時価総額
2022/12/12～2023/05/10
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 |
| 05/10 | 1,446 | 1,463 | 1,434 | 1,434 | -1.98% | 12,700 | 27億7048万 | -1.78% | 3.79 | 0.42 |
| 05/09 | 1,474 | 1,475 | 1,443 | 1,463 | +0.55% | 19,800 | 28億2651万 | +0.14% | 3.86 | 0.43 |
| 05/08 | 1,420 | 1,469 | 1,415 | 1,455 | +2.18% | 60,100 | 28億1106万 | -0.41% | 3.84 | 0.42 |
| 05/02 | 1,415 | 1,426 | 1,398 | 1,424 | +0.21% | 18,400 | 27億5116万 | -2.67% | 3.76 | 0.42 |
| 05/01 | 1,451 | 1,451 | 1,415 | 1,421 | -1.52% | 18,300 | 27億4537万 | -3% | 3.75 | 0.41 |
| 04/28 | 1,458 | 1,460 | 1,435 | 1,443 | 0% | 13,200 | 27億8787万 | -1.64% | 3.81 | 0.42 |
| 04/27 | 1,458 | 1,464 | 1,435 | 1,443 | -1.1% | 6,300 | 27億8787万 | -1.77% | 3.81 | 0.42 |
| 04/26 | 1,470 | 1,470 | 1,452 | 1,459 | -0.75% | 5,700 | 28億1878万 | -0.82% | 3.85 | 0.43 |
| 04/25 | 1,481 | 1,481 | 1,458 | 1,470 | 0% | 4,600 | 28億4004万 | -0.14% | 3.88 | 0.43 |
| 04/24 | 1,481 | 1,488 | 1,464 | 1,470 | -1.01% | 5,400 | 28億4004万 | -0.14% | 3.88 | 0.43 |
| 04/21 | 1,473 | 1,490 | 1,469 | 1,485 | -0.07% | 6,300 | 28億6902万 | +0.68% | 3.92 | 0.43 |
| 04/20 | 1,487 | 1,487 | 1,454 | 1,486 | +0.47% | 7,600 | 28億7095万 | +0.54% | 3.92 | 0.43 |
| 04/19 | 1,493 | 1,495 | 1,474 | 1,479 | -0.87% | 5,800 | 28億5742万 | -0.14% | 3.91 | 0.43 |
| 04/18 | 1,486 | 1,496 | 1,482 | 1,492 | +0.4% | 12,900 | 28億8254万 | +0.54% | 3.94 | 0.44 |
| 04/17 | 1,483 | 1,495 | 1,482 | 1,486 | +0.2% | 7,200 | 28億7095万 | -0.13% | 3.92 | 0.43 |
| 04/14 | 1,482 | 1,487 | 1,467 | 1,483 | +0.47% | 8,300 | 28億6515万 | -0.6% | 3.92 | 0.43 |
| 04/13 | 1,470 | 1,497 | 1,448 | 1,476 | +0.48% | 16,900 | 28億5163万 | -1.47% | 3.9 | 0.43 |
| 04/12 | 1,443 | 1,475 | 1,442 | 1,469 | +1.8% | 15,200 | 28億3810万 | -2.33% | 3.88 | 0.43 |
| 04/11 | 1,456 | 1,459 | 1,443 | 1,443 | -0.35% | 6,700 | 27億8787万 | -4.37% | 3.81 | 0.42 |
| 04/10 | 1,440 | 1,452 | 1,439 | 1,448 | +0.56% | 5,800 | 27億9753万 | -4.42% | 3.82 | 0.42 |
| 04/07 | 1,446 | 1,449 | 1,428 | 1,440 | +0.63% | 6,300 | 27億8208万 | -5.26% | 3.8 | 0.42 |
| 04/06 | 1,431 | 1,447 | 1,420 | 1,431 | -1.24% | 8,900 | 27億6469万 | -6.1% | 3.78 | 0.42 |
| 04/05 | 1,470 | 1,476 | 1,443 | 1,449 | -1.23% | 13,000 | 27億9946万 | -5.17% | 3.83 | 0.42 |
