時価総額
2022/10/03～2023/02/28
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 |
| 02/28 | 870 | 870 | 843 | 852 | -2.41% | 85,500 | 59億1765万 | -4.91% | 8.96 | 1.08 |
| 02/27 | 817 | 890 | 813 | 873 | -9.25% | 281,500 | 60億6350万 | -2.46% | 9.18 | 1.11 |
| 02/24 | 980 | 983 | 942 | 962 | -0.72% | 288,500 | 66億8166万 | +7.73% | 10.12 | 1.22 |
| 02/22 | 965 | 975 | 943 | 969 | -0.82% | 204,300 | 67億3028万 | +9.12% | 10.19 | 1.23 |
| 02/21 | 999 | 999 | 970 | 977 | -1.21% | 159,600 | 67億8585万 | +10.77% | 10.28 | 1.24 |
| 02/20 | 965 | 990 | 962 | 989 | +3.45% | 112,200 | 68億6919万 | +13.03% | 10.4 | 1.26 |
| 02/17 | 936 | 982 | 928 | 956 | +1.27% | 136,900 | 66億3999万 | +10.14% | 10.06 | 1.22 |
| 02/16 | 974 | 974 | 935 | 944 | -1.87% | 97,600 | 65億5664万 | +9.39% | 9.93 | 1.2 |
| 02/15 | 981 | 985 | 951 | 962 | -1.33% | 71,900 | 66億8166万 | +12.12% | 10.12 | 1.22 |
| 02/14 | 928 | 981 | 928 | 975 | +5.41% | 108,700 | 67億7196万 | +14.3% | 10.26 | 1.24 |
| 02/13 | 902 | 938 | 901 | 925 | +3.01% | 118,800 | 64億2468万 | +9.21% | 9.73 | 1.18 |
| 02/10 | 885 | 907 | 885 | 898 | +1.47% | 93,800 | 62億3714万 | +6.65% | 9.45 | 1.14 |
| 02/09 | 866 | 890 | 866 | 885 | +2.31% | 71,600 | 61億4685万 | +5.36% | 9.31 | 1.13 |
| 02/08 | 856 | 865 | 852 | 865 | +0.93% | 57,300 | 60億794万 | +3.22% | 9.1 | 1.1 |
| 02/07 | 850 | 864 | 840 | 857 | +1.66% | 64,500 | 59億5237万 | +2.39% | 9.01 | 1.09 |
| 02/06 | 880 | 890 | 843 | 843 | -2.2% | 218,400 | 58億5514万 | +1.32% | 8.87 | 1.07 |
| 02/03 | 865 | 869 | 860 | 862 | +0.12% | 34,900 | 59億8710万 | +4.74% | 9.07 | 1.1 |
| 02/02 | 881 | 882 | 856 | 861 | -2.16% | 51,300 | 59億8016万 | +5.77% | 9.06 | 1.09 |
| 02/01 | 883 | 892 | 869 | 880 | +0.92% | 82,100 | 61億1212万 | +9.45% | 9.26 | 1.12 |
| 01/31 | 859 | 873 | 854 | 872 | +2.71% | 64,600 | 60億5656万 | +9.82% | 9.17 | 1.11 |
| 01/30 | 838 | 869 | 837 | 849 | +1.31% | 89,100 | 58億9681万 | +8.29% | 8.93 | 1.08 |
| 01/27 | 839 | 839 | 835 | 838 | -0.12% | 9,500 | 58億2041万 | +8.27% | 8.81 | 1.07 |
| 01/26 | 837 | 839 | 834 | 839 | +0.6% | 31,500 | 58億2735万 | +9.67% | 8.82 | 1.07 |
| 01/25 | 839 | 839 | 832 | 834 | -0.36% | 22,100 | 57億9263万 | +10.17% | 8.77 | 1.06 |
