時価総額
2023/02/06～2023/06/30
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 |
| 06/30 | 11,690 | 11,910 | 11,560 | 11,910 | +2.14% | 54,300 | 865億2867万 | +9.95% | 8.84 | 1.88 |
| 06/29 | 11,580 | 11,740 | 11,460 | 11,660 | +1.92% | 66,500 | 847億1237万 | +8.51% | 8.65 | 1.84 |
| 06/28 | 11,200 | 11,490 | 11,080 | 11,440 | +3.34% | 107,900 | 831億1402万 | +7.25% | 8.49 | 1.81 |
| 06/27 | 11,530 | 11,530 | 10,900 | 11,070 | -5.87% | 132,200 | 804億2589万 | +4.51% | 8.22 | 1.75 |
| 06/26 | 12,040 | 12,200 | 11,690 | 11,760 | -4.47% | 113,400 | 854億3889万 | +11.67% | 8.73 | 1.86 |
| 06/23 | 12,570 | 12,670 | 12,090 | 12,310 | -1.12% | 140,800 | 894億3475万 | +17.93% | 9.14 | 1.95 |
| 06/22 | 12,240 | 12,670 | 12,200 | 12,450 | +1.72% | 120,500 | 904億5188万 | +20.59% | 9.24 | 1.97 |
| 06/21 | 12,000 | 12,360 | 11,860 | 12,240 | +3.29% | 124,600 | 889億2619万 | +19.92% | 9.09 | 1.94 |
| 06/20 | 11,400 | 11,850 | 11,350 | 11,850 | +4.22% | 67,300 | 860億9276万 | +17.54% | 8.8 | 1.87 |
| 06/19 | 11,390 | 11,490 | 11,210 | 11,370 | +1.16% | 56,400 | 826億546万 | +14% | 8.44 | 1.8 |
| 06/16 | 11,260 | 11,270 | 10,970 | 11,240 | +0.18% | 82,400 | 816億6098万 | +13.71% | 8.34 | 1.78 |
| 06/15 | 10,720 | 11,300 | 10,700 | 11,220 | +4.57% | 134,900 | 815億1567万 | +14.5% | 8.33 | 1.77 |
| 06/14 | 10,700 | 10,840 | 10,550 | 10,730 | +1.32% | 75,100 | 779億5572万 | +10.39% | 7.96 | 1.7 |
| 06/13 | 10,500 | 10,790 | 10,450 | 10,590 | +1.44% | 110,600 | 769億3859万 | +9.63% | 7.86 | 1.68 |
| 06/12 | 10,070 | 10,440 | 10,010 | 10,440 | +3.67% | 94,800 | 758億4881万 | +8.69% | 7.75 | 1.65 |
| 06/09 | 9,890 | 10,070 | 9,840 | 10,070 | +2.23% | 42,100 | 731億6068万 | +5.33% | 7.47 | 1.59 |
| 06/08 | 10,030 | 10,050 | 9,820 | 9,850 | -1.01% | 39,300 | 715億6233万 | +3.4% | 7.31 | 1.56 |
| 06/07 | 10,040 | 10,230 | 9,940 | 9,950 | -0.6% | 82,900 | 722億8885万 | +4.76% | 7.39 | 1.57 |
| 06/06 | 9,860 | 10,010 | 9,790 | 10,010 | +1.32% | 51,800 | 727億2477万 | +5.83% | 7.43 | 1.58 |
| 06/05 | 9,900 | 9,950 | 9,840 | 9,880 | +1.33% | 39,500 | 717億8029万 | +4.93% | 7.33 | 1.56 |
| 06/02 | 9,610 | 9,790 | 9,610 | 9,750 | +1.35% | 31,000 | 708億3581万 | +3.93% | 7.24 | 1.54 |
| 06/01 | 9,670 | 9,710 | 9,440 | 9,620 | -0.52% | 58,800 | 698億9133万 | +2.8% | 7.14 | 1.52 |
| 05/31 | 9,850 | 9,940 | 9,670 | 9,670 | -2.52% | 56,900 | 702億5460万 | +3.49% | 7.18 | 1.53 |
| 05/30 | 9,880 | 10,050 | 9,880 | 9,920 | +1.12% | 65,500 | 720億7090万 | +6.3% | 7.36 | 1.57 |
