時価総額
2022/08/30～2023/01/26
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2023 |
| 01/26 | 1,550 | 1,568 | 1,550 | 1,563 | +0.97% | 114,800 | 781億2500万 | +1.86% | 6.04 | 0.95 |
| 01/25 | 1,563 | 1,565 | 1,543 | 1,548 | -1.12% | 83,000 | 773億7500万 | +0.55% | 5.98 | 0.94 |
| 01/24 | 1,560 | 1,578 | 1,555 | 1,565 | +0.32% | 107,400 | 782億5000万 | +1.23% | 6.05 | 0.95 |
| 01/23 | 1,565 | 1,570 | 1,555 | 1,560 | +0.65% | 73,800 | 780億 | +0.58% | 6.03 | 0.95 |
| 01/20 | 1,543 | 1,555 | 1,533 | 1,550 | +1.31% | 79,400 | 775億 | -0.45% | 5.99 | 0.94 |
| 01/19 | 1,538 | 1,545 | 1,525 | 1,530 | -0.97% | 60,600 | 765億 | -2.11% | 5.91 | 0.93 |
| 01/18 | 1,518 | 1,548 | 1,513 | 1,545 | +1.81% | 79,600 | 772億5000万 | -1.4% | 5.97 | 0.94 |
| 01/17 | 1,498 | 1,525 | 1,498 | 1,518 | +1.3% | 67,800 | 758億7500万 | -3.47% | 5.86 | 0.92 |
| 01/16 | 1,490 | 1,505 | 1,485 | 1,498 | -0.79% | 109,800 | 749億 | -4.95% | 5.79 | 0.91 |
| 01/13 | 1,528 | 1,530 | 1,508 | 1,510 | -1.63% | 148,600 | 755億 | -4.61% | 5.84 | 0.92 |
| 01/12 | 1,513 | 1,543 | 1,513 | 1,535 | +1.49% | 130,000 | 767億5000万 | -3.4% | 5.93 | 0.93 |
| 01/11 | 1,476 | 1,518 | 1,475 | 1,513 | +2.79% | 97,800 | 756億2500万 | -5.23% | 5.85 | 0.92 |
| 01/10 | 1,480 | 1,489 | 1,468 | 1,472 | +0.65% | 144,400 | 735億7500万 | -8.2% | 5.69 | 0.9 |
| 01/06 | 1,450 | 1,464 | 1,439 | 1,462 | +0.72% | 134,200 | 731億 | -9.31% | 5.65 | 0.89 |
| 01/05 | 1,440 | 1,454 | 1,428 | 1,452 | -0.1% | 188,600 | 725億7500万 | -10.57% | 5.61 | 0.88 |
| 01/04 | 1,488 | 1,488 | 1,447 | 1,453 | -2.35% | 136,000 | 726億5000万 | -11.13% | 5.62 | 0.88 |
| 2022 |
| 12/30 | 1,515 | 1,518 | 1,488 | 1,488 | -1.13% | 128,000 | 744億 | -9.65% | 7.45 | 1.03 |
| 12/29 | 1,475 | 1,510 | 1,472 | 1,505 | -1.15% | 200,400 | 752億5000万 | -9.23% | 7.53 | 1.04 |
| 12/28 | 1,543 | 1,543 | 1,510 | 1,523 | -0.98% | 219,800 | 761億2500万 | -8.72% | 7.62 | 1.05 |
| 12/27 | 1,545 | 1,548 | 1,520 | 1,538 | +0.49% | 149,600 | 768億7500万 | -8.04% | 7.69 | 1.06 |
| 12/26 | 1,555 | 1,555 | 1,505 | 1,530 | -1.61% | 253,600 | 765億 | -8.6% | 7.66 | 1.06 |
| 12/23 | 1,608 | 1,610 | 1,540 | 1,555 | -6.47% | 460,400 | 777億5000万 | -7.16% | 7.78 | 1.07 |
| 12/22 | 1,640 | 1,665 | 1,633 | 1,663 | +3.1% | 149,000 | 831億2500万 | -0.75% | 8.32 | 1.15 |
| 12/21 | 1,665 | 1,675 | 1,610 | 1,613 | -2.86% | 186,600 | 806億2500万 | -3.56% | 8.07 | 1.11 |
