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 | 760 | 764 | 756 | 764 | -0.13% | 1,100 | 31億7275万 | -1.42% | 7.09 | 0.77 |
| 03/30 | 773 | 776 | 762 | 765 | -2.92% | 1,500 | 31億7690万 | -1.29% | 7.1 | 0.77 |
| 03/29 | 788 | 788 | 775 | 788 | 0% | 4,000 | 32億7242万 | +1.68% | 7.31 | 0.8 |
| 03/28 | 783 | 788 | 776 | 788 | +0.9% | 2,700 | 32億7242万 | +1.94% | 7.31 | 0.8 |
| 03/27 | 782 | 782 | 775 | 781 | -0.13% | 3,400 | 32億4335万 | +1.17% | 7.24 | 0.79 |
| 03/24 | 780 | 782 | 780 | 782 | 0% | 1,300 | 32億4750万 | +1.56% | 7.25 | 0.79 |
| 03/23 | 780 | 782 | 775 | 782 | +0.51% | 1,700 | 32億4750万 | +1.82% | 7.25 | 0.79 |
| 03/22 | 779 | 779 | 775 | 778 | -0.13% | 800 | 32億3089万 | +1.57% | 7.22 | 0.79 |
| 03/20 | 772 | 779 | 772 | 779 | +0.26% | 1,100 | 32億3504万 | +1.83% | 7.23 | 0.79 |
| 03/17 | 764 | 777 | 764 | 777 | -0.13% | 600 | 32億2674万 | +1.7% | 7.21 | 0.79 |
| 03/16 | 779 | 779 | 778 | 778 | -0.13% | 300 | 32億3089万 | +1.83% | 7.22 | 0.79 |
| 03/15 | 782 | 782 | 777 | 779 | +0.26% | 4,500 | 32億3504万 | +2.1% | 7.23 | 0.79 |
| 03/14 | 764 | 777 | 764 | 777 | +0.65% | 2,400 | 32億2674万 | +1.83% | 7.21 | 0.79 |
| 03/13 | 762 | 773 | 762 | 772 | +0.52% | 2,000 | 32億597万 | +1.31% | 7.16 | 0.78 |
| 03/10 | 769 | 775 | 766 | 768 | -0.78% | 2,800 | 31億8936万 | +0.79% | 7.12 | 0.78 |
| 03/09 | 767 | 776 | 767 | 774 | +0.91% | 10,100 | 32億1428万 | +1.57% | 7.18 | 0.78 |
| 03/08 | 767 | 771 | 767 | 767 | -0.78% | 1,000 | 31億8521万 | +0.79% | 7.11 | 0.78 |
| 03/07 | 774 | 774 | 765 | 773 | +0.13% | 700 | 32億1012万 | +1.58% | 7.17 | 0.78 |
| 03/06 | 776 | 777 | 762 | 772 | +0.92% | 2,700 | 32億597万 | +1.58% | 7.16 | 0.78 |
| 03/03 | 768 | 778 | 765 | 765 | -0.26% | 1,300 | 31億7690万 | +0.66% | 7.1 | 0.77 |
| 03/02 | 765 | 782 | 765 | 767 | +0.13% | 3,100 | 31億8521万 | +0.92% | 7.11 | 0.78 |
| 03/01 | 776 | 776 | 766 | 766 | -1.29% | 900 | 31億8106万 | +0.79% | 7.11 | 0.78 |
| 02/28 | 772 | 777 | 766 | 776 | -0.13% | 1,700 | 32億2258万 | +2.11% | 7.2 | 0.79 |
| 02/27 | 773 | 777 | 765 | 777 | +0.52% | 3,000 | 32億2674万 | +2.24% | 7.21 | 0.79 |
| 02/24 | 760 | 774 | 760 | 773 | +1.18% | 2,900 | 32億1012万 | +1.71% | 7.17 | 0.78 |
| 02/22 | 763 | 764 | 756 | 764 | +0.13% | 4,800 | 31億7275万 | +0.66% | 7.09 | 0.77 |
| 02/21 | 757 | 763 | 756 | 763 | +1.06% | 2,500 | 31億6860万 | +0.53% | 7.08 | 0.77 |
| 02/20 | 745 | 756 | 743 | 755 | +1.62% | 7,700 | 31億3537万 | -0.53% | 7 | 0.76 |
| 02/17 | 736 | 743 | 734 | 743 | +1.09% | 1,900 | 30億8554万 | -2.24% | 6.89 | 0.75 |
| 02/16 | 739 | 740 | 733 | 735 | -0.14% | 5,200 | 30億5232万 | -3.54% | 6.82 | 0.74 |
| 02/15 | 734 | 739 | 728 | 736 | -0.14% | 12,100 | 30億5647万 | -3.54% | 6.83 | 0.75 |
| 02/14 | 739 | 749 | 706 | 737 | -2.64% | 15,500 | 30億6062万 | -3.53% | 6.84 | 0.75 |
| 02/13 | 749 | 758 | 739 | 757 | +0.8% | 3,500 | 31億4368万 | -1.05% | 7.02 | 0.77 |
