時価総額
2022/09/16~2023/02/14
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 |
02/14 | 1,312 | 1,322 | 1,309 | 1,310 | +0.69% | 12,100 | 464億7146万 | +7.47% | 9.22 | 0.81 |
02/13 | 1,315 | 1,315 | 1,293 | 1,301 | -1.06% | 17,800 | 461億5219万 | +7.43% | 9.16 | 0.8 |
02/10 | 1,324 | 1,341 | 1,315 | 1,315 | -1.2% | 23,100 | 466億4883万 | +9.31% | 9.26 | 0.81 |
02/09 | 1,331 | 1,334 | 1,319 | 1,331 | 0% | 14,500 | 472億1642万 | +11.38% | 9.37 | 0.82 |
02/08 | 1,329 | 1,338 | 1,320 | 1,331 | +1.45% | 20,800 | 472億1642万 | +12.23% | 9.37 | 0.82 |
02/07 | 1,322 | 1,324 | 1,307 | 1,312 | +0.92% | 22,500 | 465億4241万 | +11.28% | 9.24 | 0.81 |
02/06 | 1,300 | 1,313 | 1,290 | 1,300 | +0.46% | 42,200 | 461億1672万 | +10.92% | 9.15 | 0.8 |
02/03 | 1,304 | 1,310 | 1,292 | 1,294 | -0.54% | 27,000 | 459億387万 | +11.07% | 9.11 | 0.8 |
02/02 | 1,330 | 1,330 | 1,298 | 1,301 | -1.81% | 47,900 | 461億5219万 | +12.25% | 9.16 | 0.8 |
02/01 | 1,256 | 1,353 | 1,251 | 1,325 | +10.51% | 122,500 | 470億358万 | +15.02% | 9.33 | 0.82 |
01/31 | 1,186 | 1,207 | 1,186 | 1,199 | +1.18% | 27,800 | 425億3380万 | +4.9% | 8.44 | 0.74 |
01/30 | 1,174 | 1,186 | 1,174 | 1,185 | +0.94% | 19,500 | 420億3716万 | +4.04% | 8.34 | 0.73 |
01/27 | 1,174 | 1,180 | 1,165 | 1,174 | 0% | 18,200 | 416億4694万 | +3.35% | 8.27 | 0.73 |
01/26 | 1,182 | 1,182 | 1,174 | 1,174 | -0.68% | 14,800 | 416億4694万 | +3.53% | 8.27 | 0.73 |
01/25 | 1,178 | 1,185 | 1,178 | 1,182 | +0.34% | 16,100 | 419億3074万 | +4.32% | 8.32 | 0.73 |
01/24 | 1,173 | 1,178 | 1,167 | 1,178 | +1.12% | 24,800 | 417億8884万 | +4.06% | 8.29 | 0.73 |
01/23 | 1,173 | 1,173 | 1,159 | 1,165 | +0.87% | 26,800 | 413億2767万 | +3.01% | 8.2 | 0.72 |
01/20 | 1,156 | 1,166 | 1,155 | 1,155 | +0.09% | 10,700 | 409億7293万 | +2.12% | 8.13 | 0.71 |
01/19 | 1,154 | 1,164 | 1,154 | 1,154 | 0% | 8,700 | 409億3745万 | +2.03% | 8.12 | 0.71 |
01/18 | 1,148 | 1,160 | 1,143 | 1,154 | +1.05% | 10,200 | 409億3745万 | +2.03% | 8.12 | 0.71 |
01/17 | 1,131 | 1,142 | 1,131 | 1,142 | +1.6% | 9,500 | 405億1176万 | +1.06% | 8.04 | 0.71 |
01/16 | 1,118 | 1,127 | 1,117 | 1,124 | -0.09% | 12,100 | 398億7322万 | -0.53% | 7.91 | 0.69 |
01/13 | 1,127 | 1,131 | 1,122 | 1,125 | +0.27% | 16,500 | 399億870万 | -0.53% | 7.92 | 0.7 |
01/12 | 1,125 | 1,125 | 1,120 | 1,122 | 0% | 14,100 | 398億227万 | -0.88% | 7.9 | 0.69 |