| 12/20 | 1,715 | 1,718 | 1,648 | 1,660 | -2.5% | 170,200 | 830億 | -0.66% | 8.31 | 1.15 |
| 12/19 | 1,683 | 1,715 | 1,680 | 1,703 | 0% | 128,400 | 851億2500万 | +2.07% | 8.52 | 1.17 |
| 12/16 | 1,695 | 1,720 | 1,695 | 1,703 | -0.58% | 172,000 | 851億2500万 | +2.25% | 8.52 | 1.17 |
| 12/15 | 1,690 | 1,728 | 1,690 | 1,713 | +0.59% | 89,200 | 856億2500万 | +3.04% | 8.57 | 1.18 |
| 12/14 | 1,690 | 1,708 | 1,688 | 1,703 | +0.29% | 153,200 | 851億2500万 | +2.81% | 8.52 | 1.17 |
| 12/13 | 1,665 | 1,698 | 1,663 | 1,698 | +3.51% | 211,000 | 848億7500万 | +2.82% | 8.49 | 1.17 |
| 12/12 | 1,638 | 1,653 | 1,638 | 1,640 | -0.61% | 102,400 | 820億 | -0.18% | 8.21 | 1.13 |
| 12/09 | 1,645 | 1,665 | 1,643 | 1,650 | +0.76% | 150,400 | 825億 | +0.61% | 8.26 | 1.14 |
| 12/08 | 1,653 | 1,663 | 1,638 | 1,638 | -1.21% | 131,200 | 818億7500万 | -0.27% | 8.19 | 1.13 |
| 12/07 | 1,663 | 1,670 | 1,650 | 1,658 | -1.04% | 129,000 | 828億7500万 | +0.94% | 8.29 | 1.14 |
| 12/06 | 1,668 | 1,683 | 1,668 | 1,675 | -0.89% | 80,800 | 837億5000万 | +2.01% | 8.38 | 1.16 |
| 12/05 | 1,695 | 1,703 | 1,675 | 1,690 | 0% | 110,000 | 845億 | +3.17% | 8.46 | 1.17 |
| 12/02 | 1,700 | 1,708 | 1,663 | 1,690 | -1.46% | 209,200 | 845億 | +3.36% | 8.46 | 1.17 |
| 12/01 | 1,750 | 1,750 | 1,713 | 1,715 | -1.01% | 184,800 | 857億5000万 | +5.09% | 8.58 | 1.18 |
| 11/30 | 1,718 | 1,738 | 1,705 | 1,733 | -0.43% | 261,600 | 866億2500万 | +6.48% | 8.67 | 1.2 |
| 11/29 | 1,735 | 1,748 | 1,728 | 1,740 | -0.43% | 133,400 | 870億 | +7.34% | 8.71 | 1.2 |
| 11/28 | 1,758 | 1,760 | 1,733 | 1,748 | -1.27% | 184,600 | 873億7500万 | +8.07% | 8.75 | 1.21 |
| 11/25 | 1,775 | 1,788 | 1,745 | 1,770 | +0.71% | 347,200 | 885億 | +9.8% | 8.86 | 1.22 |
| 11/24 | 1,755 | 1,763 | 1,688 | 1,758 | +9.16% | 846,800 | 878億7500万 | +9.43% | 8.8 | 1.21 |
| 11/22 | 1,595 | 1,610 | 1,585 | 1,610 | +0.94% | 134,600 | 805億 | +0.69% | 8.06 | 1.11 |
| 11/21 | 1,593 | 1,598 | 1,573 | 1,595 | +2.08% | 141,800 | 797億5000万 | -0.13% | 7.98 | 1.1 |
| 11/18 | 1,553 | 1,565 | 1,543 | 1,563 | +0.64% | 109,000 | 781億2500万 | -2.1% | 7.82 | 1.08 |
| 11/17 | 1,553 | 1,570 | 1,543 | 1,553 | -1.43% | 122,000 | 776億2500万 | -2.66% | 7.77 | 1.07 |
| 11/16 | 1,593 | 1,593 | 1,570 | 1,575 | -0.79% | 82,000 | 787億5000万 | -1.19% | 7.88 | 1.09 |
| 11/15 | 1,583 | 1,600 | 1,570 | 1,588 | -0.94% | 99,200 | 793億7500万 | -0.28% | 7.94 | 1.1 |
| 11/14 | 1,640 | 1,640 | 1,598 | 1,603 | -0.93% | 99,200 | 801億2500万 | +0.79% | 8.02 | 1.11 |
