +6.39% | 7.88 | 1.51 |
| 01/26 | 4,845 | 4,855 | 4,755 | 4,800 | -0.93% | 997,600 | 4876億3071万 | +7.31% | 7.92 | 1.52 |
| 01/25 | 4,825 | 4,890 | 4,805 | 4,845 | -0.1% | 678,400 | 4922億225万 | +8.58% | 7.99 | 1.53 |
| 01/24 | 4,890 | 4,925 | 4,845 | 4,850 | +2.65% | 1,284,800 | 4927億1020万 | +8.94% | 8 | 1.53 |
| 01/23 | 4,700 | 4,735 | 4,670 | 4,725 | +2.16% | 928,400 | 4800億1148万 | +6.35% | 7.79 | 1.49 |
| 01/20 | 4,570 | 4,630 | 4,550 | 4,625 | -0.11% | 627,200 | 4698億5251万 | +4.17% | 7.63 | 1.46 |
| 01/19 | 4,660 | 4,665 | 4,620 | 4,630 | -1.17% | 609,800 | 4703億6045万 | +4.26% | 7.64 | 1.46 |
| 01/18 | 4,645 | 4,765 | 4,595 | 4,685 | +1.3% | 903,200 | 4759億4789万 | +5.52% | 7.73 | 1.48 |
| 01/17 | 4,520 | 4,660 | 4,520 | 4,625 | +1.87% | 700,000 | 4698億5251万 | +4.17% | 7.63 | 1.46 |
| 01/16 | 4,565 | 4,620 | 4,510 | 4,540 | -2.16% | 1,065,600 | 4612億1738万 | +2.34% | 7.49 | 1.44 |
| 01/13 | 4,520 | 4,735 | 4,520 | 4,640 | +1.64% | 1,718,000 | 4713億7635万 | +4.6% | 7.65 | 1.47 |
| 01/12 | 4,545 | 4,605 | 4,530 | 4,565 | +1% | 1,187,000 | 4637億5712万 | +2.93% | 7.53 | 1.44 |
| 01/11 | 4,490 | 4,540 | 4,490 | 4,520 | +1.23% | 790,800 | 4591億8558万 | +1.94% | 7.45 | 1.43 |
| 01/10 | 4,475 | 4,485 | 4,395 | 4,465 | +3.24% | 1,014,000 | 4535億9815万 | +0.59% | 7.36 | 1.41 |
| 01/06 | 4,220 | 4,345 | 4,215 | 4,325 | +1.53% | 857,400 | 4393億7559万 | -2.72% | 7.13 | 1.37 |
| 01/05 | 4,200 | 4,315 | 4,200 | 4,260 | +2.4% | 799,600 | 4327億7225万 | -4.33% | 7.03 | 1.35 |
| 01/04 | 4,130 | 4,200 | 4,125 | 4,160 | -1.65% | 894,600 | 4226億1328万 | -6.77% | 6.86 | 1.32 |
| 2022 |
| 12/30 | 4,290 | 4,340 | 4,210 | 4,230 | -0.24% | 707,000 | 4297億2456万 | -5.52% | 6.98 | 1.34 |
| 12/29 | 4,195 | 4,245 | 4,170 | 4,240 | 0% | 641,000 | 4307億4046万 | -5.59% | 6.99 | 1.34 |
| 12/28 | 4,185 | 4,245 | 4,180 | 4,240 | -0.24% | 682,000 | 4307億4046万 | -5.9% | 6.99 | 1.34 |
| 12/27 | 4,305 | 4,330 | 4,215 | 4,250 | -0.7% | 615,600 | 4317億5636万 | -5.87% | 7.01 | 1.34 |
| 12/26 | 4,215 | 4,315 | 4,205 | 4,280 | +1.3% | 622,800 | 4348億405万 | -5.39% | 7.06 | 1.35 |
| 12/23 | 4,240 | 4,240 | 4,140 | 4,225 | -2.54% | 1,327,600 | 4292億1661万 | -6.75% | 6.97 | 1.34 |
| 12/22 | 4,410 | 4,435 | 4,315 | 4,335 | -0.8% | 988,800 | 4403億9148万 | -4.56% | 7.15 | 1.37 |
| 12/21 | 4,390 | 4,435 | 4,340 | 4,370 | -0.79% | 1,200,000 | 4439億4712万 | -4.04% | 7.21 | 1.38 |
| 12/20 | 4,500 | 4,560 | 4,355 | 4,405 | -2.65% | 1,297,800 | 4475億276万 | -3.42% | 7.27 | 1.39 |
| 12/19 | 4,525 | 4,580 | 4,520 | 4,525 | -1.09% | 815,200 | 4596億9353万 | -0.85% | 7.46 | 1.43 |
| 12/16 | 4,555 | 4,605 | 4,530 | 4,575 | -1.29% | 1,469,000 | 4647億7302万 | +0.31% | 7.55 | 1.45 |
| 12/15 | 4,600 | 4,640 | 4,590 | 4,635 | -0.54% | 579,800 | 4708億6840万 | +2% | 7.64 | 1.47 |
