時価総額
2022/09/22~2023/02/17
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 |
02/17 | 2,278 | 2,281 | 2,261 | 2,264 | -1.74% | 11,600 | 573億869万 | +3.33% | 17.57 | 0.63 |
02/16 | 2,290 | 2,310 | 2,290 | 2,304 | +1.1% | 15,300 | 583億2121万 | +5.59% | 17.88 | 0.64 |
02/15 | 2,289 | 2,289 | 2,271 | 2,279 | 0% | 9,200 | 576億8838万 | +4.88% | 17.69 | 0.63 |
02/14 | 2,295 | 2,308 | 2,258 | 2,279 | +0.4% | 17,700 | 576億8838万 | +5.27% | 17.69 | 0.63 |
02/13 | 2,253 | 2,315 | 2,250 | 2,270 | +3.04% | 27,700 | 574億6056万 | +5.39% | 17.62 | 0.63 |
02/10 | 2,176 | 2,215 | 2,176 | 2,203 | -0.09% | 9,700 | 557億6459万 | +2.7% | 17.1 | 0.61 |
02/09 | 2,190 | 2,209 | 2,190 | 2,205 | +0.32% | 6,500 | 558億1522万 | +3.18% | 17.11 | 0.61 |
02/08 | 2,208 | 2,218 | 2,198 | 2,198 | -0.45% | 5,600 | 556億3803万 | +3.24% | 17.06 | 0.61 |
02/07 | 2,215 | 2,217 | 2,202 | 2,208 | +0.09% | 7,600 | 558億9116万 | +3.95% | 17.24 | 0.62 |
02/06 | 2,177 | 2,210 | 2,177 | 2,206 | +1.33% | 9,100 | 558億4053万 | +4.2% | 17.22 | 0.62 |
02/03 | 2,217 | 2,217 | 2,169 | 2,177 | -1.94% | 12,200 | 551億645万 | +3.18% | 16.99 | 0.61 |
02/02 | 2,239 | 2,239 | 2,216 | 2,220 | +0.82% | 9,700 | 561億9491万 | +5.46% | 17.33 | 0.62 |
02/01 | 2,217 | 2,217 | 2,198 | 2,202 | -0.5% | 6,000 | 557億3928万 | +5.01% | 17.19 | 0.61 |
01/31 | 2,215 | 2,254 | 2,204 | 2,213 | +0.73% | 24,900 | 560億1772万 | +5.89% | 17.27 | 0.62 |
01/30 | 2,196 | 2,212 | 2,175 | 2,197 | +0.09% | 15,300 | 556億1271万 | +5.47% | 17.15 | 0.61 |
01/27 | 2,192 | 2,210 | 2,178 | 2,195 | +0.14% | 10,000 | 555億6209万 | +5.78% | 17.13 | 0.61 |
01/26 | 2,201 | 2,213 | 2,186 | 2,192 | -0.41% | 8,600 | 554億8615万 | +5.94% | 17.11 | 0.61 |
01/25 | 2,156 | 2,215 | 2,156 | 2,201 | +0.14% | 15,900 | 557億1397万 | +6.64% | 17.18 | 0.61 |
01/24 | 2,158 | 2,202 | 2,151 | 2,198 | +2.47% | 15,800 | 556億3803万 | +6.8% | 17.16 | 0.61 |
01/23 | 2,085 | 2,158 | 2,082 | 2,145 | +2.88% | 16,300 | 542億9644万 | +4.33% | 16.74 | 0.6 |
01/20 | 2,100 | 2,109 | 2,083 | 2,085 | -0.71% | 5,000 | 527億7765万 | +1.56% | 16.28 | 0.58 |
01/19 | 2,127 | 2,127 | 2,100 | 2,100 | -1.18% | 15,900 | 531億5735万 | +2.34% | 16.39 | 0.59 |
01/18 | 2,069 | 2,138 | 2,062 | 2,125 | +3.01% | 22,300 | 537億9018万 | +3.66% | 16.59 | 0.59 |
01/17 | 2,056 | 2,072 | 2,048 | 2,063 | +0.34% | 12,300 | 522億2077万 | +0.78% | 16.1 | 0.58 |