01/11 | 1,118 | 1,127 | 1,118 | 1,122 | +1.08% | 13,200 | 398億227万 | -0.97% | 7.9 | 0.69 |
01/10 | 1,111 | 1,135 | 1,110 | 1,110 | 0% | 16,100 | 393億7658万 | -2.12% | 7.81 | 0.69 |
01/06 | 1,103 | 1,124 | 1,101 | 1,110 | +0.45% | 21,000 | 393億7658万 | -2.29% | 7.81 | 0.69 |
01/05 | 1,119 | 1,119 | 1,105 | 1,105 | -1.25% | 18,200 | 391億9921万 | -2.9% | 7.78 | 0.68 |
01/04 | 1,143 | 1,143 | 1,119 | 1,119 | -2.27% | 23,300 | 396億9585万 | -1.84% | 7.88 | 0.69 |
2022 |
12/30 | 1,143 | 1,161 | 1,143 | 1,145 | +0.79% | 16,300 | 406億1818万 | +0.26% | 8.06 | 0.71 |
12/29 | 1,130 | 1,142 | 1,120 | 1,136 | +0.35% | 20,100 | 402億9891万 | -0.7% | 8 | 0.7 |
12/28 | 1,131 | 1,132 | 1,127 | 1,132 | +0.09% | 7,300 | 401億5702万 | -1.22% | 7.97 | 0.7 |
12/27 | 1,121 | 1,135 | 1,121 | 1,131 | +0.98% | 8,900 | 401億2154万 | -1.39% | 7.96 | 0.7 |
12/26 | 1,117 | 1,127 | 1,116 | 1,120 | +0.45% | 5,800 | 397億3132万 | -2.35% | 7.89 | 0.69 |
12/23 | 1,107 | 1,119 | 1,104 | 1,115 | +0.63% | 15,100 | 395億5395万 | -2.87% | 7.85 | 0.69 |
12/22 | 1,119 | 1,119 | 1,102 | 1,108 | +0.09% | 12,700 | 393億563万 | -3.57% | 7.8 | 0.68 |
12/21 | 1,121 | 1,128 | 1,103 | 1,107 | -0.9% | 24,400 | 392億7016万 | -3.74% | 7.79 | 0.68 |
12/20 | 1,155 | 1,155 | 1,112 | 1,117 | -2.62% | 17,100 | 396億2490万 | -2.87% | 7.86 | 0.69 |
12/19 | 1,153 | 1,158 | 1,146 | 1,147 | -0.86% | 7,100 | 406億8913万 | -0.26% | 8.08 | 0.71 |
12/16 | 1,160 | 1,168 | 1,149 | 1,157 | -0.26% | 14,300 | 410億4388万 | +0.61% | 8.15 | 0.72 |
12/15 | 1,157 | 1,161 | 1,155 | 1,160 | -0.26% | 4,700 | 411億5030万 | +0.96% | 8.17 | 0.72 |
12/14 | 1,155 | 1,163 | 1,147 | 1,163 | +1.31% | 11,600 | 412億5672万 | +1.39% | 8.19 | 0.72 |
12/13 | 1,149 | 1,158 | 1,148 | 1,148 | -0.09% | 10,200 | 407億2461万 | +0.26% | 8.08 | 0.71 |
12/12 | 1,139 | 1,159 | 1,138 | 1,149 | +0.79% | 9,300 | 407億6008万 | +0.44% | 8.09 | 0.71 |
12/09 | 1,159 | 1,159 | 1,136 | 1,140 | -0.44% | 33,200 | 404億4081万 | -0.09% | 8.03 | 0.7 |
12/08 | 1,146 | 1,146 | 1,135 | 1,145 | -0.69% | 18,900 | 406億1818万 | +0.44% | 8.06 | 0.71 |
12/07 | 1,137 | 1,162 | 1,137 | 1,153 | +1.14% | 10,400 | 409億198万 | +1.23% | 8.12 | 0.71 |
12/06 | 1,131 | 1,146 | 1,131 | 1,140 | +0.18% | 13,900 | 404億4081万 | +0.26% | 8.03 | 0.7 |
12/05 | 1,143 | 1,145 | 1,128 | 1,138 | -0.44% | 15,900 | 403億6986万 | +0.44% | 8.01 | 0.7 |
12/02 | 1,152 | 1,152 | 1,130 | 1,143 | -1.55% | 26,400 | 405億4723万 | +1.15% | 8.05 | 0.71 |
