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 |
|---|
| 2024 | 4/1, 株式分割 1→3 |
| 2023 |
| 03/31 | 1,375 | 1,383 | 1,372 | 1,378 | +0.85% | 8,100 | 268億6910万 | -2.04% | 7.06 | 0.77 |
| 03/30 | 1,350 | 1,385 | 1,350 | 1,367 | -2.38% | 24,000 | 266億4167万 | -2.8% | 7 | 0.76 |
| 03/29 | 1,395 | 1,400 | 1,378 | 1,400 | +2.07% | 72,600 | 272億9146万 | -0.43% | 7.17 | 0.78 |
| 03/28 | 1,392 | 1,392 | 1,372 | 1,372 | -1.91% | 53,100 | 267億3914万 | -2.37% | 7.03 | 0.76 |
| 03/27 | 1,383 | 1,400 | 1,382 | 1,398 | +1.7% | 70,800 | 272億5897万 | -0.4% | 7.17 | 0.78 |
| 03/24 | 1,425 | 1,428 | 1,375 | 1,375 | -0.6% | 72,000 | 268億412万 | -2% | 7.05 | 0.76 |
| 03/23 | 1,370 | 1,383 | 1,368 | 1,383 | +0.85% | 21,300 | 269億6657万 | -1.33% | 7.09 | 0.77 |
| 03/22 | 1,345 | 1,382 | 1,345 | 1,372 | +2.49% | 20,400 | 267億3914万 | -2.16% | 7.03 | 0.76 |
| 03/20 | 1,378 | 1,378 | 1,338 | 1,338 | -2.9% | 28,800 | 260億8934万 | -4.47% | 6.86 | 0.74 |
| 03/17 | 1,418 | 1,418 | 1,378 | 1,378 | -2.48% | 25,500 | 268億6910万 | -1.69% | 7.06 | 0.77 |
| 03/16 | 1,378 | 1,415 | 1,372 | 1,413 | +1.19% | 11,100 | 275億5138万 | +0.81% | 7.24 | 0.79 |
| 03/15 | 1,383 | 1,405 | 1,383 | 1,397 | +1.21% | 6,300 | 272億2649万 | -0.24% | 7.16 | 0.78 |
| 03/14 | 1,435 | 1,435 | 1,380 | 1,380 | -5.37% | 13,200 | 269億159万 | -1.36% | 7.07 | 0.77 |
| 03/13 | 1,473 | 1,473 | 1,442 | 1,458 | -2.13% | 9,000 | 284億2861万 | +4.24% | 7.47 | 0.81 |
| 03/10 | 1,492 | 1,495 | 1,490 | 1,490 | -0.33% | 17,700 | 290億4592万 | +6.81% | 7.64 | 0.83 |
| 03/09 | 1,483 | 1,495 | 1,483 | 1,495 | +0.67% | 10,200 | 291億4339万 | +7.48% | 7.66 | 0.83 |
| 03/08 | 1,477 | 1,488 | 1,477 | 1,485 | -0.45% | 5,700 | 289億4845万 | +7.07% | 7.61 | 0.83 |
| 03/07 | 1,483 | 1,498 | 1,483 | 1,492 | +1.13% | 14,400 | 290億7841万 | +7.94% | 7.64 | 0.83 |
| 03/06 | 1,432 | 1,475 | 1,432 | 1,475 | +3.87% | 25,200 | 287億5351万 | +7.12% | 7.56 | 0.82 |
| 03/03 | 1,390 | 1,420 | 1,390 | 1,420 | +2.16% | 14,400 | 276億8134万 | +3.42% | 7.28 | 0.79 |
| 03/02 | 1,382 | 1,390 | 1,382 | 1,390 | +0.24% | 7,800 | 270億9653万 | +1.31% | 7.12 | 0.77 |
| 03/01 | 1,377 | 1,388 | 1,377 | 1,387 | +0.73% | 6,300 | 270億3155万 | +1.07% | 7.11 | 0.77 |
| 02/28 | 1,375 | 1,382 | 1,375 | 1,377 | +0.24% | 6,600 | 268億3661万 | +0.27% | 7.06 | 0.77 |
| 02/27 | 1,373 | 1,375 | 1,365 | 1,373 | -0.12% | 3,900 | 267億7163万 | +0.1% | 7.04 | 0.76 |
