時価総額
2022/09/20~2023/02/15
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 |
02/15 | 3,200 | 3,210 | 3,160 | 3,175 | +0.16% | 39,900 | 793億7500万 | +1.47% | 6.14 | 1.09 |
02/14 | 3,170 | 3,190 | 3,155 | 3,170 | +0.79% | 28,400 | 792億5000万 | +1.5% | 6.13 | 1.08 |
02/13 | 3,190 | 3,190 | 3,135 | 3,145 | -1.41% | 66,100 | 786億2500万 | +1% | 6.08 | 1.08 |
02/10 | 3,165 | 3,225 | 3,140 | 3,190 | +0.47% | 78,700 | 797億5000万 | +2.74% | 6.16 | 1.09 |
02/09 | 3,170 | 3,215 | 3,105 | 3,175 | -2.01% | 177,100 | 793億7500万 | +2.65% | 6.14 | 1.09 |
02/08 | 3,230 | 3,260 | 3,215 | 3,240 | +0.31% | 133,000 | 810億 | +5.09% | 6.26 | 1.11 |
02/07 | 3,200 | 3,240 | 3,185 | 3,230 | +1.1% | 71,500 | 807億5000万 | +5.14% | 6.24 | 1.1 |
02/06 | 3,190 | 3,225 | 3,180 | 3,195 | +1.11% | 80,200 | 798億7500万 | +4.31% | 6.17 | 1.09 |
02/03 | 3,155 | 3,165 | 3,130 | 3,160 | 0% | 29,300 | 790億 | +3.37% | 6.11 | 1.08 |
02/02 | 3,160 | 3,170 | 3,145 | 3,160 | +0.64% | 36,600 | 790億 | +3.47% | 6.11 | 1.08 |
02/01 | 3,165 | 3,185 | 3,125 | 3,140 | +0.16% | 58,100 | 785億 | +2.95% | 6.07 | 1.07 |
01/31 | 3,145 | 3,160 | 3,100 | 3,135 | -0.48% | 49,700 | 783億7500万 | +2.82% | 6.06 | 1.07 |
01/30 | 3,130 | 3,155 | 3,120 | 3,150 | +1.12% | 51,100 | 787億5000万 | +3.08% | 6.09 | 1.08 |
01/27 | 3,100 | 3,145 | 3,100 | 3,115 | -0.32% | 28,500 | 778億7500万 | +1.83% | 6.02 | 1.06 |
01/26 | 3,100 | 3,135 | 3,100 | 3,125 | +0.97% | 57,400 | 781億2500万 | +1.86% | 6.04 | 1.07 |
01/25 | 3,125 | 3,130 | 3,085 | 3,095 | -1.12% | 41,500 | 773億7500万 | +0.52% | 5.98 | 1.06 |
01/24 | 3,120 | 3,155 | 3,110 | 3,130 | +0.32% | 53,700 | 782億5000万 | +1.26% | 6.05 | 1.07 |
01/23 | 3,130 | 3,140 | 3,110 | 3,120 | +0.65% | 36,900 | 780億 | +0.55% | 6.03 | 1.07 |
01/20 | 3,085 | 3,110 | 3,065 | 3,100 | +1.31% | 39,700 | 775億 | -0.45% | 5.99 | 1.06 |
01/19 | 3,075 | 3,090 | 3,050 | 3,060 | -0.97% | 30,300 | 765億 | -2.11% | 5.91 | 1.05 |
01/18 | 3,035 | 3,095 | 3,025 | 3,090 | +1.81% | 39,800 | 772億5000万 | -1.44% | 5.97 | 1.06 |
01/17 | 2,996 | 3,050 | 2,996 | 3,035 | +1.3% | 33,900 | 758億7500万 | -3.44% | 5.86 | 1.04 |
01/16 | 2,979 | 3,010 | 2,970 | 2,996 | -0.79% | 54,900 | 749億 | -4.98% | 5.79 | 1.02 |
01/13 | 3,055 | 3,060 | 3,015 | 3,020 | -1.63% | 74,300 | 755億 | -4.61% | 5.84 | 1.03 |