| 02/10 | 761 | 765 | 750 | 751 | -3.22% | 10,300 | 31億1876万 | -1.83% | 6.97 | 0.76 |
| 02/09 | 758 | 780 | 758 | 776 | +1.84% | 15,700 | 32億2258万 | +1.57% | 7.2 | 0.79 |
| 02/08 | 762 | 762 | 756 | 762 | 0% | 1,100 | 31億6444万 | 0% | 7.07 | 0.77 |
| 02/07 | 759 | 763 | 754 | 762 | -0.13% | 4,000 | 31億6444万 | +0.13% | 7.07 | 0.77 |
| 02/06 | 763 | 763 | 758 | 763 | -0.13% | 600 | 31億6860万 | +0.53% | 7.08 | 0.77 |
| 02/03 | 759 | 766 | 757 | 764 | 0% | 2,300 | 31億7275万 | +0.79% | 7.09 | 0.77 |
| 02/02 | 763 | 764 | 758 | 764 | +1.06% | 2,000 | 31億7275万 | +1.06% | 7.09 | 0.77 |
| 02/01 | 757 | 763 | 756 | 756 | -0.79% | 1,300 | 31億3953万 | +0.27% | 7.01 | 0.77 |
| 01/31 | 759 | 762 | 755 | 762 | +0.79% | 1,400 | 31億6444万 | +1.2% | 7.07 | 0.77 |
| 01/30 | 758 | 766 | 755 | 756 | -1.43% | 4,900 | 31億3953万 | +0.53% | 7.01 | 0.77 |
| 01/27 | 767 | 768 | 761 | 767 | +0.26% | 600 | 31億8521万 | +1.99% | 7.11 | 0.78 |
| 01/26 | 761 | 765 | 761 | 765 | +0.13% | 2,500 | 31億7690万 | +1.59% | 7.1 | 0.77 |
| 01/25 | 768 | 771 | 761 | 764 | -1.42% | 1,700 | 31億7275万 | +1.46% | 7.09 | 0.77 |
| 01/24 | 766 | 779 | 766 | 775 | +0.13% | 500 | 32億1843万 | +2.79% | 7.19 | 0.78 |
| 01/23 | 778 | 778 | 774 | 774 | +0.65% | 400 | 32億1428万 | +2.65% | 7.18 | 0.78 |
| 01/20 | 760 | 774 | 760 | 769 | +0.52% | 500 | 31億9351万 | +1.85% | 7.13 | 0.78 |
| 01/19 | 757 | 765 | 757 | 765 | +1.06% | 1,000 | 31億7690万 | +1.32% | 7.1 | 0.77 |
| 01/18 | 754 | 767 | 754 | 757 | -0.53% | 1,600 | 31億4368万 | +0.13% | 7.02 | 0.77 |
| 01/17 | 785 | 785 | 740 | 761 | -3.06% | 6,300 | 31億6029万 | +0.53% | 7.06 | 0.77 |
| 01/16 | 777 | 785 | 756 | 785 | +1.29% | 5,500 | 32億5996万 | +3.56% | 7.28 | 0.79 |
| 01/13 | 776 | 776 | 764 | 775 | 0% | 4,500 | 32億1843万 | +2.11% | 7.19 | 0.78 |
| 01/12 | 760 | 777 | 755 | 775 | +1.97% | 2,800 | 32億1843万 | +1.97% | 7.19 | 0.78 |
| 01/11 | 755 | 760 | 753 | 760 | +0.66% | 1,500 | 31億5614万 | 0% | 7.05 | 0.77 |
| 01/10 | 752 | 755 | 738 | 755 | +0.4% | 2,100 | 31億3537万 | -0.79% | 7 | 0.76 |
| 01/06 | 744 | 752 | 734 | 752 | +0.53% | 4,700 | 31億2292万 | -1.31% | 6.98 | 0.76 |
| 01/05 | 723 | 748 | 723 | 748 | +4.03% | 2,400 | 31億630万 | -2.09% | 6.94 | 0.76 |
| 01/04 | 725 | 742 | 717 | 719 | -0.55% | 6,200 | 29億8587万 | -6.01% | 6.67 | 0.73 |
| 2022 |
| 12/30 | 735 | 735 | 723 | 723 | -1.36% | 2,600 | 30億248万 | -5.86% | 6.71 | 0.73 |
| 12/29 | 715 | 745 | 715 | 733 | +0.96% | 2,300 | 30億4401万 | -4.93% | 6.8 | 0.74 |
| 12/28 | 725 | 729 | 709 | 726 | +0.14% | 11,400 | 30億1494万 | -6.08% | 6.73 | 0.74 |
| 12/27 | 705 | 733 | 703 | 725 | +2.98% | 79,800 | 30億1079万 | -6.45% | 6.73 | 0.73 |
| 12/26 | 724 | 729 | 700 | 704 | -4.22% | 194,000 | 29億2358万 | -9.4% | 6.53 | 0.71 |
| 12/23 | 748 | 748 | 730 | 735 | -0.94% | 112,200 | 30億5232万 | -5.77% | 6.82 | 0.74 |