| 02/24 | 1,377 | 1,377 | 1,372 | 1,375 | +1.1% | 12,300 | 268億412万 | +0.36% | 7.05 | 0.76 |
| 02/22 | 1,363 | 1,368 | 1,360 | 1,360 | -0.61% | 6,600 | 265億1171万 | -0.66% | 6.97 | 0.76 |
| 02/21 | 1,363 | 1,368 | 1,362 | 1,368 | +0.37% | 4,200 | 266億7416万 | +0.02% | 7.01 | 0.76 |
| 02/20 | 1,360 | 1,363 | 1,360 | 1,363 | +0.25% | 1,500 | 265億7669万 | -0.2% | 6.99 | 0.76 |
| 02/17 | 1,367 | 1,370 | 1,360 | 1,360 | -1.21% | 2,100 | 265億1171万 | -0.29% | 6.97 | 0.76 |
| 02/16 | 1,350 | 1,377 | 1,350 | 1,377 | +1.72% | 9,300 | 268億3661万 | +1.23% | 7.06 | 0.77 |
| 02/15 | 1,362 | 1,363 | 1,350 | 1,353 | -0.73% | 4,200 | 263億8175万 | -0.2% | 6.94 | 0.75 |
| 02/14 | 1,367 | 1,367 | 1,362 | 1,363 | -0.12% | 2,400 | 265億7669万 | +0.76% | 6.99 | 0.76 |
| 02/13 | 1,337 | 1,365 | 1,337 | 1,365 | +0.61% | 3,300 | 266億918万 | +1.19% | 7 | 0.76 |
| 02/10 | 1,368 | 1,370 | 1,333 | 1,357 | -1.45% | 16,200 | 264億4673万 | +0.87% | 6.95 | 0.75 |
| 02/09 | 1,368 | 1,377 | 1,365 | 1,377 | +0.61% | 2,700 | 268億3661万 | +2.66% | 7.06 | 0.77 |
| 02/08 | 1,367 | 1,373 | 1,363 | 1,368 | -0.36% | 4,200 | 266億7416万 | +2.34% | 7.01 | 0.76 |
| 02/07 | 1,377 | 1,377 | 1,373 | 1,373 | -0.24% | 1,800 | 267億7163万 | +3.03% | 7.04 | 0.76 |
| 02/06 | 1,365 | 1,377 | 1,365 | 1,377 | +0.85% | 3,600 | 268億3661万 | +3.51% | 7.06 | 0.77 |
| 02/03 | 1,363 | 1,373 | 1,363 | 1,365 | -1.21% | 6,300 | 266億918万 | +2.86% | 7 | 0.76 |
| 02/02 | 1,378 | 1,382 | 1,367 | 1,382 | 0% | 3,000 | 269億3408万 | +4.36% | 7.08 | 0.77 |
| 02/01 | 1,378 | 1,382 | 1,378 | 1,382 | +0.36% | 900 | 269億3408万 | +4.67% | 7.08 | 0.77 |
| 01/31 | 1,377 | 1,388 | 1,360 | 1,377 | +0.36% | 13,500 | 268億3661万 | +4.61% | 7.06 | 0.77 |
| 01/30 | 1,398 | 1,398 | 1,372 | 1,372 | +0.24% | 22,500 | 267億3914万 | +4.63% | 7.03 | 0.76 |
| 01/27 | 1,393 | 1,393 | 1,368 | 1,368 | -1.2% | 11,700 | 266億7416万 | +4.77% | 7.01 | 0.76 |
| 01/26 | 1,407 | 1,407 | 1,358 | 1,385 | -1.31% | 11,100 | 269億9906万 | +6.37% | 7.1 | 0.77 |
| 01/25 | 1,402 | 1,403 | 1,397 | 1,403 | +0.72% | 12,000 | 273億5644万 | +8.03% | 7.19 | 0.78 |
| 01/24 | 1,353 | 1,393 | 1,353 | 1,393 | +2.96% | 20,100 | 271億6151万 | +7.68% | 7.14 | 0.77 |
| 01/23 | 1,333 | 1,353 | 1,333 | 1,353 | +2.14% | 5,100 | 263億8175万 | +4.91% | 6.94 | 0.75 |
| 01/20 | 1,348 | 1,350 | 1,325 | 1,325 | -1.73% | 10,500 | 258億2942万 | +2.87% | 6.79 | 0.74 |