01/12 | 3,025 | 3,085 | 3,025 | 3,070 | +1.49% | 65,000 | 767億5000万 | -3.43% | 5.93 | 1.05 |
01/11 | 2,951 | 3,035 | 2,950 | 3,025 | +2.79% | 48,900 | 756億2500万 | -5.2% | 5.85 | 1.03 |
01/10 | 2,960 | 2,978 | 2,936 | 2,943 | +0.65% | 72,200 | 735億7500万 | -8.17% | 5.69 | 1.01 |
01/06 | 2,900 | 2,927 | 2,877 | 2,924 | +0.72% | 67,100 | 731億 | -9.33% | 5.65 | 1 |
01/05 | 2,880 | 2,907 | 2,855 | 2,903 | -0.1% | 94,300 | 725億7500万 | -10.59% | 5.61 | 0.99 |
01/04 | 2,975 | 2,975 | 2,893 | 2,906 | -2.35% | 68,000 | 726億5000万 | -11.13% | 5.62 | 0.99 |
2022 |
12/30 | 3,030 | 3,035 | 2,976 | 2,976 | -1.13% | 64,000 | 744億 | -9.63% | 7.45 | 1.03 |
12/29 | 2,950 | 3,020 | 2,944 | 3,010 | -1.15% | 100,200 | 752億5000万 | -9.23% | 7.53 | 1.04 |
12/28 | 3,085 | 3,085 | 3,020 | 3,045 | -0.98% | 109,900 | 761億2500万 | -8.72% | 7.62 | 1.05 |
12/27 | 3,090 | 3,095 | 3,040 | 3,075 | +0.49% | 74,800 | 768億7500万 | -8.02% | 7.69 | 1.06 |
12/26 | 3,110 | 3,110 | 3,010 | 3,060 | -1.61% | 126,800 | 765億 | -8.6% | 7.66 | 1.06 |
12/23 | 3,215 | 3,220 | 3,080 | 3,110 | -6.47% | 230,200 | 777億5000万 | -7.16% | 7.78 | 1.07 |
12/22 | 3,280 | 3,330 | 3,265 | 3,325 | +3.1% | 74,500 | 831億2500万 | -0.75% | 8.32 | 1.15 |
12/21 | 3,330 | 3,350 | 3,220 | 3,225 | -2.86% | 93,300 | 806億2500万 | -3.53% | 8.07 | 1.11 |
12/20 | 3,430 | 3,435 | 3,295 | 3,320 | -2.5% | 85,100 | 830億 | -0.63% | 8.31 | 1.15 |
12/19 | 3,365 | 3,430 | 3,360 | 3,405 | 0% | 64,200 | 851億2500万 | +2.07% | 8.52 | 1.17 |
12/16 | 3,390 | 3,440 | 3,390 | 3,405 | -0.58% | 86,000 | 851億2500万 | +2.25% | 8.52 | 1.17 |
12/15 | 3,380 | 3,455 | 3,380 | 3,425 | +0.59% | 44,600 | 856億2500万 | +3.07% | 8.57 | 1.18 |
12/14 | 3,380 | 3,415 | 3,375 | 3,405 | +0.29% | 76,600 | 851億2500万 | +2.81% | 8.52 | 1.17 |
12/13 | 3,330 | 3,395 | 3,325 | 3,395 | +3.51% | 105,500 | 848億7500万 | +2.85% | 8.49 | 1.17 |
12/12 | 3,275 | 3,305 | 3,275 | 3,280 | -0.61% | 51,200 | 820億 | -0.21% | 8.21 | 1.13 |
12/09 | 3,290 | 3,330 | 3,285 | 3,300 | +0.76% | 75,200 | 825億 | +0.58% | 8.26 | 1.14 |
12/08 | 3,305 | 3,325 | 3,275 | 3,275 | -1.21% | 65,600 | 818億7500万 | -0.24% | 8.19 | 1.13 |
12/07 | 3,325 | 3,340 | 3,300 | 3,315 | -1.04% | 64,500 | 828億7500万 | +0.94% | 8.29 | 1.14 |
12/06 | 3,335 | 3,365 | 3,335 | 3,350 | -0.89% | 40,400 | 837億5000万 | +2.01% | 8.38 | 1.16 |
12/05 | 3,390 | 3,405 | 3,350 | 3,380 | 0% | 55,000 | 845億 | +3.17% | 8.46 | 1.17 |