| 05/29 | 9,880 | 10,040 | 9,810 | 9,810 | +0.72% | 76,400 | 712億7172万 | +5.42% | 7.28 | 1.55 |
| 05/26 | 9,770 | 9,830 | 9,670 | 9,740 | +0.41% | 61,100 | 707億6316万 | +4.9% | 7.23 | 1.54 |
| 05/25 | 9,600 | 9,740 | 9,560 | 9,700 | +1.57% | 36,100 | 704億7255万 | +4.66% | 7.2 | 1.53 |
| 05/24 | 9,570 | 9,830 | 9,470 | 9,550 | 0% | 59,600 | 693億8277万 | +3.35% | 7.09 | 1.51 |
| 05/23 | 9,450 | 9,660 | 9,360 | 9,550 | +1.27% | 77,900 | 693億8277万 | +3.61% | 7.09 | 1.51 |
| 05/22 | 9,470 | 9,490 | 9,340 | 9,430 | -0.42% | 29,500 | 685億1094万 | +2.61% | 7 | 1.49 |
| 05/19 | 9,620 | 9,670 | 9,410 | 9,470 | -0.53% | 45,200 | 688億155万 | +3.26% | 7.03 | 1.5 |
| 05/18 | 9,200 | 9,550 | 9,200 | 9,520 | +4.5% | 95,500 | 691億6481万 | +4.1% | 7.07 | 1.51 |
| 05/17 | 9,170 | 9,180 | 9,080 | 9,110 | -0.65% | 30,100 | 661億8608万 | -0.05% | 6.76 | 1.44 |
| 05/16 | 9,140 | 9,190 | 9,070 | 9,170 | +0.33% | 37,000 | 666億2199万 | +0.77% | 6.81 | 1.45 |
| 05/15 | 9,160 | 9,220 | 9,070 | 9,140 | +0.66% | 28,400 | 664億403万 | +0.63% | 6.78 | 1.45 |
| 05/12 | 9,260 | 9,370 | 9,000 | 9,080 | -1.84% | 84,800 | 659億6812万 | +0.11% | 6.74 | 1.44 |
| 05/11 | 9,190 | 9,280 | 9,170 | 9,250 | +0.11% | 26,800 | 672億321万 | +2.02% | 6.87 | 1.46 |
| 05/10 | 9,170 | 9,290 | 9,170 | 9,240 | +0.43% | 20,400 | 671億3055万 | +1.98% | 6.86 | 1.46 |
| 05/09 | 9,320 | 9,320 | 9,160 | 9,200 | -1.29% | 35,800 | 668億3995万 | +1.6% | 6.83 | 1.46 |
| 05/08 | 9,280 | 9,330 | 9,250 | 9,320 | +1.19% | 23,700 | 677億1177万 | +3.04% | 6.92 | 1.47 |
| 05/02 | 9,170 | 9,270 | 9,150 | 9,210 | +0.66% | 34,100 | 669億1260万 | +1.93% | 6.84 | 1.46 |
| 05/01 | 9,080 | 9,160 | 9,060 | 9,150 | +1.78% | 42,800 | 664億7668万 | +1.39% | 6.79 | 1.45 |
| 04/28 | 9,080 | 9,090 | 8,920 | 8,990 | +0.56% | 35,400 | 653億1425万 | -0.39% | 6.67 | 1.42 |
| 04/27 | 8,960 | 8,990 | 8,860 | 8,940 | -0.67% | 48,500 | 649億5099万 | -1.04% | 6.64 | 1.41 |
| 04/26 | 9,080 | 9,080 | 8,930 | 9,000 | -1.75% | 35,700 | 653億8690万 | -0.62% | 6.68 | 1.42 |
| 04/25 | 9,270 | 9,350 | 9,150 | 9,160 | -1.29% | 29,500 | 665億4934万 | +0.9% | 6.8 | 1.45 |
| 04/24 | 9,430 | 9,450 | 9,270 | 9,280 | -0.85% | 27,400 | 674億2116万 | +2.12% | 6.89 | 1.47 |
| 04/21 | 9,330 | 9,440 | 9,280 | 9,360 | +0.86% | 43,900 | 680億238万 | +3.02% | 6.95 | 1.48 |
| 04/20 | 9,290 | 9,330 | 9,210 | 9,280 | -0.11% | 26,500 | 674億2116万 | +2.17% | 6.89 | 1.47 |
