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 | 460 | 474 | 459 | 471 | +3.06% | 2,295,800 | 1089億324万 | +9.03% | 182.64 | 0.56 |
| 03/30 | 460 | 463 | 446 | 457 | -4.79% | 2,965,500 | 1056億6620万 | +6.03% | 177.21 | 0.54 |
| 03/29 | 496 | 501 | 473 | 480 | -2.83% | 4,152,900 | 1109億8419万 | +11.37% | 186.13 | 0.57 |
| 03/28 | 515 | 517 | 485 | 494 | +2.7% | 9,422,600 | 1142億2123万 | +15.15% | 191.56 | 0.59 |
| 03/27 | 481 | 481 | 481 | 481 | +19.95% | 328,200 | 1112億1541万 | +12.65% | 186.52 | 0.57 |
| 03/24 | 398 | 402 | 397 | 401 | 0% | 250,900 | 927億1804万 | -5.87% | 155.5 | 0.48 |
| 03/23 | 396 | 401 | 394 | 401 | +0.5% | 229,100 | 927億1804万 | -6.09% | 155.5 | 0.48 |
| 03/22 | 402 | 404 | 399 | 399 | +2.31% | 375,600 | 922億5561万 | -6.99% | 154.72 | 0.47 |
| 03/20 | 400 | 403 | 390 | 390 | -2.99% | 310,100 | 901億7465万 | -9.51% | 151.23 | 0.46 |
| 03/17 | 400 | 407 | 399 | 402 | 0% | 620,000 | 929億4926万 | -7.16% | 155.88 | 0.48 |
| 03/16 | 398 | 403 | 397 | 402 | -0.99% | 364,900 | 929億4926万 | -7.37% | 155.88 | 0.48 |
| 03/15 | 414 | 418 | 405 | 406 | -1.46% | 452,400 | 938億7413万 | -6.67% | 157.43 | 0.48 |
| 03/14 | 413 | 415 | 405 | 412 | -2.14% | 638,000 | 952億6143万 | -5.29% | 159.76 | 0.49 |
| 03/13 | 420 | 421 | 412 | 421 | -1.41% | 436,200 | 973億4238万 | -3.44% | 163.25 | 0.5 |
| 03/10 | 435 | 437 | 425 | 427 | -3.39% | 647,400 | 987億2969万 | -1.84% | 165.58 | 0.51 |
| 03/09 | 433 | 443 | 433 | 442 | +2.31% | 500,500 | 1021億9794万 | +1.61% | 171.39 | 0.52 |
| 03/08 | 432 | 434 | 427 | 432 | 0% | 288,900 | 998億8577万 | -0.46% | 167.52 | 0.51 |
| 03/07 | 427 | 433 | 425 | 432 | -0.23% | 426,800 | 998億8577万 | -0.23% | 167.52 | 0.51 |
| 03/06 | 440 | 441 | 429 | 433 | -1.14% | 528,700 | 1001億1699万 | +0.23% | 167.9 | 0.51 |
| 03/03 | 434 | 440 | 432 | 438 | +1.62% | 495,500 | 1012億7307万 | +1.39% | 169.84 | 0.52 |
| 03/02 | 439 | 442 | 430 | 431 | -1.37% | 391,800 | 996億5455万 | -0.23% | 167.13 | 0.51 |
| 03/01 | 435 | 440 | 434 | 437 | 0% | 283,600 | 1010億4186万 | +1.16% | 169.46 | 0.52 |
| 02/28 | 440 | 441 | 436 | 437 | -0.23% | 608,700 | 1010億4186万 | +1.39% | 169.46 | 0.52 |
| 02/27 | 440 | 445 | 436 | 438 | -0.45% | 355,600 | 1012億7307万 | +1.86% | 169.84 | 0.52 |