| 11/11 | 1,650 | 1,655 | 1,598 | 1,618 | -0.46% | 172,200 | 808億7500万 | +1.92% | 8.09 | 1.12 |
| 11/10 | 1,585 | 1,628 | 1,583 | 1,625 | +3.83% | 202,400 | 812億5000万 | +2.72% | 8.13 | 1.12 |
| 11/09 | 1,593 | 1,598 | 1,563 | 1,565 | -0.32% | 154,800 | 782億5000万 | -0.76% | 7.83 | 1.08 |
| 11/08 | 1,520 | 1,580 | 1,520 | 1,570 | +3.29% | 173,200 | 785億 | -0.19% | 7.86 | 1.08 |
| 11/07 | 1,555 | 1,558 | 1,500 | 1,520 | -2.72% | 309,200 | 760億 | -3.12% | 7.61 | 1.05 |
| 11/04 | 1,553 | 1,595 | 1,515 | 1,563 | -7.13% | 593,000 | 781億2500万 | -0.29% | 7.82 | 1.08 |
| 11/02 | 1,648 | 1,685 | 1,635 | 1,683 | +2.12% | 503,600 | 841億2500万 | +7.65% | 8.42 | 1.16 |
| 11/01 | 1,653 | 1,653 | 1,623 | 1,648 | -0.3% | 235,200 | 823億7500万 | +6.02% | 8.24 | 1.14 |
| 10/31 | 1,620 | 1,653 | 1,608 | 1,653 | +4.26% | 169,400 | 826億2500万 | +6.82% | 8.27 | 1.14 |
| 10/28 | 1,593 | 1,608 | 1,585 | 1,585 | -1.4% | 321,400 | 792億5000万 | +2.79% | 7.93 | 1.09 |
| 10/27 | 1,610 | 1,615 | 1,595 | 1,608 | -0.16% | 93,800 | 803億7500万 | +4.38% | 8.04 | 1.11 |
| 10/26 | 1,600 | 1,623 | 1,598 | 1,610 | +0.63% | 100,600 | 805億 | +4.68% | 8.06 | 1.11 |
| 10/25 | 1,583 | 1,610 | 1,583 | 1,600 | +1.43% | 143,200 | 800億 | +4.3% | 8.01 | 1.1 |
| 10/24 | 1,633 | 1,640 | 1,578 | 1,578 | -3.37% | 198,400 | 788億7500万 | +2.97% | 7.89 | 1.09 |
| 10/21 | 1,635 | 1,645 | 1,620 | 1,633 | +0.31% | 174,800 | 816億2500万 | +6.77% | 8.17 | 1.13 |
| 10/20 | 1,608 | 1,633 | 1,608 | 1,628 | +0.77% | 151,600 | 813億7500万 | +6.65% | 8.14 | 1.12 |
| 10/19 | 1,598 | 1,625 | 1,598 | 1,615 | +1.89% | 172,800 | 807億5000万 | +6.04% | 8.08 | 1.11 |
| 10/18 | 1,578 | 1,593 | 1,565 | 1,585 | +1.93% | 104,200 | 792億5000万 | +4.28% | 7.93 | 1.09 |
| 10/17 | 1,555 | 1,565 | 1,545 | 1,555 | -0.96% | 101,200 | 777億5000万 | +2.44% | 7.78 | 1.07 |
| 10/14 | 1,590 | 1,600 | 1,570 | 1,570 | +1.45% | 184,000 | 785億 | +3.49% | 7.86 | 1.08 |
| 10/13 | 1,530 | 1,553 | 1,508 | 1,548 | +0.81% | 142,800 | 773億7500万 | +2.21% | 7.74 | 1.07 |
| 10/12 | 1,533 | 1,540 | 1,518 | 1,535 | +0.66% | 94,800 | 767億5000万 | +1.39% | 7.68 | 1.06 |
| 10/11 | 1,535 | 1,538 | 1,513 | 1,525 | -0.81% | 192,600 | 762億5000万 | +0.79% | 7.63 | 1.05 |
| 10/07 | 1,496 | 1,540 | 1,481 | 1,538 | +1.32% | 155,200 | 768億7500万 | +1.62% | 7.69 | 1.06 |
| 10/06 | 1,505 | 1,540 | 1,505 | 1,518 | +1% | 129,200 | 758億7500万 | +0.36% | 7.59 | 1.05 |