| 04/19 | 9,280 | 9,460 | 9,270 | 9,290 | -0.21% | 59,300 | 674億9381万 | +2.07% | 6.9 | 1.47 |
| 04/18 | 9,000 | 9,340 | 8,990 | 9,310 | +3.44% | 73,700 | 676億3912万 | +2.13% | 6.91 | 1.47 |
| 04/17 | 9,020 | 9,030 | 8,910 | 9,000 | +0.33% | 32,200 | 653億8690万 | -1.55% | 6.68 | 1.42 |
| 04/14 | 8,930 | 8,970 | 8,900 | 8,970 | +1.01% | 22,500 | 651億6895万 | -2.46% | 6.66 | 1.42 |
| 04/13 | 8,950 | 8,960 | 8,810 | 8,880 | -0.78% | 35,200 | 645億1508万 | -4.02% | 6.59 | 1.4 |
| 04/12 | 8,830 | 9,020 | 8,810 | 8,950 | +1.36% | 44,900 | 650億2364万 | -3.84% | 6.64 | 1.42 |
| 04/11 | 8,880 | 8,880 | 8,790 | 8,830 | +0.68% | 27,000 | 641億5182万 | -5.64% | 6.55 | 1.4 |
| 04/10 | 8,770 | 8,840 | 8,730 | 8,770 | +0.34% | 30,000 | 637億1590万 | -6.85% | 6.51 | 1.39 |
| 04/07 | 8,750 | 8,840 | 8,740 | 8,740 | +0.11% | 22,900 | 634億9795万 | -7.66% | 6.49 | 1.38 |
| 04/06 | 8,730 | 8,810 | 8,690 | 8,730 | -0.91% | 32,700 | 634億2530万 | -8.32% | 6.48 | 1.38 |
| 04/05 | 8,950 | 8,950 | 8,780 | 8,810 | -2.33% | 71,600 | 640億651万 | -8.1% | 6.54 | 1.39 |
| 04/04 | 9,030 | 9,080 | 8,960 | 9,020 | -0.88% | 39,300 | 655億3221万 | -6.47% | 6.7 | 1.43 |
| 04/03 | 9,180 | 9,180 | 9,020 | 9,100 | +0.11% | 57,000 | 661億1342万 | -6.15% | 6.75 | 1.44 |
| 03/31 | 9,070 | 9,190 | 9,020 | 9,090 | +1.56% | 56,100 | 660億4077万 | -6.71% | 6.75 | 1.52 |
| 03/30 | 9,120 | 9,190 | 8,930 | 8,950 | -1.43% | 47,200 | 650億2364万 | -8.39% | 6.64 | 1.5 |
| 03/29 | 8,950 | 9,090 | 8,940 | 9,080 | +1.45% | 75,000 | 659億6812万 | -7.38% | 6.74 | 1.52 |
| 03/28 | 9,140 | 9,160 | 8,900 | 8,950 | -2.19% | 83,700 | 650億2364万 | -8.97% | 6.64 | 1.5 |
| 03/27 | 9,200 | 9,220 | 9,040 | 9,150 | -0.54% | 74,200 | 664億7668万 | -7.22% | 6.79 | 1.53 |
| 03/24 | 9,490 | 9,490 | 9,190 | 9,200 | -3.06% | 69,700 | 668億3995万 | -6.9% | 6.83 | 1.54 |
| 03/23 | 9,440 | 9,510 | 9,340 | 9,490 | -0.84% | 39,900 | 689億4686万 | -4.12% | 7.04 | 1.59 |
| 03/22 | 9,600 | 9,680 | 9,510 | 9,570 | +2.13% | 46,300 | 695億2807万 | -3.35% | 7.1 | 1.6 |
| 03/20 | 9,450 | 9,520 | 9,300 | 9,370 | +1.19% | 74,400 | 680億7503万 | -5.49% | 6.96 | 1.57 |
| 03/17 | 9,490 | 9,620 | 9,260 | 9,260 | -0.32% | 191,400 | 672億7586万 | -6.78% | 6.87 | 1.55 |
| 03/16 | 9,490 | 9,630 | 9,290 | 9,290 | -4.82% | 78,900 | 674億9381万 | -6.57% | 6.9 | 1.55 |
| 03/15 | 9,900 | 9,960 | 9,750 | 9,760 | +1.24% | 45,000 | 709億846万 | -2.13% | 7.24 | 1.63 |
| 03/14 | 9,870 | 9,870 | 9,540 | 9,640 | -3.21% | 71,000 | 700億3664万 | -3.44% | 7.16 | 1.61 |