| 01/19 | 1,340 | 1,355 | 1,333 | 1,348 | +0.62% | 16,800 | 262億8428万 | +4.68% | 6.91 | 0.75 |
| 01/18 | 1,332 | 1,355 | 1,323 | 1,340 | +0.63% | 9,300 | 261億2183万 | +4.12% | 6.87 | 0.74 |
| 01/17 | 1,315 | 1,338 | 1,315 | 1,332 | +2.04% | 9,900 | 259億5938万 | +3.63% | 6.82 | 0.74 |
| 01/16 | 1,280 | 1,305 | 1,280 | 1,305 | +2.89% | 18,000 | 254億3954万 | +1.64% | 6.69 | 0.73 |
| 01/13 | 1,273 | 1,285 | 1,265 | 1,268 | -0.13% | 5,400 | 247億2477万 | -1.22% | 6.5 | 0.71 |
| 01/12 | 1,270 | 1,275 | 1,270 | 1,270 | -0.13% | 1,800 | 247億5726万 | -1.24% | 6.51 | 0.71 |
| 01/11 | 1,262 | 1,278 | 1,262 | 1,272 | +0.79% | 5,700 | 247億8975万 | -1.27% | 6.52 | 0.71 |
| 01/10 | 1,267 | 1,270 | 1,262 | 1,262 | -0.39% | 3,000 | 245億9481万 | -2.12% | 6.47 | 0.7 |
| 01/06 | 1,255 | 1,267 | 1,255 | 1,267 | +0.4% | 3,000 | 246億9228万 | -1.88% | 6.49 | 0.7 |
| 01/05 | 1,267 | 1,267 | 1,255 | 1,262 | -0.39% | 5,400 | 245億9481万 | -2.5% | 6.47 | 0.7 |
| 01/04 | 1,292 | 1,292 | 1,260 | 1,267 | -1.43% | 7,500 | 246億9228万 | -2.26% | 6.49 | 0.7 |
| 2022 |
| 12/30 | 1,298 | 1,298 | 1,285 | 1,285 | -0.9% | 6,000 | 250億4967万 | -1.15% | 6.59 | 0.71 |
| 12/29 | 1,287 | 1,297 | 1,280 | 1,297 | +0.52% | 7,500 | 252億7709万 | -0.49% | 6.65 | 0.72 |
| 12/28 | 1,275 | 1,290 | 1,275 | 1,290 | 0% | 2,400 | 251億4714万 | -1.07% | 6.61 | 0.72 |
| 12/27 | 1,290 | 1,295 | 1,288 | 1,290 | +1.04% | 3,000 | 251億4714万 | -1.07% | 6.61 | 0.72 |
| 12/26 | 1,282 | 1,282 | 1,272 | 1,277 | -0.39% | 3,900 | 248億8722万 | -2.02% | 6.54 | 0.71 |
| 12/23 | 1,282 | 1,282 | 1,268 | 1,282 | +1.05% | 13,200 | 249億8469万 | -1.56% | 6.57 | 0.71 |
| 12/22 | 1,255 | 1,270 | 1,248 | 1,268 | +2.28% | 7,200 | 247億2477万 | -2.59% | 6.5 | 0.71 |
| 12/21 | 1,263 | 1,268 | 1,238 | 1,240 | -2.23% | 17,700 | 241億7244万 | -4.69% | 6.35 | 0.69 |
| 12/20 | 1,310 | 1,312 | 1,265 | 1,268 | -2.44% | 15,300 | 247億2477万 | -2.66% | 6.5 | 0.71 |
| 12/19 | 1,295 | 1,308 | 1,295 | 1,300 | +0.52% | 2,700 | 253億4207万 | -0.23% | 6.66 | 0.72 |
| 12/16 | 1,307 | 1,307 | 1,293 | 1,293 | -0.26% | 5,400 | 252億1211万 | -0.67% | 6.63 | 0.72 |
| 12/15 | 1,300 | 1,310 | 1,297 | 1,297 | -0.51% | 2,100 | 252億7709万 | -0.26% | 6.65 | 0.72 |
| 12/14 | 1,303 | 1,303 | 1,300 | 1,303 | -0.26% | 3,600 | 254億705万 | +0.33% | 6.68 | 0.72 |
| 12/13 | 1,330 | 1,330 | 1,307 | 1,307 | -1.75% | 2,700 | 254億7203万 | +0.75% | 6.7 | 0.73 |
| 12/12 | 1,337 | 1,337 | 1,313 | 1,330 | +2.57% | 14,700 | 259億2689万 | +2.7% | 6.82 | 0.74 |