| 04/04 | 1,480 | 1,488 | 1,465 | 1,467 | -0.61% | 16,200 | 28億3424万 | -4.24% | 3.87 | 0.43 |
| 04/03 | 1,450 | 1,497 | 1,450 | 1,476 | +0.41% | 27,900 | 28億5163万 | -3.84% | 3.9 | 0.43 |
| 03/31 | 1,472 | 1,479 | 1,450 | 1,470 | +1.03% | 12,600 | 28億4004万 | -4.3% | 3.46 | 0.44 |
| 03/30 | 1,447 | 1,478 | 1,433 | 1,455 | -3.19% | 31,700 | 28億1106万 | -5.34% | 3.42 | 0.43 |
| 03/29 | 1,479 | 1,503 | 1,469 | 1,503 | +1.28% | 20,400 | 29億379万 | -2.28% | 3.53 | 0.45 |
| 03/28 | 1,493 | 1,493 | 1,465 | 1,484 | +0.41% | 19,000 | 28億6708万 | -3.39% | 3.49 | 0.44 |
| 03/27 | 1,479 | 1,493 | 1,468 | 1,478 | -0.54% | 12,800 | 28億5549万 | -3.71% | 3.48 | 0.44 |
| 03/24 | 1,483 | 1,496 | 1,478 | 1,486 | +0.2% | 10,700 | 28億7095万 | -3.19% | 3.49 | 0.44 |
| 03/23 | 1,480 | 1,494 | 1,460 | 1,483 | +0.14% | 21,000 | 28億6515万 | -3.39% | 3.49 | 0.44 |
| 03/22 | 1,499 | 1,512 | 1,481 | 1,481 | +0.27% | 11,600 | 28億6129万 | -3.52% | 3.48 | 0.44 |
| 03/20 | 1,554 | 1,554 | 1,466 | 1,477 | -5.26% | 29,900 | 28億5356万 | -3.84% | 3.47 | 0.44 |
| 03/17 | 1,565 | 1,576 | 1,546 | 1,559 | +0.39% | 11,100 | 30億1198万 | +1.43% | 3.67 | 0.46 |
| 03/16 | 1,558 | 1,567 | 1,543 | 1,553 | -0.96% | 17,200 | 30億39万 | +0.98% | 3.65 | 0.46 |
| 03/15 | 1,558 | 1,583 | 1,554 | 1,568 | +2.22% | 31,000 | 30億2937万 | +1.82% | 3.69 | 0.47 |
| 03/14 | 1,563 | 1,570 | 1,533 | 1,534 | -3.7% | 19,400 | 29億6368万 | -0.45% | 3.61 | 0.46 |
| 03/13 | 1,589 | 1,608 | 1,562 | 1,593 | -0.81% | 36,800 | 30億7767万 | +3.31% | 3.75 | 0.47 |
| 03/10 | 1,620 | 1,650 | 1,595 | 1,606 | -1.17% | 45,000 | 31億279万 | +4.22% | 3.78 | 0.48 |
| 03/09 | 1,620 | 1,629 | 1,615 | 1,625 | +0.31% | 26,400 | 31億3950万 | +5.45% | 3.82 | 0.48 |
| 03/08 | 1,595 | 1,632 | 1,595 | 1,620 | +1.76% | 46,800 | 31億2984万 | +5.26% | 3.81 | 0.48 |
| 03/07 | 1,596 | 1,613 | 1,585 | 1,592 | -0.5% | 20,000 | 30億7574万 | +3.65% | 3.74 | 0.47 |
| 03/06 | 1,564 | 1,614 | 1,555 | 1,600 | +2.04% | 64,400 | 30億9120万 | +4.3% | 3.76 | 0.48 |
| 03/03 | 1,531 | 1,568 | 1,461 | 1,568 | +2.48% | 110,300 | 30億2937万 | +2.35% | 3.69 | 0.47 |
| 03/02 | 1,541 | 1,547 | 1,530 | 1,530 | -0.71% | 10,400 | 29億5596万 | -0.2% | 3.6 | 0.46 |