| 03/13 | 10,130 | 10,200 | 9,880 | 9,960 | -3.77% | 63,800 | 723億6151万 | -0.37% | 7.39 | 1.67 |
| 03/10 | 10,220 | 10,430 | 10,220 | 10,350 | -0.19% | 30,400 | 751億9494万 | +3.48% | 7.68 | 1.73 |
| 03/09 | 10,290 | 10,470 | 10,290 | 10,370 | +1.27% | 37,000 | 753億4024万 | +3.82% | 7.7 | 1.73 |
| 03/08 | 10,210 | 10,340 | 10,150 | 10,240 | 0% | 30,100 | 743億9577万 | +2.73% | 7.6 | 1.71 |
| 03/07 | 10,240 | 10,350 | 10,160 | 10,240 | 0% | 38,500 | 743億9577万 | +2.96% | 7.6 | 1.71 |
| 03/06 | 10,120 | 10,320 | 10,080 | 10,240 | +2.2% | 40,900 | 743億9577万 | +3.13% | 7.6 | 1.71 |
| 03/03 | 10,250 | 10,260 | 9,990 | 10,020 | -1.38% | 46,700 | 727億9742万 | +1.05% | 7.44 | 1.68 |
| 03/02 | 10,360 | 10,380 | 10,120 | 10,160 | -1.84% | 38,700 | 738億1455万 | +2.43% | 7.54 | 1.7 |
| 03/01 | 10,240 | 10,360 | 10,070 | 10,350 | +0.98% | 37,500 | 751億9494万 | +4.47% | 7.68 | 1.73 |
| 02/28 | 10,360 | 10,400 | 10,160 | 10,250 | -0.58% | 35,700 | 744億6842万 | +3.68% | 7.61 | 1.71 |
| 02/27 | 10,180 | 10,390 | 10,180 | 10,310 | +0.1% | 47,100 | 749億433万 | +4.61% | 7.65 | 1.72 |
| 02/24 | 9,780 | 10,300 | 9,780 | 10,300 | +5.64% | 112,600 | 748億3168万 | +4.89% | 7.65 | 1.72 |
| 02/22 | 9,780 | 9,940 | 9,730 | 9,750 | -0.51% | 44,300 | 708億3581万 | -0.35% | 7.24 | 1.63 |
| 02/21 | 9,750 | 9,860 | 9,750 | 9,800 | +0.2% | 28,700 | 711億9907万 | +0.31% | 7.27 | 1.64 |
| 02/20 | 9,670 | 9,820 | 9,660 | 9,780 | +0.93% | 24,500 | 710億5377万 | +0.39% | 7.26 | 1.64 |
| 02/17 | 9,590 | 9,730 | 9,590 | 9,690 | +0.21% | 16,600 | 703億9990万 | -0.24% | 7.19 | 1.62 |
| 02/16 | 9,630 | 9,740 | 9,590 | 9,670 | +0.83% | 28,500 | 702億5460万 | -0.28% | 7.18 | 1.62 |
| 02/15 | 9,650 | 9,770 | 9,570 | 9,590 | 0% | 28,900 | 696億7338万 | -0.95% | 7.12 | 1.6 |
| 02/14 | 9,880 | 9,970 | 9,580 | 9,590 | -2.74% | 51,600 | 696億7338万 | -0.71% | 7.12 | 1.6 |
| 02/13 | 9,800 | 9,950 | 9,750 | 9,860 | 0% | 34,200 | 716億3499万 | +2.32% | 7.32 | 1.65 |
| 02/10 | 9,520 | 9,890 | 9,480 | 9,860 | +3.79% | 134,900 | 716億3499万 | +2.71% | 7.32 | 1.65 |
| 02/09 | 9,660 | 9,860 | 9,450 | 9,500 | -5.19% | 132,100 | 690億1951万 | -0.61% | 7.05 | 1.59 |
| 02/08 | 10,040 | 10,120 | 9,970 | 10,020 | -0.2% | 44,700 | 727億9742万 | +5.16% | 7.44 | 1.68 |
| 02/07 | 9,990 | 10,100 | 9,940 | 10,040 | +0.5% | 20,100 | 729億4272万 | +5.86% | 7.45 | 1.68 |
| 02/06 | 10,100 | 10,130 | 9,980 | 9,990 | -0.99% | 27,200 | 725億7946万 | +5.84% | 7.42 | 1.67 |