| 02/24 | 441 | 448 | 439 | 440 | +0.69% | 453,300 | 1017億3551万 | +2.56% | 170.62 | 0.52 |
| 02/22 | 446 | 449 | 435 | 437 | -2.89% | 465,300 | 1010億4186万 | +2.1% | 169.46 | 0.52 |
| 02/21 | 450 | 454 | 447 | 450 | +0.67% | 324,700 | 1040億4768万 | +5.39% | 174.5 | 0.53 |
| 02/20 | 443 | 449 | 441 | 447 | +0.9% | 330,000 | 1033億5403万 | +5.18% | 173.33 | 0.53 |
| 02/17 | 441 | 448 | 440 | 443 | -0.23% | 388,500 | 1024億2916万 | +4.48% | 171.78 | 0.53 |
| 02/16 | 443 | 444 | 441 | 444 | +0.45% | 290,700 | 1026億6038万 | +5.21% | 172.17 | 0.53 |
| 02/15 | 448 | 449 | 442 | 442 | -1.12% | 244,200 | 1021億9794万 | +4.99% | 171.39 | 0.52 |
| 02/14 | 445 | 450 | 445 | 447 | +1.13% | 246,000 | 1033億5403万 | +6.68% | 173.33 | 0.53 |
| 02/13 | 439 | 447 | 439 | 442 | +0.68% | 344,200 | 1021億9794万 | +6% | 171.39 | 0.52 |
| 02/10 | 430 | 441 | 429 | 439 | +2.09% | 397,100 | 1015億429万 | +5.78% | 170.23 | 0.52 |
| 02/09 | 421 | 433 | 421 | 430 | +1.9% | 480,200 | 994億2334万 | +4.12% | 166.74 | 0.51 |
| 02/08 | 421 | 424 | 421 | 422 | +0.24% | 223,500 | 975億7360万 | +2.68% | 163.64 | 0.5 |
| 02/07 | 420 | 424 | 420 | 421 | +0.24% | 212,700 | 973億4238万 | +2.93% | 165.84 | 0.51 |
| 02/06 | 416 | 421 | 416 | 420 | +1.94% | 367,200 | 971億1117万 | +2.94% | 165.45 | 0.51 |
| 02/03 | 417 | 418 | 410 | 412 | -1.44% | 355,000 | 952億6143万 | +1.48% | 162.3 | 0.5 |
| 02/02 | 412 | 421 | 412 | 418 | +1.46% | 303,000 | 966億4873万 | +3.21% | 164.66 | 0.5 |
| 02/01 | 420 | 422 | 411 | 412 | -1.67% | 339,600 | 952億6143万 | +2.23% | 162.3 | 0.5 |
| 01/31 | 414 | 422 | 413 | 419 | +1.95% | 494,700 | 968億7995万 | +4.23% | 165.06 | 0.5 |
| 01/30 | 428 | 433 | 407 | 411 | -3.75% | 802,700 | 950億3021万 | +2.75% | 161.91 | 0.5 |
| 01/27 | 428 | 428 | 424 | 427 | -0.23% | 280,200 | 987億2969万 | +7.02% | 168.21 | 0.51 |
| 01/26 | 427 | 429 | 425 | 428 | +0.23% | 280,100 | 989億6090万 | +7.81% | 168.6 | 0.52 |
| 01/25 | 421 | 428 | 418 | 427 | +1.43% | 438,700 | 987億2969万 | +8.1% | 168.21 | 0.51 |
| 01/24 | 417 | 425 | 414 | 421 | +1.45% | 547,600 | 973億4238万 | +6.85% | 165.84 | 0.51 |
| 01/23 | 417 | 418 | 413 | 415 | +0.48% | 367,200 | 959億5508万 | +5.6% | 163.48 | 0.5 |
| 01/20 | 410 | 414 | 406 | 413 | +0.73% | 276,800 | 954億9265万 | +5.36% | 162.69 | 0.5 |
| 01/19 | 414 | 418 | 409 | 410 | -0.24% | 574,400 | 947億9899万 | +4.59% | 161.51 | 0.49 |