01/16 | 2,033 | 2,070 | 2,030 | 2,056 | +0.78% | 14,000 | 520億4358万 | +0.54% | 16.05 | 0.57 |
01/13 | 2,067 | 2,067 | 2,032 | 2,040 | -1.31% | 14,100 | 516億3857万 | -0.2% | 15.92 | 0.57 |
01/12 | 2,068 | 2,071 | 2,057 | 2,067 | -0.05% | 6,200 | 523億2202万 | +1.17% | 16.13 | 0.58 |
01/11 | 2,037 | 2,071 | 2,037 | 2,068 | +2.17% | 11,400 | 523億4733万 | +1.27% | 16.14 | 0.58 |
01/10 | 2,031 | 2,049 | 2,023 | 2,024 | -0.34% | 12,100 | 512億3356万 | -0.88% | 15.8 | 0.56 |
01/06 | 2,005 | 2,042 | 2,005 | 2,031 | +0.94% | 11,800 | 514億1075万 | -0.73% | 15.85 | 0.57 |
01/05 | 1,995 | 2,013 | 1,992 | 2,012 | +0.3% | 11,400 | 509億2980万 | -1.76% | 15.71 | 0.56 |
01/04 | 2,041 | 2,047 | 2,001 | 2,006 | -2.48% | 15,400 | 507億7793万 | -2.29% | 15.66 | 0.56 |
2022 |
12/30 | 2,066 | 2,077 | 2,052 | 2,057 | +0.54% | 16,000 | 520億6889万 | -0.19% | 16.16 | 0.58 |
12/29 | 2,050 | 2,057 | 2,011 | 2,046 | +0.2% | 14,400 | 517億9045万 | -1.06% | 16.07 | 0.57 |
12/28 | 2,042 | 2,042 | 2,003 | 2,042 | +0.29% | 11,200 | 516億8919万 | -1.59% | 16.04 | 0.57 |
12/27 | 2,029 | 2,042 | 2,010 | 2,036 | +0.34% | 5,300 | 515億3732万 | -2.16% | 15.99 | 0.57 |
12/26 | 2,014 | 2,033 | 2,014 | 2,029 | +0.3% | 3,200 | 513億6012万 | -2.69% | 15.94 | 0.57 |
12/23 | 2,014 | 2,033 | 2,006 | 2,023 | -0.15% | 11,800 | 512億825万 | -3.16% | 15.89 | 0.57 |
12/22 | 2,019 | 2,045 | 2,015 | 2,026 | +1.15% | 20,500 | 512億8419万 | -3.15% | 15.92 | 0.57 |
12/21 | 2,047 | 2,047 | 1,991 | 2,003 | -2.24% | 24,300 | 507億199万 | -4.35% | 15.74 | 0.56 |
12/20 | 2,060 | 2,083 | 2,038 | 2,049 | -1.01% | 20,300 | 518億6639万 | -2.38% | 16.1 | 0.58 |
12/19 | 2,059 | 2,084 | 2,058 | 2,070 | +0.63% | 9,200 | 523億9796万 | -1.43% | 16.26 | 0.58 |
12/16 | 2,118 | 2,118 | 2,055 | 2,057 | -3.38% | 17,700 | 520億6889万 | -2.05% | 16.16 | 0.58 |
12/15 | 2,081 | 2,135 | 2,081 | 2,129 | +2.06% | 12,400 | 538億9143万 | +1.38% | 16.72 | 0.6 |
12/14 | 2,065 | 2,089 | 2,060 | 2,086 | +1.21% | 15,000 | 528億297万 | -0.57% | 16.39 | 0.59 |
12/13 | 2,054 | 2,066 | 2,052 | 2,061 | +1.43% | 11,700 | 521億7014万 | -1.76% | 16.19 | 0.58 |
12/12 | 2,059 | 2,059 | 2,032 | 2,032 | -1.55% | 12,100 | 514億3606万 | -3.15% | 15.96 | 0.57 |
12/09 | 2,029 | 2,064 | 2,029 | 2,064 | +2.08% | 19,400 | 522億4608万 | -1.62% | 16.21 | 0.58 |
12/08 | 2,016 | 2,022 | 2,001 | 2,022 | +0.4% | 14,400 | 511億8293万 | -3.62% | 15.88 | 0.57 |
12/07 | 2,000 | 2,019 | 1,995 | 2,014 | +0.15% | 10,800 | 509億8043万 | -4% | 15.82 | 0.57 |
