時価総額
2023/03/08～2023/08/01
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 |
| 08/01 | 1,774 | 1,784 | 1,760 | 1,779 | +1.02% | 180,300 | 866億848万 | +0.17% | 8.18 | 1.06 |
| 07/31 | 1,788 | 1,788 | 1,753 | 1,761 | +0.11% | 183,300 | 857億3217万 | -0.84% | 8.09 | 1.05 |
| 07/28 | 1,760 | 1,779 | 1,734 | 1,759 | -1.57% | 246,900 | 856億3480万 | -1.12% | 8.08 | 1.05 |
| 07/27 | 1,815 | 1,815 | 1,782 | 1,787 | -1.76% | 185,300 | 869億9795万 | +0.28% | 8.21 | 1.06 |
| 07/26 | 1,828 | 1,828 | 1,807 | 1,819 | 0% | 123,200 | 885億5583万 | +2.02% | 8.36 | 1.08 |
| 07/25 | 1,795 | 1,822 | 1,788 | 1,819 | +1.96% | 160,100 | 885億5583万 | +2.02% | 8.36 | 1.08 |
| 07/24 | 1,773 | 1,794 | 1,768 | 1,784 | +1.65% | 51,000 | 868億5189万 | +0.11% | 8.2 | 1.06 |
| 07/21 | 1,776 | 1,776 | 1,745 | 1,755 | -1.07% | 90,400 | 854億4006万 | -1.46% | 8.07 | 1.05 |
| 07/20 | 1,762 | 1,781 | 1,745 | 1,774 | +1.2% | 126,300 | 863億6506万 | -0.5% | 8.15 | 1.06 |
| 07/19 | 1,729 | 1,756 | 1,720 | 1,753 | +2.34% | 90,200 | 853億4270万 | -1.63% | 8.06 | 1.04 |
| 07/18 | 1,713 | 1,721 | 1,704 | 1,713 | -0.17% | 126,000 | 833億9534万 | -3.82% | 7.87 | 1.02 |
| 07/14 | 1,722 | 1,744 | 1,707 | 1,716 | -0.29% | 96,900 | 835億4140万 | -3.7% | 7.89 | 1.02 |
| 07/13 | 1,727 | 1,744 | 1,694 | 1,721 | -1.21% | 285,600 | 837億8481万 | -3.42% | 7.91 | 1.02 |
| 07/12 | 1,781 | 1,784 | 1,742 | 1,742 | -2.68% | 295,900 | 848億717万 | -2.19% | 8.01 | 1.04 |
| 07/11 | 1,795 | 1,812 | 1,788 | 1,790 | -0.72% | 205,600 | 871億4400万 | +0.56% | 8.23 | 1.07 |
| 07/10 | 1,788 | 1,822 | 1,776 | 1,803 | +0.45% | 205,700 | 877億7689万 | +1.46% | 8.29 | 1.07 |
| 07/07 | 1,800 | 1,819 | 1,771 | 1,795 | -0.83% | 262,700 | 873億8742万 | +1.24% | 8.25 | 1.07 |
| 07/06 | 1,948 | 1,949 | 1,785 | 1,810 | -3.1% | 936,800 | 881億1767万 | +2.32% | 8.32 | 1.08 |
| 07/05 | 1,838 | 1,876 | 1,788 | 1,868 | +2.86% | 648,000 | 909億4133万 | +5.9% | 8.59 | 1.11 |
| 07/04 | 1,788 | 1,817 | 1,777 | 1,816 | +1.91% | 243,600 | 884億978万 | +3.42% | 8.35 | 1.08 |
| 07/03 | 1,770 | 1,803 | 1,770 | 1,782 | +2.18% | 187,200 | 867億5453万 | +1.83% | 8.19 | 1.06 |
| 06/30 | 1,753 | 1,759 | 1,727 | 1,744 | -1.3% | 107,300 | 849億454万 | -0.11% | 8.02 | 1.04 |
| 06/29 | 1,783 | 1,798 | 1,762 | 1,767 | -0.79% | 71,700 | 860億2427万 | +1.44% | 8.12 | 1.05 |
| 06/28 | 1,773 | 1,782 | 1,760 | 1,781 | +1.48% | 61,300 | 867億584万 | +2.53% | 8.19 | 1.06 |