| 01/24 | 840 | 840 | 836 | 837 | +0.48% | 27,300 | 58億1346万 | +11.9% | 8.8 | 1.06 |
| 01/23 | 829 | 839 | 828 | 833 | +0.97% | 50,600 | 57億8568万 | +12.57% | 8.76 | 1.06 |
| 01/20 | 823 | 825 | 815 | 825 | +0.61% | 19,800 | 57億3012万 | +12.86% | 8.68 | 1.05 |
| 01/19 | 819 | 820 | 812 | 820 | +0.12% | 17,500 | 56億9539万 | +13.42% | 8.62 | 1.04 |
| 01/18 | 820 | 820 | 810 | 819 | +0.12% | 30,900 | 56億8844万 | +14.55% | 8.61 | 1.04 |
| 01/17 | 828 | 828 | 815 | 818 | +0.37% | 17,300 | 56億8150万 | +15.7% | 8.6 | 1.04 |
| 01/16 | 814 | 828 | 809 | 815 | -0.37% | 43,000 | 56億6066万 | +16.43% | 8.57 | 1.04 |
| 01/13 | 826 | 827 | 806 | 818 | -1.56% | 61,300 | 56億8150万 | +18.21% | 8.6 | 1.04 |
| 01/12 | 838 | 838 | 816 | 831 | -0.84% | 57,400 | 57億7179万 | +21.49% | 8.74 | 1.06 |
| 01/11 | 818 | 838 | 811 | 838 | +3.46% | 66,300 | 58億2041万 | +23.96% | 8.81 | 1.07 |
| 01/10 | 819 | 835 | 804 | 810 | +0.75% | 120,900 | 56億2593万 | +21.44% | 8.52 | 1.03 |
| 01/06 | 834 | 838 | 790 | 804 | -5.3% | 110,100 | 55億8426万 | +22% | 8.46 | 1.02 |
| 01/05 | 845 | 852 | 825 | 849 | +0.47% | 106,000 | 58億9681万 | +30.41% | 8.93 | 1.08 |
| 01/04 | 820 | 860 | 789 | 845 | +3.05% | 295,800 | 58億6903万 | +31.62% | 8.89 | 1.07 |
| 2022 |
| 12/30 | 740 | 845 | 740 | 820 | +12.64% | 1,035,800 | 56億9539万 | +29.54% | 8.62 | 1.04 |
| 12/29 | 723 | 728 | 720 | 728 | +15.92% | 259,400 | 50億5639万 | +16.48% | 7.66 | 0.93 |
| 12/28 | 628 | 628 | 620 | 628 | 0% | 11,800 | 43億6183万 | +1.29% | 6.61 | 0.8 |
| 12/27 | 623 | 628 | 617 | 628 | +0.8% | 11,000 | 43億6183万 | +1.29% | 6.61 | 0.8 |
| 12/26 | 621 | 624 | 621 | 623 | +0.32% | 4,300 | 43億2710万 | +0.65% | 6.55 | 0.79 |
| 12/23 | 621 | 622 | 619 | 621 | 0% | 1,900 | 43億1321万 | +0.49% | 6.53 | 0.79 |
| 12/22 | 615 | 621 | 613 | 621 | +0.81% | 5,400 | 43億1321万 | +0.49% | 6.53 | 0.79 |
| 12/21 | 615 | 619 | 612 | 616 | +0.33% | 27,600 | 42億7848万 | -0.16% | 6.48 | 0.78 |
| 12/20 | 622 | 625 | 609 | 614 | -1.29% | 10,000 | 42億6459万 | -0.49% | 6.46 | 0.78 |
| 12/19 | 627 | 628 | 622 | 622 | 0% | 6,400 | 43億2016万 | +0.81% | 6.54 | 0.79 |
| 12/16 | 629 | 629 | 621 | 622 | -0.16% | 24,500 | 43億2016万 | +0.81% | 6.54 | 0.79 |