| 01/18 | 412 | 414 | 405 | 411 | -0.24% | 398,200 | 950億3021万 | +5.12% | 161.91 | 0.5 |
| 01/17 | 408 | 413 | 407 | 412 | +1.48% | 499,900 | 952億6143万 | +5.64% | 162.3 | 0.5 |
| 01/16 | 402 | 410 | 402 | 406 | +0.25% | 289,100 | 938億7413万 | +4.37% | 159.94 | 0.49 |
| 01/13 | 400 | 410 | 400 | 405 | +0.25% | 443,500 | 936億4291万 | +4.38% | 159.54 | 0.49 |
| 01/12 | 401 | 404 | 398 | 404 | +0.75% | 268,500 | 934億1169万 | +4.39% | 159.15 | 0.49 |
| 01/11 | 398 | 402 | 396 | 401 | +1.26% | 247,200 | 927億1804万 | +3.89% | 157.97 | 0.48 |
| 01/10 | 390 | 400 | 390 | 396 | +2.06% | 365,500 | 915億6196万 | +2.59% | 156 | 0.48 |
| 01/06 | 387 | 393 | 386 | 388 | 0% | 357,500 | 897億1222万 | +0.78% | 152.85 | 0.47 |
| 01/05 | 383 | 389 | 381 | 388 | +1.04% | 338,000 | 897億1222万 | +0.78% | 152.85 | 0.47 |
| 01/04 | 381 | 387 | 377 | 384 | +0.26% | 369,500 | 887億8735万 | -0.52% | 151.27 | 0.46 |
| 2022 |
| 12/30 | 382 | 389 | 381 | 383 | +0.26% | 236,300 | 885億5613万 | -0.78% | 163.72 | 0.5 |
| 12/29 | 374 | 382 | 372 | 382 | +1.6% | 462,600 | 883億2492万 | -1.29% | 163.29 | 0.5 |
| 12/28 | 376 | 380 | 374 | 376 | -1.57% | 331,800 | 869億3761万 | -2.84% | 160.73 | 0.49 |
| 12/27 | 379 | 382 | 377 | 382 | +1.87% | 222,000 | 883億2492万 | -1.55% | 163.29 | 0.5 |
| 12/26 | 380 | 382 | 375 | 375 | -2.09% | 212,500 | 867億640万 | -3.1% | 160.3 | 0.49 |
| 12/23 | 379 | 383 | 376 | 383 | +0.52% | 330,400 | 885億5613万 | -1.03% | 163.72 | 0.5 |
| 12/22 | 380 | 383 | 378 | 381 | +0.79% | 421,800 | 880億9370万 | -1.3% | 162.87 | 0.5 |
| 12/21 | 384 | 387 | 377 | 378 | -1.56% | 586,800 | 874億5万 | -2.07% | 161.58 | 0.49 |
| 12/20 | 383 | 390 | 382 | 384 | +0.79% | 704,700 | 887億8735万 | -0.26% | 164.15 | 0.5 |
| 12/19 | 384 | 387 | 380 | 381 | -1.3% | 375,900 | 880億9370万 | -0.78% | 162.87 | 0.5 |
| 12/16 | 396 | 401 | 386 | 386 | -3.26% | 1,870,500 | 892億4979万 | +0.52% | 165 | 0.5 |
| 12/15 | 399 | 400 | 397 | 399 | -0.5% | 271,200 | 922億5561万 | +4.18% | 170.56 | 0.52 |
| 12/14 | 402 | 407 | 400 | 401 | -0.99% | 567,300 | 927億1804万 | +5.25% | 171.42 | 0.52 |
| 12/13 | 396 | 405 | 394 | 405 | +3.32% | 601,400 | 936億4291万 | +6.58% | 173.13 | 0.53 |
| 12/12 | 385 | 394 | 385 | 392 | +1.82% | 408,200 | 906億3709万 | +3.7% | 167.57 | 0.51 |