| 06/27 | 1,780 | 1,784 | 1,740 | 1,755 | -2.17% | 127,400 | 854億4006万 | +1.33% | 8.07 | 1.05 |
| 06/26 | 1,826 | 1,831 | 1,780 | 1,794 | -1.37% | 101,700 | 873億3873万 | +3.88% | 8.25 | 1.07 |
| 06/23 | 1,860 | 1,873 | 1,809 | 1,819 | -1.68% | 126,200 | 885億5583万 | +5.63% | 8.36 | 1.08 |
| 06/22 | 1,831 | 1,868 | 1,831 | 1,850 | +1.87% | 190,500 | 900億6503万 | +7.87% | 8.5 | 1.1 |
| 06/21 | 1,811 | 1,824 | 1,805 | 1,816 | +0.55% | 138,800 | 884億978万 | +6.32% | 8.35 | 1.08 |
| 06/20 | 1,794 | 1,806 | 1,782 | 1,806 | +0.39% | 125,300 | 879億2294万 | +6.11% | 8.3 | 1.08 |
| 06/19 | 1,782 | 1,799 | 1,770 | 1,799 | +2.62% | 200,100 | 875億8215万 | +6.14% | 8.27 | 1.07 |
| 06/16 | 1,805 | 1,805 | 1,753 | 1,753 | -2.72% | 329,000 | 853億4270万 | +3.91% | 8.06 | 1.04 |
| 06/15 | 1,763 | 1,829 | 1,763 | 1,802 | +3.03% | 274,000 | 877億2820万 | +7.13% | 8.28 | 1.07 |
| 06/14 | 1,758 | 1,765 | 1,740 | 1,749 | +0.23% | 109,200 | 851億4796万 | +4.42% | 8.04 | 1.04 |
| 06/13 | 1,745 | 1,758 | 1,734 | 1,745 | +0.69% | 76,400 | 849億5323万 | +4.43% | 8.02 | 1.04 |
| 06/12 | 1,730 | 1,754 | 1,724 | 1,733 | +0.99% | 156,500 | 843億6902万 | +3.9% | 7.96 | 1.03 |
| 06/09 | 1,720 | 1,720 | 1,694 | 1,716 | +1.06% | 94,900 | 835億4140万 | +3.13% | 7.89 | 1.02 |
| 06/08 | 1,720 | 1,726 | 1,685 | 1,698 | -0.18% | 97,600 | 826億6509万 | +2.23% | 7.8 | 1.01 |
| 06/07 | 1,730 | 1,747 | 1,701 | 1,701 | -0.64% | 182,800 | 828億1114万 | +2.59% | 7.82 | 1.01 |
| 06/06 | 1,700 | 1,717 | 1,687 | 1,712 | -0.12% | 42,900 | 833億4666万 | +3.44% | 7.87 | 1.02 |
| 06/05 | 1,735 | 1,745 | 1,710 | 1,714 | +0.94% | 84,400 | 834億4403万 | +3.94% | 7.88 | 1.02 |
| 06/02 | 1,700 | 1,714 | 1,691 | 1,698 | +0.65% | 134,000 | 826億6509万 | +3.41% | 7.8 | 1.01 |
| 06/01 | 1,650 | 1,694 | 1,650 | 1,687 | +1.2% | 119,900 | 821億2957万 | +3.12% | 7.75 | 1 |
| 05/31 | 1,649 | 1,667 | 1,640 | 1,667 | +0.36% | 182,800 | 811億5589万 | +2.27% | 7.66 | 1.01 |
| 05/30 | 1,670 | 1,682 | 1,635 | 1,661 | -1.25% | 150,300 | 808億6379万 | +2.28% | 7.46 | 0.99 |
| 05/29 | 1,669 | 1,683 | 1,653 | 1,682 | +2.31% | 259,400 | 818億8615万 | +3.96% | 7.56 | 1 |
| 05/26 | 1,650 | 1,650 | 1,637 | 1,644 | +0.18% | 113,000 | 800億3616万 | +1.99% | 7.39 | 0.98 |
| 05/25 | 1,636 | 1,644 | 1,629 | 1,641 | -0.55% | 73,700 | 798億9011万 | +2.12% | 7.37 | 0.97 |
| 05/24 | 1,634 | 1,655 | 1,628 | 1,650 | +0.36% | 88,000 | 803億2827万 | +3.06% | 7.41 | 0.98 |