12/01 | 1,167 | 1,174 | 1,158 | 1,161 | +0.09% | 14,600 | 411億8577万 | +3.02% | 8.17 | 0.72 |
11/30 | 1,165 | 1,173 | 1,155 | 1,160 | -0.77% | 16,700 | 411億5030万 | +3.29% | 8.17 | 0.72 |
11/29 | 1,159 | 1,172 | 1,151 | 1,169 | +0.26% | 21,000 | 414億6957万 | +4.47% | 8.23 | 0.72 |
11/28 | 1,197 | 1,197 | 1,165 | 1,166 | -2.18% | 14,700 | 413億6315万 | +4.57% | 8.21 | 0.72 |
11/25 | 1,193 | 1,196 | 1,177 | 1,192 | +0.17% | 17,600 | 422億8548万 | +7.29% | 8.39 | 0.74 |
11/24 | 1,175 | 1,192 | 1,174 | 1,190 | +2.5% | 19,400 | 422億1453万 | +7.5% | 8.38 | 0.74 |
11/22 | 1,149 | 1,161 | 1,143 | 1,161 | +2.11% | 35,800 | 411億8577万 | +5.35% | 8.17 | 0.72 |
11/21 | 1,137 | 1,143 | 1,129 | 1,137 | 0% | 13,000 | 403億3439万 | +3.55% | 8 | 0.7 |
11/18 | 1,144 | 1,153 | 1,136 | 1,137 | +0.18% | 23,500 | 403億3439万 | +3.84% | 8 | 0.7 |
11/17 | 1,117 | 1,139 | 1,117 | 1,135 | +0.98% | 9,700 | 402億6344万 | +3.94% | 7.99 | 0.7 |
11/16 | 1,120 | 1,135 | 1,116 | 1,124 | -0.53% | 25,000 | 398億7322万 | +3.31% | 7.91 | 0.69 |
11/15 | 1,113 | 1,141 | 1,112 | 1,130 | +1.62% | 13,800 | 400億8607万 | +4.15% | 7.96 | 0.7 |
11/14 | 1,141 | 1,141 | 1,112 | 1,112 | -2.2% | 7,200 | 394億4753万 | +2.68% | 7.83 | 0.69 |
11/11 | 1,137 | 1,137 | 1,121 | 1,137 | +0.89% | 13,900 | 403億3439万 | +5.18% | 8 | 0.7 |
11/10 | 1,123 | 1,127 | 1,112 | 1,127 | +0.36% | 16,300 | 399億7964万 | +4.55% | 7.93 | 0.7 |
11/09 | 1,125 | 1,129 | 1,118 | 1,123 | +0.36% | 18,100 | 398億3775万 | +4.37% | 7.91 | 0.69 |
11/08 | 1,110 | 1,124 | 1,108 | 1,119 | +0.81% | 23,200 | 396億9585万 | +4.38% | 7.88 | 0.69 |
11/07 | 1,093 | 1,117 | 1,092 | 1,110 | +2.49% | 15,700 | 393億7658万 | +3.84% | 7.81 | 0.69 |
11/04 | 1,100 | 1,100 | 1,077 | 1,083 | -2.43% | 57,700 | 384億1877万 | +1.5% | 7.62 | 0.67 |
11/02 | 1,112 | 1,127 | 1,100 | 1,110 | -0.27% | 90,800 | 393億7658万 | +4.13% | 7.81 | 0.69 |
11/01 | 1,096 | 1,121 | 1,085 | 1,113 | +1.37% | 27,300 | 394億8300万 | +4.51% | 7.84 | 0.69 |
10/31 | 1,135 | 1,160 | 1,098 | 1,098 | +4.47% | 140,300 | 389億5089万 | +3.29% | 7.73 | 0.68 |
10/28 | 1,056 | 1,071 | 1,051 | 1,051 | -0.38% | 126,600 | 372億8359万 | -1.13% | 7.4 | 0.65 |
10/27 | 1,069 | 1,070 | 1,052 | 1,055 | -1.31% | 14,400 | 374億2549万 | -0.94% | 7.43 | 0.65 |
10/26 | 1,073 | 1,073 | 1,064 | 1,069 | 0% | 17,800 | 379億2213万 | +0.09% | 7.53 | 0.66 |