| 12/09 | 382 | 389 | 381 | 385 | +0.79% | 475,500 | 890億1857万 | +2.39% | 164.58 | 0.5 |
| 12/08 | 383 | 384 | 376 | 382 | 0% | 338,700 | 883億2492万 | +1.87% | 163.29 | 0.5 |
| 12/07 | 380 | 386 | 380 | 382 | 0% | 355,200 | 883億2492万 | +2.14% | 163.29 | 0.5 |
| 12/06 | 383 | 386 | 380 | 382 | -0.52% | 290,400 | 883億2492万 | +2.69% | 163.29 | 0.5 |
| 12/05 | 383 | 384 | 379 | 384 | +0.26% | 477,100 | 887億8735万 | +3.5% | 164.15 | 0.5 |
| 12/02 | 387 | 387 | 379 | 383 | -1.29% | 466,300 | 885億5613万 | +4.08% | 163.72 | 0.5 |
| 12/01 | 394 | 394 | 385 | 388 | +0.26% | 418,300 | 897億1222万 | +6.01% | 165.86 | 0.51 |
| 11/30 | 396 | 396 | 384 | 387 | -2.27% | 775,200 | 894億8100万 | +6.32% | 165.43 | 0.51 |
| 11/29 | 398 | 398 | 392 | 396 | -1% | 518,600 | 915億6196万 | +9.39% | 169.28 | 0.52 |
| 11/28 | 399 | 401 | 395 | 400 | +0.5% | 473,700 | 924億8682万 | +11.42% | 170.99 | 0.52 |
| 11/25 | 393 | 398 | 389 | 398 | +1.27% | 518,100 | 920億2439万 | +11.48% | 170.13 | 0.52 |
| 11/24 | 384 | 393 | 382 | 393 | +3.15% | 537,100 | 908億6830万 | +11.02% | 168 | 0.51 |
| 11/22 | 376 | 383 | 374 | 381 | +2.14% | 794,600 | 880億9370万 | +8.24% | 162.87 | 0.5 |
| 11/21 | 370 | 376 | 368 | 373 | +1.36% | 668,000 | 862億4396万 | +6.57% | 159.45 | 0.49 |
| 11/18 | 369 | 372 | 365 | 368 | -0.27% | 391,900 | 850億8788万 | +5.75% | 157.31 | 0.48 |
| 11/17 | 365 | 369 | 363 | 369 | +1.1% | 266,900 | 853億1909万 | +6.34% | 157.74 | 0.48 |
| 11/16 | 366 | 369 | 362 | 365 | -0.27% | 339,300 | 843億9423万 | +5.8% | 156.03 | 0.48 |
| 11/15 | 364 | 367 | 360 | 366 | +0.55% | 306,800 | 846億2544万 | +6.71% | 156.45 | 0.48 |
| 11/14 | 367 | 368 | 362 | 364 | -0.82% | 364,700 | 841億6301万 | +6.43% | 155.6 | 0.48 |
| 11/11 | 366 | 367 | 361 | 367 | +1.66% | 532,500 | 848億5666万 | +7.62% | 156.88 | 0.48 |
| 11/10 | 358 | 362 | 355 | 361 | 0% | 328,400 | 834億6936万 | +6.18% | 154.32 | 0.47 |
| 11/09 | 358 | 361 | 356 | 361 | +0.84% | 294,800 | 834億6936万 | +6.49% | 154.32 | 0.47 |
| 11/08 | 359 | 360 | 355 | 358 | +0.85% | 441,400 | 827億7571万 | +5.92% | 153.03 | 0.47 |
| 11/07 | 355 | 358 | 351 | 355 | +0.85% | 536,300 | 820億8206万 | +5.65% | 151.75 | 0.46 |
| 11/04 | 349 | 355 | 349 | 352 | -0.28% | 418,900 | 813億8840万 | +5.07% | 150.47 | 0.46 |