| 05/23 | 1,675 | 1,683 | 1,634 | 1,644 | -1.44% | 58,200 | 800億3616万 | +3.01% | 7.39 | 0.98 |
| 05/22 | 1,625 | 1,668 | 1,625 | 1,668 | +1.65% | 99,700 | 812億457万 | +4.84% | 7.49 | 0.99 |
| 05/19 | 1,660 | 1,660 | 1,636 | 1,641 | -1.32% | 48,300 | 798億9011万 | +3.6% | 7.37 | 0.97 |
| 05/18 | 1,677 | 1,677 | 1,649 | 1,663 | -0.12% | 80,400 | 809億6115万 | +5.45% | 7.47 | 0.99 |
| 05/17 | 1,637 | 1,674 | 1,632 | 1,665 | +1.71% | 111,600 | 810億5852万 | +6.12% | 7.48 | 0.99 |
| 05/16 | 1,623 | 1,637 | 1,615 | 1,637 | +1.49% | 87,500 | 796億9538万 | +4.87% | 7.36 | 0.97 |
| 05/15 | 1,636 | 1,643 | 1,606 | 1,613 | -0.98% | 84,000 | 785億2696万 | +3.86% | 7.25 | 0.96 |
| 05/12 | 1,612 | 1,632 | 1,609 | 1,629 | +0.37% | 74,600 | 793億591万 | +5.3% | 7.32 | 0.97 |
| 05/11 | 1,650 | 1,650 | 1,620 | 1,623 | -1.93% | 83,300 | 790億1380万 | +5.32% | 7.29 | 0.96 |
| 05/10 | 1,664 | 1,667 | 1,655 | 1,655 | -0.3% | 100,400 | 805億7168万 | +7.68% | 7.44 | 0.98 |
| 05/09 | 1,642 | 1,669 | 1,637 | 1,660 | +1.1% | 177,100 | 808億1510万 | +8.57% | 7.46 | 0.99 |
| 05/08 | 1,628 | 1,649 | 1,623 | 1,642 | +0.86% | 113,200 | 799億3879万 | +7.88% | 7.38 | 0.98 |
| 05/02 | 1,637 | 1,640 | 1,619 | 1,628 | -0.31% | 121,900 | 792億5722万 | +7.53% | 7.32 | 0.97 |
| 05/01 | 1,618 | 1,640 | 1,603 | 1,633 | +1.18% | 171,700 | 795億64万 | +8.43% | 7.34 | 0.97 |
| 04/28 | 1,594 | 1,620 | 1,588 | 1,614 | +2.67% | 231,800 | 785億7565万 | +7.74% | 7.25 | 0.96 |
| 04/27 | 1,573 | 1,577 | 1,555 | 1,572 | +2.34% | 181,800 | 765億3093万 | +5.5% | 7.06 | 0.93 |
| 04/26 | 1,543 | 1,543 | 1,524 | 1,536 | -0.9% | 119,200 | 747億7831万 | +3.57% | 6.9 | 0.91 |
| 04/25 | 1,550 | 1,568 | 1,546 | 1,550 | +0.78% | 108,300 | 754億5989万 | +4.87% | 6.96 | 0.92 |
| 04/24 | 1,533 | 1,549 | 1,531 | 1,538 | +1.45% | 82,500 | 748億7568万 | +4.55% | 6.91 | 0.91 |
| 04/21 | 1,510 | 1,524 | 1,506 | 1,516 | 0% | 56,100 | 738億464万 | +3.41% | 6.81 | 0.9 |
| 04/20 | 1,525 | 1,530 | 1,512 | 1,516 | -0.07% | 104,100 | 738億464万 | +3.69% | 6.81 | 0.9 |
| 04/19 | 1,498 | 1,517 | 1,495 | 1,517 | 0% | 73,700 | 738億5332万 | +3.98% | 6.82 | 0.9 |
| 04/18 | 1,512 | 1,527 | 1,512 | 1,517 | +0.53% | 87,500 | 738億5332万 | +4.33% | 6.82 | 0.9 |
| 04/17 | 1,523 | 1,525 | 1,498 | 1,509 | -0.92% | 162,100 | 734億6385万 | +4% | 6.78 | 0.9 |
| 04/14 | 1,520 | 1,530 | 1,516 | 1,523 | +1.2% | 238,800 | 741億4542万 | +5.03% | 6.84 | 0.9 |
| 04/13 | 1,487 | 1,518 | 1,473 | 1,505 | +1.07% | 213,500 | 732億6911万 | +3.79% | 6.76 | 0.89 |