| 03/01 | 1,537 | 1,548 | 1,527 | 1,541 | +0.13% | 14,100 | 29億7721万 | +0.26% | 3.62 | 0.46 |
| 02/28 | 1,546 | 1,562 | 1,535 | 1,539 | -0.58% | 24,800 | 29億7334万 | -0.06% | 3.62 | 0.46 |
| 02/27 | 1,524 | 1,554 | 1,522 | 1,548 | +2.31% | 43,600 | 29億9073万 | +0.26% | 3.64 | 0.46 |
| 02/24 | 1,489 | 1,524 | 1,485 | 1,513 | +2.02% | 55,800 | 29億2311万 | -2.13% | 3.56 | 0.45 |
| 02/22 | 1,476 | 1,483 | 1,463 | 1,483 | +0.47% | 12,300 | 28億6515万 | -4.26% | 3.49 | 0.44 |
| 02/21 | 1,475 | 1,481 | 1,462 | 1,476 | +0.96% | 13,200 | 28億5163万 | -4.96% | 3.47 | 0.44 |
| 02/20 | 1,470 | 1,486 | 1,462 | 1,462 | +0.62% | 35,300 | 28億2458万 | -6.04% | 3.44 | 0.44 |
| 02/17 | 1,478 | 1,478 | 1,435 | 1,453 | -1.69% | 24,400 | 28億719万 | -6.8% | 3.42 | 0.43 |
| 02/16 | 1,476 | 1,490 | 1,476 | 1,478 | -0.81% | 24,000 | 28億5549万 | -5.5% | 3.48 | 0.44 |
| 02/15 | 1,497 | 1,509 | 1,490 | 1,490 | -0.33% | 36,000 | 28億7868万 | -4.97% | 3.5 | 0.44 |
| 02/14 | 1,499 | 1,514 | 1,488 | 1,495 | +0.07% | 27,200 | 28億8834万 | -4.96% | 3.52 | 0.45 |
| 02/13 | 1,511 | 1,516 | 1,465 | 1,494 | -0.4% | 36,700 | 28億8640万 | -5.26% | 3.51 | 0.45 |
| 02/10 | 1,481 | 1,533 | 1,466 | 1,500 | -6.31% | 188,400 | 28億9800万 | -5.06% | 3.53 | 0.45 |
| 02/09 | 1,590 | 1,609 | 1,581 | 1,601 | +0.69% | 57,600 | 30億9313万 | +1.2% | 3.76 | 0.48 |
| 02/08 | 1,592 | 1,595 | 1,575 | 1,590 | +0.25% | 9,000 | 30億7188万 | +0.51% | 3.74 | 0.47 |
| 02/07 | 1,585 | 1,587 | 1,559 | 1,586 | +1.47% | 23,300 | 30億6415万 | +0.13% | 3.73 | 0.47 |
| 02/06 | 1,594 | 1,596 | 1,560 | 1,563 | -0.45% | 15,600 | 30億1971万 | -1.39% | 3.68 | 0.47 |
| 02/03 | 1,599 | 1,611 | 1,570 | 1,570 | -2.06% | 21,600 | 30億3324万 | -1.13% | 3.69 | 0.47 |
| 02/02 | 1,586 | 1,617 | 1,585 | 1,603 | +1.78% | 19,800 | 30億9699万 | +0.75% | 3.77 | 0.48 |
| 02/01 | 1,574 | 1,598 | 1,572 | 1,575 | +0.9% | 18,500 | 30億4290万 | -1.19% | 3.7 | 0.47 |
| 01/31 | 1,532 | 1,570 | 1,530 | 1,561 | +2.03% | 14,400 | 30億1585万 | -2.25% | 3.67 | 0.47 |
| 01/30 | 1,538 | 1,540 | 1,520 | 1,530 | -0.71% | 11,200 | 29億5596万 | -4.43% | 3.6 | 0.46 |
| 01/27 | 1,613 | 1,613 | 1,488 | 1,541 | -4.4% | 75,000 | 29億7721万 | -4.05% | 3.62 | 0.46 |