| 12/15 | 624 | 626 | 622 | 623 | -0.16% | 7,700 | 43億2710万 | +1.14% | 6.55 | 0.79 |
| 12/14 | 624 | 625 | 622 | 624 | +0.16% | 3,200 | 43億3405万 | +1.3% | 6.56 | 0.79 |
| 12/13 | 626 | 626 | 621 | 623 | 0% | 6,800 | 43億2710万 | +1.3% | 6.55 | 0.79 |
| 12/12 | 625 | 626 | 622 | 623 | +0.32% | 2,300 | 43億2710万 | +1.3% | 6.55 | 0.79 |
| 12/09 | 622 | 625 | 621 | 621 | -0.16% | 2,300 | 43億1321万 | +1.14% | 6.53 | 0.79 |
| 12/08 | 622 | 622 | 620 | 622 | -0.32% | 4,600 | 43億2016万 | +1.3% | 6.54 | 0.79 |
| 12/07 | 620 | 624 | 615 | 624 | +0.65% | 10,400 | 43億3405万 | +1.79% | 6.56 | 0.79 |
| 12/06 | 625 | 625 | 620 | 620 | +0.16% | 2,800 | 43億627万 | +1.31% | 6.52 | 0.79 |
| 12/05 | 615 | 624 | 615 | 619 | +0.65% | 5,300 | 42億9932万 | +1.14% | 6.51 | 0.79 |
| 12/02 | 619 | 619 | 615 | 615 | 0% | 3,500 | 42億7154万 | +0.65% | 6.47 | 0.78 |
| 12/01 | 615 | 615 | 613 | 615 | +0.33% | 1,700 | 42億7154万 | +0.82% | 6.47 | 0.78 |
| 11/30 | 614 | 618 | 606 | 613 | -1.13% | 8,300 | 42億5765万 | +0.66% | 6.45 | 0.78 |
| 11/29 | 619 | 621 | 615 | 620 | +0.16% | 2,500 | 43億627万 | +1.81% | 6.52 | 0.79 |
| 11/28 | 612 | 619 | 610 | 619 | +0.65% | 3,200 | 42億9932万 | +1.81% | 6.51 | 0.79 |
| 11/25 | 615 | 615 | 613 | 615 | +0.49% | 3,600 | 42億7154万 | +1.32% | 6.47 | 0.78 |
| 11/24 | 613 | 613 | 611 | 612 | -0.16% | 3,000 | 42億5070万 | +0.99% | 6.44 | 0.78 |
| 11/22 | 612 | 614 | 605 | 613 | +0.16% | 6,600 | 42億5765万 | +1.32% | 6.45 | 0.78 |
| 11/21 | 611 | 614 | 611 | 612 | +0.33% | 1,800 | 42億5070万 | +1.32% | 6.44 | 0.78 |
| 11/18 | 608 | 610 | 608 | 610 | +0.33% | 300 | 42億3681万 | +0.99% | 6.42 | 0.78 |
| 11/17 | 606 | 610 | 606 | 608 | -0.33% | 3,100 | 42億2292万 | +0.66% | 6.4 | 0.77 |
| 11/16 | 602 | 611 | 602 | 610 | +0.49% | 3,800 | 42億3681万 | +0.99% | 6.42 | 0.78 |
| 11/15 | 608 | 610 | 604 | 607 | -0.16% | 4,700 | 42億1597万 | +0.5% | 6.38 | 0.77 |
| 11/14 | 610 | 613 | 606 | 608 | -1.3% | 4,200 | 42億2292万 | +0.66% | 6.4 | 0.77 |
| 11/11 | 621 | 621 | 612 | 616 | +0.82% | 4,800 | 42億7848万 | +2.16% | 6.48 | 0.78 |
| 11/10 | 616 | 616 | 609 | 611 | -0.81% | 2,000 | 42億4376万 | +1.33% | 6.43 | 0.78 |