12/06 | 2,057 | 2,057 | 2,010 | 2,011 | -2.57% | 20,700 | 509億449万 | -4.24% | 15.8 | 0.56 |
12/05 | 2,060 | 2,064 | 2,047 | 2,064 | +0.29% | 12,600 | 522億4608万 | -1.76% | 16.21 | 0.58 |
12/02 | 2,091 | 2,095 | 2,053 | 2,058 | -2.6% | 26,400 | 520億9420万 | -2.05% | 16.17 | 0.58 |
12/01 | 2,114 | 2,124 | 2,100 | 2,113 | +1.44% | 16,500 | 534億8642万 | +0.52% | 16.6 | 0.59 |
11/30 | 2,145 | 2,163 | 2,083 | 2,083 | -2.89% | 38,500 | 527億2703万 | -0.81% | 16.36 | 0.59 |
11/29 | 2,186 | 2,186 | 2,135 | 2,145 | -2.77% | 16,200 | 542億9644万 | +2.19% | 16.85 | 0.6 |
11/28 | 2,223 | 2,226 | 2,206 | 2,206 | -0.81% | 11,300 | 558億4053万 | +5.35% | 17.33 | 0.62 |
11/25 | 2,239 | 2,239 | 2,206 | 2,224 | -0.09% | 18,900 | 562億9616万 | +6.51% | 17.47 | 0.62 |
11/24 | 2,205 | 2,236 | 2,200 | 2,226 | +1.88% | 16,800 | 563億4679万 | +6.92% | 17.49 | 0.63 |
11/22 | 2,150 | 2,193 | 2,144 | 2,185 | +1.96% | 31,500 | 553億896万 | +5.3% | 17.16 | 0.61 |
11/21 | 2,129 | 2,143 | 2,112 | 2,143 | +0.66% | 13,000 | 542億4581万 | +3.58% | 16.83 | 0.6 |
11/18 | 2,119 | 2,136 | 2,118 | 2,129 | +1.09% | 11,600 | 538億9143万 | +3.1% | 16.72 | 0.6 |
11/17 | 2,082 | 2,109 | 2,079 | 2,106 | +1.15% | 9,400 | 533億923万 | +2.33% | 16.54 | 0.59 |
11/16 | 2,093 | 2,093 | 2,073 | 2,082 | -1.28% | 10,200 | 527億172万 | +1.41% | 16.36 | 0.58 |
11/15 | 2,095 | 2,128 | 2,079 | 2,109 | +1.01% | 13,500 | 533億8517万 | +2.93% | 16.57 | 0.59 |
11/14 | 2,073 | 2,108 | 2,064 | 2,088 | +0.72% | 13,900 | 528億5359万 | +2% | 16.4 | 0.59 |
11/11 | 2,086 | 2,092 | 2,049 | 2,073 | +1.82% | 17,700 | 524億7390万 | +1.32% | 16.28 | 0.58 |
11/10 | 2,065 | 2,083 | 2,028 | 2,036 | -2.26% | 17,400 | 515億3732万 | -0.34% | 15.99 | 0.57 |
11/09 | 2,095 | 2,096 | 2,079 | 2,083 | -0.33% | 9,400 | 527億2703万 | +2.01% | 16.36 | 0.59 |
11/08 | 2,071 | 2,096 | 2,069 | 2,090 | +0.92% | 17,600 | 529億422万 | +2.7% | 16.42 | 0.59 |
11/07 | 2,030 | 2,082 | 2,030 | 2,071 | +2.02% | 14,500 | 524億2327万 | +2.12% | 16.27 | 0.58 |
11/04 | 2,058 | 2,061 | 2,026 | 2,030 | -1.41% | 16,800 | 513億8544万 | +0.35% | 15.95 | 0.57 |
11/02 | 2,027 | 2,085 | 2,027 | 2,059 | +1.58% | 19,000 | 521億1952万 | +1.98% | 16.18 | 0.58 |
11/01 | 2,087 | 2,087 | 2,020 | 2,027 | -2.03% | 16,500 | 513億950万 | +0.65% | 15.92 | 0.57 |
10/31 | 2,061 | 2,090 | 2,061 | 2,069 | +1.82% | 27,800 | 523億7265万 | +2.88% | 16.25 | 0.58 |