10/25 | 1,073 | 1,075 | 1,062 | 1,069 | +1.04% | 22,200 | 379億2213万 | -0.09% | 7.53 | 0.66 |
10/24 | 1,074 | 1,074 | 1,052 | 1,058 | -0.47% | 20,400 | 375億3191万 | -1.4% | 7.45 | 0.65 |
10/21 | 1,063 | 1,071 | 1,055 | 1,063 | -0.75% | 15,300 | 377億928万 | -1.12% | 7.48 | 0.66 |
10/20 | 1,077 | 1,080 | 1,067 | 1,071 | -1.29% | 17,400 | 379億9308万 | -0.65% | 7.54 | 0.66 |
10/19 | 1,080 | 1,089 | 1,076 | 1,085 | +0.46% | 14,800 | 384億8972万 | +0.46% | 7.64 | 0.67 |
10/18 | 1,084 | 1,084 | 1,069 | 1,080 | +1.5% | 25,200 | 383億1235万 | 0% | 7.6 | 0.67 |
10/17 | 1,044 | 1,069 | 1,044 | 1,064 | +0.28% | 28,100 | 377億4476万 | -1.57% | 7.49 | 0.66 |
10/14 | 1,055 | 1,073 | 1,054 | 1,061 | +0.95% | 33,900 | 376億3833万 | -1.94% | 7.47 | 0.66 |
10/13 | 1,040 | 1,062 | 1,040 | 1,051 | +1.25% | 21,700 | 372億8359万 | -2.95% | 7.4 | 0.65 |
10/12 | 1,040 | 1,054 | 1,035 | 1,038 | -0.19% | 26,700 | 368億2242万 | -4.33% | 7.31 | 0.64 |
10/11 | 1,075 | 1,075 | 1,040 | 1,040 | -4.15% | 25,900 | 368億9337万 | -4.41% | 7.32 | 0.64 |
10/07 | 1,070 | 1,090 | 1,062 | 1,085 | +1.4% | 27,100 | 384億8972万 | -0.46% | 7.64 | 0.67 |
10/06 | 1,069 | 1,081 | 1,065 | 1,070 | +0.19% | 19,700 | 379億5760万 | -1.92% | 7.53 | 0.66 |
10/05 | 1,076 | 1,082 | 1,068 | 1,068 | +0.28% | 16,400 | 378億8665万 | -2.38% | 7.52 | 0.66 |
10/04 | 1,048 | 1,072 | 1,048 | 1,065 | +2.8% | 28,000 | 377億8023万 | -2.83% | 7.5 | 0.66 |
10/03 | 1,032 | 1,038 | 1,025 | 1,036 | +0.1% | 21,800 | 367億5147万 | -5.73% | 7.29 | 0.64 |
09/30 | 1,053 | 1,055 | 1,031 | 1,035 | -2.54% | 12,900 | 367億1600万 | -6.17% | 7.29 | 0.64 |
09/29 | 1,050 | 1,066 | 1,050 | 1,062 | -0.09% | 18,700 | 376億7381万 | -4.07% | 7.47 | 0.66 |
09/28 | 1,061 | 1,063 | 1,043 | 1,063 | 0% | 20,100 | 377億928万 | -4.32% | 7.48 | 0.66 |
09/27 | 1,073 | 1,083 | 1,061 | 1,063 | -0.93% | 17,000 | 377億928万 | -4.75% | 7.48 | 0.66 |
09/26 | 1,100 | 1,101 | 1,072 | 1,073 | -3.07% | 61,200 | 380億6403万 | -4.2% | 7.55 | 0.66 |
09/22 | 1,100 | 1,111 | 1,095 | 1,107 | +0.18% | 24,300 | 392億7016万 | -1.51% | 7.79 | 0.68 |
09/21 | 1,117 | 1,117 | 1,103 | 1,105 | -1.6% | 17,900 | 391億9921万 | -1.95% | 7.77 | 0.68 |
09/20 | 1,123 | 1,134 | 1,119 | 1,123 | +0.09% | 16,800 | 398億3775万 | -0.62% | 7.9 | 0.69 |
09/16 | 1,115 | 1,134 | 1,111 | 1,122 | -0.36% | 21,600 | 398億227万 | -0.97% | 7.89 | 0.69 |