| 11/09 | 610 | 616 | 608 | 616 | +0.49% | 4,400 | 42億7848万 | +2.33% | 6.48 | 0.78 |
| 11/08 | 608 | 614 | 608 | 613 | +0.33% | 8,400 | 42億5765万 | +2% | 6.45 | 0.78 |
| 11/07 | 608 | 615 | 608 | 611 | +0.49% | 1,700 | 42億4376万 | +2% | 6.43 | 0.78 |
| 11/04 | 608 | 608 | 599 | 608 | 0% | 2,000 | 42億2292万 | +1.5% | 6.4 | 0.77 |
| 11/02 | 610 | 610 | 605 | 608 | -0.33% | 1,100 | 42億2292万 | +1.67% | 6.4 | 0.77 |
| 11/01 | 607 | 610 | 601 | 610 | +1.67% | 3,900 | 42億3681万 | +2.01% | 6.42 | 0.78 |
| 10/31 | 605 | 605 | 600 | 600 | 0% | 8,600 | 41億6736万 | +0.5% | 6.31 | 0.76 |
| 10/28 | 604 | 604 | 600 | 600 | -0.33% | 800 | 41億6736万 | +0.33% | 6.31 | 0.76 |
| 10/27 | 600 | 605 | 596 | 602 | +0.33% | 3,500 | 41億8125万 | +0.67% | 6.33 | 0.77 |
| 10/26 | 604 | 604 | 596 | 600 | +0.84% | 2,300 | 41億6736万 | +0.33% | 6.31 | 0.76 |
| 10/25 | 596 | 600 | 591 | 595 | +0.51% | 3,900 | 41億3263万 | -0.67% | 6.26 | 0.76 |
| 10/24 | 593 | 600 | 591 | 592 | -0.17% | 3,300 | 41億1179万 | -1.33% | 6.23 | 0.75 |
| 10/21 | 595 | 595 | 593 | 593 | -0.17% | 1,100 | 41億1874万 | -1.33% | 6.24 | 0.75 |
| 10/20 | 595 | 598 | 592 | 594 | -0.67% | 2,100 | 41億2568万 | -1.33% | 6.25 | 0.76 |
| 10/19 | 596 | 600 | 596 | 598 | +0.34% | 1,500 | 41億5346万 | -0.99% | 6.29 | 0.76 |
| 10/18 | 592 | 605 | 592 | 596 | +0.68% | 9,800 | 41億3957万 | -1.49% | 6.27 | 0.76 |
| 10/17 | 598 | 598 | 590 | 592 | -1.33% | 10,200 | 41億1179万 | -2.31% | 6.23 | 0.75 |
| 10/14 | 628 | 630 | 595 | 600 | -1.32% | 54,400 | 41億6736万 | -1.32% | 6.31 | 0.76 |
| 10/13 | 605 | 613 | 603 | 608 | +0.83% | 10,800 | 42億2292万 | -0.16% | 6.4 | 0.77 |
| 10/12 | 610 | 610 | 602 | 603 | -1.15% | 3,800 | 41億8819万 | -1.15% | 6.34 | 0.77 |
| 10/11 | 605 | 610 | 601 | 610 | +0.83% | 7,000 | 42億3681万 | -0.16% | 6.42 | 0.78 |
| 10/07 | 596 | 605 | 596 | 605 | +1% | 1,900 | 42億208万 | -1.14% | 6.36 | 0.77 |
| 10/06 | 600 | 603 | 599 | 599 | -0.17% | 800 | 41億6041万 | -2.28% | 6.3 | 0.76 |
| 10/05 | 596 | 605 | 596 | 600 | +1.01% | 2,800 | 41億6736万 | -2.44% | 6.31 | 0.76 |
| 10/04 | 590 | 598 | 590 | 594 | +1.37% | 5,000 | 41億2568万 | -3.73% | 6.25 | 0.76 |
| 10/03 | 580 | 595 | 580 | 586 | +1.03% | 3,300 | 40億7012万 | -5.18% | 6.16 | 0.75 |