| 04/12 | 1,484 | 1,499 | 1,479 | 1,489 | +0.95% | 188,900 | 724億9017万 | +2.69% | 6.69 | 0.88 |
| 04/11 | 1,468 | 1,480 | 1,465 | 1,475 | +0.75% | 162,800 | 718億860万 | +1.65% | 6.63 | 0.88 |
| 04/10 | 1,465 | 1,475 | 1,461 | 1,464 | +0.27% | 118,500 | 712億7308万 | +0.76% | 6.58 | 0.87 |
| 04/07 | 1,451 | 1,465 | 1,450 | 1,460 | +1.25% | 103,100 | 710億7834万 | +0.41% | 6.56 | 0.87 |
| 04/06 | 1,430 | 1,457 | 1,403 | 1,442 | -0.76% | 217,400 | 702億203万 | -0.89% | 6.48 | 0.86 |
| 04/05 | 1,484 | 1,487 | 1,449 | 1,453 | -3.13% | 228,900 | 707億3756万 | -0.27% | 6.53 | 0.86 |
| 04/04 | 1,500 | 1,506 | 1,482 | 1,500 | 0% | 138,100 | 730億2570万 | +2.95% | 6.74 | 0.89 |
| 04/03 | 1,485 | 1,500 | 1,472 | 1,500 | +1.9% | 111,400 | 730億2570万 | +2.95% | 6.74 | 0.89 |
| 03/31 | 1,485 | 1,489 | 1,468 | 1,472 | +0.2% | 117,300 | 716億6255万 | +1.17% | 6.61 | 0.87 |
| 03/30 | 1,450 | 1,469 | 1,447 | 1,469 | +1.31% | 173,400 | 715億1650万 | +1.03% | 6.6 | 0.87 |
| 03/29 | 1,429 | 1,451 | 1,429 | 1,450 | +1.47% | 187,900 | 705億9151万 | -0.21% | 6.52 | 0.86 |
| 03/28 | 1,441 | 1,449 | 1,425 | 1,429 | +0.21% | 97,400 | 695億6915万 | -1.58% | 6.42 | 0.85 |
| 03/27 | 1,434 | 1,437 | 1,417 | 1,426 | +0.42% | 88,900 | 694億2309万 | -1.86% | 6.41 | 0.85 |
| 03/24 | 1,404 | 1,423 | 1,402 | 1,420 | +1% | 96,900 | 691億3099万 | -2.34% | 6.38 | 0.84 |
| 03/23 | 1,385 | 1,409 | 1,379 | 1,406 | +0.72% | 136,200 | 684億4942万 | -3.37% | 6.32 | 0.84 |
| 03/22 | 1,417 | 1,421 | 1,382 | 1,396 | +0.87% | 157,700 | 679億6258万 | -4.19% | 6.27 | 0.83 |
| 03/20 | 1,400 | 1,415 | 1,378 | 1,384 | -1.7% | 179,900 | 673億7837万 | -5.14% | 6.22 | 0.82 |
| 03/17 | 1,425 | 1,430 | 1,408 | 1,408 | -0.49% | 109,300 | 685億4679万 | -3.69% | 6.33 | 0.84 |
| 03/16 | 1,405 | 1,419 | 1,392 | 1,415 | -1.46% | 122,000 | 688億8757万 | -3.28% | 6.36 | 0.84 |
| 03/15 | 1,417 | 1,442 | 1,415 | 1,436 | +2.21% | 123,000 | 699億993万 | -1.91% | 6.45 | 0.85 |
| 03/14 | 1,416 | 1,417 | 1,383 | 1,405 | -2.02% | 168,400 | 684億73万 | -3.96% | 6.31 | 0.83 |
| 03/13 | 1,450 | 1,451 | 1,427 | 1,434 | -2.91% | 117,300 | 698億1256万 | -2.18% | 6.44 | 0.85 |
| 03/10 | 1,500 | 1,507 | 1,472 | 1,477 | -3.4% | 156,400 | 719億597万 | +0.68% | 6.64 | 0.88 |
| 03/09 | 1,524 | 1,534 | 1,518 | 1,529 | +0.72% | 78,500 | 744億3753万 | +4.3% | 6.87 | 0.91 |
| 03/08 | 1,504 | 1,523 | 1,504 | 1,518 | +0.73% | 68,100 | 739億200万 | +3.62% | 6.82 | 0.9 |