10/28 | 2,041 | 2,073 | 2,012 | 2,032 | -1.45% | 88,900 | 514億3606万 | +1.14% | 15.96 | 0.57 |
10/27 | 2,062 | 2,076 | 2,052 | 2,062 | -1.01% | 14,200 | 521億9545万 | +2.59% | 16.2 | 0.58 |
10/26 | 2,078 | 2,100 | 2,070 | 2,083 | +0.97% | 13,100 | 527億2703万 | +3.58% | 16.36 | 0.59 |
10/25 | 2,047 | 2,077 | 2,045 | 2,063 | +0.78% | 15,900 | 522億2077万 | +2.59% | 16.21 | 0.58 |
10/24 | 2,076 | 2,076 | 2,037 | 2,047 | +0.39% | 15,100 | 518億1576万 | +1.69% | 16.08 | 0.57 |
10/21 | 2,033 | 2,048 | 2,029 | 2,039 | -0.39% | 13,500 | 516億1326万 | +1.09% | 16.02 | 0.57 |
10/20 | 2,069 | 2,075 | 2,039 | 2,047 | -1.06% | 23,600 | 518億1576万 | +1.09% | 16.08 | 0.57 |
10/19 | 2,052 | 2,082 | 2,031 | 2,069 | +0.83% | 14,900 | 523億7265万 | +1.77% | 16.25 | 0.58 |
10/18 | 2,032 | 2,058 | 2,032 | 2,052 | +1.28% | 16,700 | 519億4232万 | +0.59% | 16.12 | 0.58 |
10/17 | 2,039 | 2,049 | 2,000 | 2,026 | -0.88% | 15,600 | 512億8419万 | -1.03% | 15.92 | 0.57 |
10/14 | 1,980 | 2,044 | 1,973 | 2,044 | +3.6% | 26,000 | 517億3982万 | -0.39% | 16.06 | 0.57 |
10/13 | 1,963 | 1,979 | 1,946 | 1,973 | 0% | 22,700 | 499億4260万 | -4.08% | 15.5 | 0.55 |
10/12 | 1,966 | 1,986 | 1,960 | 1,973 | +0.1% | 19,500 | 499億4260万 | -4.41% | 15.5 | 0.55 |
10/11 | 2,012 | 2,017 | 1,969 | 1,971 | -4.37% | 28,300 | 498億9197万 | -4.83% | 15.48 | 0.55 |
10/07 | 2,031 | 2,075 | 2,030 | 2,061 | +0.1% | 23,200 | 521億7014万 | -0.87% | 16.19 | 0.58 |
10/06 | 2,025 | 2,079 | 2,024 | 2,059 | +2.54% | 34,800 | 521億1952万 | -1.29% | 16.18 | 0.58 |
10/05 | 2,025 | 2,033 | 2,008 | 2,008 | +0.15% | 22,300 | 508億2855万 | -4.15% | 15.77 | 0.56 |
10/04 | 1,976 | 2,020 | 1,975 | 2,005 | +4.48% | 32,200 | 507億5261万 | -4.75% | 15.75 | 0.56 |
10/03 | 1,907 | 1,927 | 1,900 | 1,919 | +0.42% | 15,200 | 485億7569万 | -9.31% | 15.08 | 0.54 |
09/30 | 1,937 | 1,964 | 1,906 | 1,911 | -2% | 23,800 | 483億7319万 | -10.37% | 15.01 | 0.54 |
09/29 | 1,931 | 1,958 | 1,906 | 1,950 | +0.98% | 25,600 | 493億6040万 | -9.18% | 15.4 | 0.55 |
09/28 | 1,926 | 1,943 | 1,902 | 1,931 | +0.1% | 28,800 | 488億7945万 | -10.68% | 15.25 | 0.55 |
09/27 | 1,964 | 1,964 | 1,928 | 1,929 | -1.18% | 36,800 | 488億2882万 | -11.43% | 15.24 | 0.54 |
09/26 | 2,018 | 2,018 | 1,952 | 1,952 | -3.84% | 34,100 | 494億1102万 | -11.03% | 15.42 | 0.55 |
09/22 | 2,031 | 2,037 | 2,025 | 2,030 | -1.22% | 22,200 | 513億8544万 | -8.06% | 16.03 | 0.57 |