| 12/22 | 760 | 766 | 740 | 742 | -1.98% | 99,200 | 30億8139万 | -5.12% | 6.88 | 0.75 |
| 12/21 | 759 | 770 | 754 | 757 | -1.94% | 32,700 | 31億4368万 | -3.44% | 7.02 | 0.77 |
| 12/20 | 773 | 776 | 752 | 772 | -0.13% | 66,300 | 32億597万 | -1.66% | 7.16 | 0.78 |
| 12/19 | 780 | 780 | 762 | 773 | -0.9% | 57,500 | 32億1012万 | -1.78% | 7.17 | 0.78 |
| 12/16 | 786 | 786 | 780 | 780 | -0.89% | 13,800 | 32億3919万 | -1.02% | 7.24 | 0.79 |
| 12/15 | 791 | 791 | 779 | 787 | 0% | 18,400 | 32億6826万 | -0.13% | 7.3 | 0.8 |
| 12/14 | 787 | 787 | 781 | 787 | +0.51% | 7,700 | 32億6826万 | -0.13% | 7.3 | 0.8 |
| 12/13 | 785 | 788 | 776 | 783 | 0% | 14,900 | 32億5165万 | -0.63% | 7.26 | 0.79 |
| 12/12 | 780 | 789 | 780 | 783 | 0% | 4,500 | 32億5165万 | -0.76% | 7.26 | 0.79 |
| 12/09 | 783 | 795 | 781 | 783 | -1.14% | 4,000 | 32億5165万 | -0.76% | 7.26 | 0.79 |
| 12/08 | 789 | 797 | 789 | 792 | -0.63% | 2,900 | 32億8903万 | +0.38% | 7.35 | 0.8 |
| 12/07 | 798 | 798 | 790 | 797 | -0.25% | 3,700 | 33億979万 | +1.01% | 7.39 | 0.81 |
| 12/06 | 782 | 799 | 780 | 799 | +0.88% | 9,200 | 33億1810万 | +1.4% | 7.41 | 0.81 |
| 12/05 | 783 | 792 | 780 | 792 | +1.54% | 3,400 | 32億8903万 | +0.51% | 7.35 | 0.8 |
| 12/02 | 788 | 790 | 779 | 780 | -1.02% | 4,300 | 32億3919万 | -1.02% | 7.24 | 0.79 |
| 12/01 | 788 | 788 | 780 | 788 | 0% | 4,300 | 32億7242万 | 0% | 7.31 | 0.8 |
| 11/30 | 784 | 790 | 782 | 788 | +1.42% | 8,900 | 32億7242万 | 0% | 7.31 | 0.8 |
| 11/29 | 785 | 789 | 773 | 777 | -1.65% | 11,100 | 32億2674万 | -1.4% | 7.21 | 0.79 |
| 11/28 | 789 | 790 | 780 | 790 | 0% | 7,300 | 32億8072万 | +0.25% | 7.33 | 0.8 |
| 11/25 | 790 | 790 | 780 | 790 | 0% | 3,000 | 32億8072万 | +0.38% | 7.33 | 0.8 |
| 11/24 | 782 | 790 | 782 | 790 | +1.41% | 5,000 | 32億8072万 | +0.38% | 7.33 | 0.8 |
| 11/22 | 780 | 783 | 777 | 779 | -0.64% | 2,300 | 32億3504万 | -0.89% | 7.23 | 0.79 |
| 11/21 | 783 | 784 | 779 | 784 | +0.51% | 800 | 32億5581万 | -0.25% | 7.27 | 0.79 |
| 11/18 | 778 | 780 | 770 | 780 | 0% | 10,200 | 32億3919万 | -0.76% | 7.24 | 0.79 |
| 11/17 | 782 | 787 | 780 | 780 | -0.26% | 5,500 | 32億3919万 | -0.76% | 7.24 | 0.79 |
| 11/16 | 794 | 799 | 782 | 782 | -2.13% | 900 | 32億4750万 | -0.51% | 7.25 | 0.79 |
| 11/15 | 800 | 805 | 791 | 799 | -0.25% | 5,800 | 33億1810万 | +1.65% | 7.41 | 0.81 |
| 11/14 | 799 | 802 | 775 | 801 | -0.12% | 14,800 | 33億2640万 | +2.04% | 7.43 | 0.81 |
| 11/11 | 791 | 803 | 790 | 802 | +1.39% | 14,400 | 33億3056万 | +2.3% | 7.44 | 0.81 |
| 11/10 | 790 | 792 | 783 | 791 | -0.13% | 6,500 | 32億8488万 | +1.02% | 7.34 | 0.8 |
| 11/09 | 790 | 792 | 783 | 792 | +0.25% | 4,900 | 32億8903万 | +1.28% | 7.35 | 0.8 |
| 11/08 | 783 | 790 | 780 | 790 | +0.13% | 2,900 | 32億8072万 | +1.02% | 7.33 | 0.8 |
| 11/07 | 789 | 789 | 777 | 789 | +0.13% | 7,200 | 32億7657万 | +0.9% | 7.32 | 0.8 |
| 11/04 | 780 | 788 | 778 | 788 | +0.64% | 4,900 | 32億7242万 | +0.9% | 7.31 | 0.8 |