| 10/05 | 1,513 | 1,518 | 1,496 | 1,503 | +0.27% | 134,000 | 751億2500万 | -0.69% | 7.52 | 1.04 |
| 10/04 | 1,497 | 1,508 | 1,476 | 1,499 | +1.7% | 127,400 | 749億2500万 | -0.96% | 7.5 | 1.03 |
| 10/03 | 1,443 | 1,476 | 1,442 | 1,474 | +1.59% | 133,600 | 736億7500万 | -2.68% | 7.37 | 1.02 |
| 09/30 | 1,455 | 1,474 | 1,437 | 1,451 | -1.63% | 246,400 | 725億2500万 | -4.32% | 7.26 | 1 |
| 09/29 | 1,482 | 1,489 | 1,466 | 1,475 | +1.24% | 194,600 | 737億2500万 | -2.87% | 7.38 | 1.02 |
| 09/28 | 1,462 | 1,468 | 1,434 | 1,457 | -0.34% | 152,000 | 728億2500万 | -4.18% | 7.29 | 1 |
| 09/27 | 1,487 | 1,487 | 1,461 | 1,462 | -1.35% | 140,600 | 730億7500万 | -4.04% | 7.31 | 1.01 |
| 09/26 | 1,494 | 1,495 | 1,471 | 1,482 | -3.17% | 175,400 | 740億7500万 | -2.98% | 7.41 | 1.02 |
| 09/22 | 1,518 | 1,535 | 1,510 | 1,530 | -0.65% | 82,800 | 765億 | +0.07% | 7.66 | 1.06 |
| 09/21 | 1,528 | 1,550 | 1,528 | 1,540 | -0.81% | 98,000 | 770億 | +0.65% | 7.71 | 1.06 |
| 09/20 | 1,545 | 1,568 | 1,545 | 1,553 | +2.48% | 100,200 | 776億2500万 | +1.4% | 7.77 | 1.07 |
| 09/16 | 1,515 | 1,535 | 1,513 | 1,515 | -0.98% | 113,000 | 757億5000万 | -1.05% | 7.58 | 1.05 |
| 09/15 | 1,523 | 1,538 | 1,518 | 1,530 | +0.82% | 54,800 | 765億 | -0.13% | 7.66 | 1.06 |
| 09/14 | 1,498 | 1,530 | 1,488 | 1,518 | -1.46% | 116,600 | 758億7500万 | -0.95% | 7.59 | 1.05 |
| 09/13 | 1,570 | 1,570 | 1,535 | 1,540 | -1.91% | 72,000 | 770億 | +0.59% | 7.71 | 1.06 |
| 09/12 | 1,570 | 1,575 | 1,553 | 1,570 | +1.62% | 73,200 | 785億 | +2.75% | 7.86 | 1.08 |
| 09/09 | 1,525 | 1,550 | 1,515 | 1,545 | +0.82% | 109,600 | 772億5000万 | +1.38% | 7.73 | 1.07 |
| 09/08 | 1,528 | 1,533 | 1,515 | 1,533 | +1.49% | 102,600 | 766億2500万 | +0.89% | 7.67 | 1.06 |
| 09/07 | 1,513 | 1,513 | 1,479 | 1,510 | -0.33% | 141,800 | 755億 | -0.33% | 7.56 | 1.04 |
| 09/06 | 1,520 | 1,520 | 1,496 | 1,515 | -0.82% | 130,800 | 757億5000万 | +0.33% | 7.58 | 1.05 |
| 09/05 | 1,520 | 1,530 | 1,508 | 1,528 | -0.16% | 102,400 | 763億7500万 | +1.43% | 7.64 | 1.05 |
| 09/02 | 1,545 | 1,545 | 1,505 | 1,530 | +1.16% | 140,000 | 765億 | +1.8% | 7.66 | 1.06 |
| 09/01 | 1,505 | 1,520 | 1,500 | 1,513 | -0.82% | 168,200 | 756億2500万 | +0.77% | 7.57 | 1.04 |
| 08/31 | 1,520 | 1,528 | 1,513 | 1,525 | -0.97% | 100,000 | 762億5000万 | +1.67% | 7.63 | 1.05 |
| 08/30 | 1,528 | 1,545 | 1,510 | 1,540 | +2.5% | 96,600 | 770億 | +3.01% | 7.71 | 1.06 |