12/02 | 3,400 | 3,415 | 3,325 | 3,380 | -1.46% | 104,600 | 845億 | +3.36% | 8.46 | 1.17 |
12/01 | 3,500 | 3,500 | 3,425 | 3,430 | -1.01% | 92,400 | 857億5000万 | +5.12% | 8.58 | 1.18 |
11/30 | 3,435 | 3,475 | 3,410 | 3,465 | -0.43% | 130,800 | 866億2500万 | +6.48% | 8.67 | 1.2 |
11/29 | 3,470 | 3,495 | 3,455 | 3,480 | -0.43% | 66,700 | 870億 | +7.34% | 8.71 | 1.2 |
11/28 | 3,515 | 3,520 | 3,465 | 3,495 | -1.27% | 92,300 | 873億7500万 | +8.1% | 8.75 | 1.21 |
11/25 | 3,550 | 3,575 | 3,490 | 3,540 | +0.71% | 173,600 | 885億 | +9.8% | 8.86 | 1.22 |
11/24 | 3,510 | 3,525 | 3,375 | 3,515 | +9.16% | 423,400 | 878億7500万 | +9.47% | 8.8 | 1.21 |
11/22 | 3,190 | 3,220 | 3,170 | 3,220 | +0.94% | 67,300 | 805億 | +0.72% | 8.06 | 1.11 |
11/21 | 3,185 | 3,195 | 3,145 | 3,190 | +2.08% | 70,900 | 797億5000万 | -0.09% | 7.98 | 1.1 |
11/18 | 3,105 | 3,130 | 3,085 | 3,125 | +0.64% | 54,500 | 781億2500万 | -2.07% | 7.82 | 1.08 |
11/17 | 3,105 | 3,140 | 3,085 | 3,105 | -1.43% | 61,000 | 776億2500万 | -2.66% | 7.77 | 1.07 |
11/16 | 3,185 | 3,185 | 3,140 | 3,150 | -0.79% | 41,000 | 787億5000万 | -1.19% | 7.88 | 1.09 |
11/15 | 3,165 | 3,200 | 3,140 | 3,175 | -0.94% | 49,600 | 793億7500万 | -0.28% | 7.94 | 1.1 |
11/14 | 3,280 | 3,280 | 3,195 | 3,205 | -0.93% | 49,600 | 801億2500万 | +0.79% | 8.02 | 1.11 |
11/11 | 3,300 | 3,310 | 3,195 | 3,235 | -0.46% | 86,100 | 808億7500万 | +1.92% | 8.09 | 1.12 |
11/10 | 3,170 | 3,255 | 3,165 | 3,250 | +3.83% | 101,200 | 812億5000万 | +2.72% | 8.13 | 1.12 |
11/09 | 3,185 | 3,195 | 3,125 | 3,130 | -0.32% | 77,400 | 782億5000万 | -0.76% | 7.83 | 1.08 |
11/08 | 3,040 | 3,160 | 3,040 | 3,140 | +3.29% | 86,600 | 785億 | -0.22% | 7.86 | 1.08 |
11/07 | 3,110 | 3,115 | 3,000 | 3,040 | -2.72% | 154,600 | 760億 | -3.09% | 7.61 | 1.05 |
11/04 | 3,105 | 3,190 | 3,030 | 3,125 | -7.13% | 296,500 | 781億2500万 | -0.29% | 7.82 | 1.08 |
11/02 | 3,295 | 3,370 | 3,270 | 3,365 | +2.12% | 251,800 | 841億2500万 | +7.68% | 8.42 | 1.16 |
11/01 | 3,305 | 3,305 | 3,245 | 3,295 | -0.3% | 117,600 | 823億7500万 | +6.02% | 8.24 | 1.14 |
10/31 | 3,240 | 3,305 | 3,215 | 3,305 | +4.26% | 84,700 | 826億2500万 | +6.82% | 8.27 | 1.14 |
10/28 | 3,185 | 3,215 | 3,170 | 3,170 | -1.4% | 160,700 | 792億5000万 | +2.76% | 7.93 | 1.09 |
10/27 | 3,220 | 3,230 | 3,190 | 3,215 | -0.16% | 46,900 | 803億7500万 | +4.35% | 8.04 | 1.11 |