| 12/14 | 4,690 | 4,715 | 4,650 | 4,660 | +0.65% | 950,600 | 4734億815万 | +2.96% | 7.69 | 1.47 |
| 12/13 | 4,620 | 4,650 | 4,610 | 4,630 | +0.33% | 719,200 | 4703億6045万 | +2.75% | 7.64 | 1.46 |
| 12/12 | 4,630 | 4,635 | 4,565 | 4,615 | -1.49% | 823,800 | 4688億3661万 | +2.99% | 7.61 | 1.46 |
| 12/09 | 4,625 | 4,690 | 4,590 | 4,685 | +3.42% | 1,538,400 | 4759億4789万 | +5.21% | 7.73 | 1.48 |
| 12/08 | 4,550 | 4,555 | 4,475 | 4,530 | -0.22% | 1,084,200 | 4602億148万 | +2.35% | 7.47 | 1.43 |
| 12/07 | 4,565 | 4,590 | 4,525 | 4,540 | -1.63% | 1,174,600 | 4612億1738万 | +2.97% | 7.49 | 1.44 |
| 12/06 | 4,530 | 4,645 | 4,520 | 4,615 | +1.54% | 1,046,200 | 4688億3661万 | +5.1% | 7.61 | 1.46 |
| 12/05 | 4,575 | 4,630 | 4,540 | 4,545 | -1.73% | 781,400 | 4617億2533万 | +3.98% | 7.5 | 1.44 |
| 12/02 | 4,595 | 4,640 | 4,570 | 4,625 | -0.32% | 1,168,600 | 4698億5251万 | +6.25% | 7.63 | 1.46 |
| 12/01 | 4,665 | 4,680 | 4,615 | 4,640 | +2.77% | 1,355,600 | 4713億7635万 | +7.13% | 7.65 | 1.47 |
| 11/30 | 4,465 | 4,535 | 4,425 | 4,515 | +0.67% | 1,510,600 | 4586億7763万 | +4.81% | 7.45 | 1.43 |
| 11/29 | 4,450 | 4,510 | 4,425 | 4,485 | -0.88% | 1,020,800 | 4556億2994万 | +4.55% | 7.4 | 1.42 |
| 11/28 | 4,550 | 4,585 | 4,500 | 4,525 | -1.52% | 956,800 | 4596億9353万 | +6% | 7.46 | 1.43 |
| 11/25 | 4,615 | 4,625 | 4,580 | 4,595 | -0.33% | 691,200 | 4668億481万 | +8.3% | 7.58 | 1.45 |
| 11/24 | 4,585 | 4,630 | 4,580 | 4,610 | +3.6% | 1,177,400 | 4683億2866万 | +9.35% | 7.6 | 1.46 |
| 11/22 | 4,475 | 4,490 | 4,425 | 4,450 | -0.78% | 993,800 | 4520億7430万 | +6.23% | 7.34 | 1.41 |
| 11/21 | 4,520 | 4,545 | 4,465 | 4,485 | +0.79% | 879,000 | 4556億2994万 | +7.66% | 7.4 | 1.42 |
| 11/18 | 4,545 | 4,555 | 4,445 | 4,450 | -1.44% | 1,393,000 | 4520億7430万 | +7.41% | 7.34 | 1.41 |
| 11/17 | 4,475 | 4,530 | 4,430 | 4,515 | -2.17% | 1,846,000 | 4586億7763万 | +9.59% | 7.45 | 1.43 |
| 11/16 | 4,630 | 4,665 | 4,510 | 4,615 | +1.21% | 1,707,200 | 4688億3661万 | +12.81% | 7.61 | 1.46 |
| 11/15 | 4,445 | 4,585 | 4,415 | 4,560 | +2.13% | 1,458,200 | 4632億4917万 | +12.23% | 7.52 | 1.44 |
| 11/14 | 4,520 | 4,535 | 4,430 | 4,465 | -0.11% | 1,695,400 | 4535億9815万 | +10.33% | 7.36 | 1.41 |
| 11/11 | 4,370 | 4,495 | 4,345 | 4,470 | +7.84% | 2,949,800 | 4541億610万 | +10.75% | 7.37 | 1.41 |
| 11/10 | 4,120 | 4,180 | 4,090 | 4,145 | -1.07% | 1,034,400 | 4210億8943万 | +3.06% | 6.84 | 1.31 |
| 11/09 | 4,170 | 4,230 | 4,160 | 4,190 | +1.21% | 1,664,400 | 4256億6097万 | +4.15% | 6.91 | 1.32 |
| 11/08 | 4,085 | 4,145 | 4,055 | 4,140 | +2.99% | 1,411,800 | 4205億8149万 | +3.01% | 6.83 | 1.31 |
| 11/07 | 3,980 | 4,050 | 3,955 | 4,020 | +2.68% | 1,206,200 | 4083億9072万 | +0.22% | 6.63 | 1.27 |
| 11/04 | 3,915 | 3,945 | 3,880 | 3,915 | -2.49% | 1,283,000 | 3977億2380万 | -2.47% | 6.46 | 1.24 |