| 12/09 | 1,300 | 1,315 | 1,297 | 1,297 | -0.26% | 8,100 | 252億7709万 | +0.28% | 6.65 | 0.72 |
| 12/08 | 1,308 | 1,308 | 1,300 | 1,300 | -0.64% | 6,600 | 253億4207万 | +0.62% | 6.66 | 0.72 |
| 12/07 | 1,300 | 1,317 | 1,300 | 1,308 | -0.38% | 3,600 | 255億452万 | +1.26% | 6.7 | 0.73 |
| 12/06 | 1,317 | 1,325 | 1,307 | 1,313 | -0.25% | 9,000 | 256億199万 | +1.81% | 6.73 | 0.73 |
| 12/05 | 1,323 | 1,330 | 1,312 | 1,317 | +1.28% | 10,500 | 256億6697万 | +2.23% | 6.75 | 0.73 |
| 12/02 | 1,330 | 1,330 | 1,300 | 1,300 | -2.26% | 8,400 | 253億4207万 | +0.93% | 6.66 | 0.72 |
| 12/01 | 1,332 | 1,332 | 1,318 | 1,330 | -0.13% | 4,800 | 259億2689万 | +3.18% | 6.82 | 0.74 |
| 11/30 | 1,325 | 1,362 | 1,325 | 1,332 | +1.4% | 7,800 | 259億5938万 | +3.39% | 6.82 | 0.74 |
| 11/29 | 1,357 | 1,357 | 1,313 | 1,313 | -3.55% | 14,400 | 256億199万 | +2.05% | 6.73 | 0.73 |
| 11/28 | 1,350 | 1,372 | 1,342 | 1,362 | +0.86% | 9,300 | 265億4420万 | +5.97% | 6.98 | 0.76 |
| 11/25 | 1,333 | 1,350 | 1,327 | 1,350 | +1.89% | 13,200 | 263億1677万 | +5.22% | 6.92 | 0.75 |
| 11/24 | 1,290 | 1,330 | 1,290 | 1,325 | +2.71% | 18,300 | 258億2942万 | +3.43% | 6.79 | 0.74 |
| 11/22 | 1,270 | 1,290 | 1,268 | 1,290 | +1.84% | 9,300 | 251億4714万 | +0.86% | 6.61 | 0.72 |
| 11/21 | 1,265 | 1,270 | 1,265 | 1,267 | +0.13% | 6,000 | 246億9228万 | -0.89% | 6.49 | 0.7 |
| 11/18 | 1,263 | 1,275 | 1,263 | 1,265 | +0.13% | 9,000 | 246億5979万 | -1.02% | 6.48 | 0.7 |
| 11/17 | 1,273 | 1,273 | 1,258 | 1,263 | 0% | 3,900 | 246億2730万 | -1.07% | 6.47 | 0.7 |
| 11/16 | 1,283 | 1,283 | 1,262 | 1,263 | -1.81% | 6,300 | 246億2730万 | -0.92% | 6.47 | 0.7 |
| 11/15 | 1,282 | 1,287 | 1,267 | 1,287 | +1.98% | 6,000 | 250億8216万 | +0.99% | 6.59 | 0.72 |
| 11/14 | 1,263 | 1,270 | 1,262 | 1,262 | -0.26% | 1,800 | 245億9481万 | -0.89% | 6.47 | 0.7 |
| 11/11 | 1,258 | 1,265 | 1,258 | 1,265 | +0.66% | 5,400 | 246億5979万 | -0.63% | 6.48 | 0.7 |
| 11/10 | 1,257 | 1,257 | 1,257 | 1,257 | -0.13% | 2,100 | 244億9734万 | -1.28% | 6.44 | 0.7 |
| 11/09 | 1,255 | 1,258 | 1,255 | 1,258 | 0% | 600 | 245億2983万 | -1.07% | 6.45 | 0.7 |
| 11/08 | 1,263 | 1,272 | 1,243 | 1,258 | -0.4% | 12,000 | 245億2983万 | -0.92% | 6.45 | 0.7 |
| 11/07 | 1,277 | 1,277 | 1,263 | 1,263 | -1.04% | 5,400 | 246億2730万 | -0.37% | 6.47 | 0.7 |
| 11/04 | 1,297 | 1,297 | 1,252 | 1,277 | -0.65% | 21,600 | 248億8722万 | +0.76% | 6.54 | 0.71 |