10/26 | 3,200 | 3,245 | 3,195 | 3,220 | +0.63% | 50,300 | 805億 | +4.65% | 8.06 | 1.11 |
10/25 | 3,165 | 3,220 | 3,165 | 3,200 | +1.43% | 71,600 | 800億 | +4.27% | 8.01 | 1.1 |
10/24 | 3,265 | 3,280 | 3,155 | 3,155 | -3.37% | 99,200 | 788億7500万 | +3% | 7.89 | 1.09 |
10/21 | 3,270 | 3,290 | 3,240 | 3,265 | +0.31% | 87,400 | 816億2500万 | +6.73% | 8.17 | 1.13 |
10/20 | 3,215 | 3,265 | 3,215 | 3,255 | +0.77% | 75,800 | 813億7500万 | +6.69% | 8.14 | 1.12 |
10/19 | 3,195 | 3,250 | 3,195 | 3,230 | +1.89% | 86,400 | 807億5000万 | +6.01% | 8.08 | 1.11 |
10/18 | 3,155 | 3,185 | 3,130 | 3,170 | +1.93% | 52,100 | 792億5000万 | +4.24% | 7.93 | 1.09 |
10/17 | 3,110 | 3,130 | 3,090 | 3,110 | -0.96% | 50,600 | 777億5000万 | +2.4% | 7.78 | 1.07 |
10/14 | 3,180 | 3,200 | 3,140 | 3,140 | +1.45% | 92,000 | 785億 | +3.53% | 7.86 | 1.08 |
10/13 | 3,060 | 3,105 | 3,015 | 3,095 | +0.81% | 71,400 | 773億7500万 | +2.18% | 7.74 | 1.07 |
10/12 | 3,065 | 3,080 | 3,035 | 3,070 | +0.66% | 47,400 | 767億5000万 | +1.42% | 7.68 | 1.06 |
10/11 | 3,070 | 3,075 | 3,025 | 3,050 | -0.81% | 96,300 | 762億5000万 | +0.76% | 7.63 | 1.05 |
10/07 | 2,991 | 3,080 | 2,962 | 3,075 | +1.32% | 77,600 | 768億7500万 | +1.62% | 7.69 | 1.06 |
10/06 | 3,010 | 3,080 | 3,010 | 3,035 | +1% | 64,600 | 758億7500万 | +0.33% | 7.59 | 1.05 |
10/05 | 3,025 | 3,035 | 2,992 | 3,005 | +0.27% | 67,000 | 751億2500万 | -0.73% | 7.52 | 1.04 |
10/04 | 2,994 | 3,015 | 2,951 | 2,997 | +1.7% | 63,700 | 749億2500万 | -0.99% | 7.5 | 1.03 |
10/03 | 2,886 | 2,952 | 2,884 | 2,947 | +1.59% | 66,800 | 736億7500万 | -2.71% | 7.37 | 1.02 |
09/30 | 2,909 | 2,947 | 2,874 | 2,901 | -1.63% | 123,200 | 725億2500万 | -4.32% | 7.26 | 1 |
09/29 | 2,963 | 2,977 | 2,932 | 2,949 | +1.24% | 97,300 | 737億2500万 | -2.9% | 7.38 | 1.02 |
09/28 | 2,923 | 2,936 | 2,868 | 2,913 | -0.34% | 76,000 | 728億2500万 | -4.18% | 7.29 | 1 |
09/27 | 2,974 | 2,974 | 2,922 | 2,923 | -1.35% | 70,300 | 730億7500万 | -4.07% | 7.31 | 1.01 |
09/26 | 2,988 | 2,989 | 2,941 | 2,963 | -3.17% | 87,700 | 740億7500万 | -2.95% | 7.41 | 1.02 |
09/22 | 3,035 | 3,070 | 3,020 | 3,060 | -0.65% | 41,400 | 765億 | +0.07% | 7.66 | 1.06 |
09/21 | 3,055 | 3,100 | 3,055 | 3,080 | -0.81% | 49,000 | 770億 | +0.62% | 7.71 | 1.06 |
09/20 | 3,090 | 3,135 | 3,090 | 3,105 | +2.48% | 50,100 | 776億2500万 | +1.4% | 7.77 | 1.07 |