| 01/26 | 1,626 | 1,627 | 1,603 | 1,612 | -1.04% | 5,200 | 31億1438万 | +0.19% | 3.79 | 0.48 |
| 01/25 | 1,623 | 1,630 | 1,612 | 1,629 | +0.8% | 35,200 | 31億4722万 | +1.05% | 3.83 | 0.49 |
| 01/24 | 1,621 | 1,629 | 1,615 | 1,616 | -0.31% | 9,900 | 31億2211万 | +0.12% | 3.8 | 0.48 |
| 01/23 | 1,620 | 1,630 | 1,614 | 1,621 | +0.56% | 10,300 | 31億3177万 | +0.31% | 3.81 | 0.48 |
| 01/20 | 1,592 | 1,618 | 1,573 | 1,612 | +1.96% | 14,300 | 31億1438万 | -0.31% | 3.79 | 0.48 |
| 01/19 | 1,576 | 1,585 | 1,565 | 1,581 | +0.38% | 4,800 | 30億5449万 | -2.29% | 3.72 | 0.47 |
| 01/18 | 1,551 | 1,578 | 1,549 | 1,575 | +1.61% | 8,200 | 30億4290万 | -2.84% | 3.7 | 0.47 |
| 01/17 | 1,569 | 1,569 | 1,544 | 1,550 | +0.71% | 4,900 | 29億9460万 | -4.44% | 3.64 | 0.46 |
| 01/16 | 1,578 | 1,589 | 1,539 | 1,539 | -3.15% | 3,700 | 29億7334万 | -5.23% | 3.62 | 0.46 |
| 01/13 | 1,580 | 1,597 | 1,567 | 1,589 | +0.25% | 6,500 | 30億6994万 | -2.28% | 3.74 | 0.47 |
| 01/12 | 1,614 | 1,626 | 1,584 | 1,585 | -1.43% | 7,900 | 30億6222万 | -2.52% | 3.73 | 0.47 |
| 01/11 | 1,592 | 1,618 | 1,586 | 1,608 | +1.01% | 7,500 | 31億665万 | -1.17% | 3.78 | 0.48 |
| 01/10 | 1,588 | 1,598 | 1,568 | 1,592 | +1.34% | 6,200 | 30億7574万 | -2.21% | 3.74 | 0.47 |
| 01/06 | 1,543 | 1,589 | 1,539 | 1,571 | +2.08% | 11,800 | 30億3517万 | -3.62% | 3.69 | 0.47 |
| 01/05 | 1,606 | 1,607 | 1,510 | 1,539 | -3.81% | 30,100 | 29億7334万 | -5.7% | 3.62 | 0.46 |
| 01/04 | 1,640 | 1,640 | 1,583 | 1,600 | -3.79% | 18,200 | 30億9120万 | -2.08% | 3.76 | 0.48 |
| 2022 |
| 12/30 | 1,602 | 1,672 | 1,602 | 1,663 | +3.16% | 22,700 | 32億1291万 | +1.77% | 3.91 | 0.5 |
| 12/29 | 1,625 | 1,651 | 1,610 | 1,612 | -0.8% | 7,800 | 31億1438万 | -1.29% | 3.79 | 0.48 |
| 12/28 | 1,649 | 1,680 | 1,625 | 1,625 | -1.46% | 15,000 | 31億3950万 | -0.43% | 3.82 | 0.48 |
| 12/27 | 1,660 | 1,668 | 1,630 | 1,649 | -1.2% | 29,000 | 31億8586万 | +1.23% | 3.88 | 0.49 |
| 12/26 | 1,636 | 1,674 | 1,636 | 1,669 | +0.48% | 12,500 | 32億2450万 | +2.71% | 3.92 | 0.5 |
| 12/23 | 1,659 | 1,667 | 1,618 | 1,661 | -0.42% | 11,500 | 32億905万 | +2.53% | 3.91 | 0.5 |
| 12/22 | 1,649 | 1,675 | 1,630 | 1,668 | +1.28% | 32,800 | 32億2257万 | +3.28% | 3.92 | 0.5 |
| 12/21 | 1,617 | 1,670 | 1,615 | 1,647 | +1.54% | 36,800 | 31億8200万 | +2.17% | 3.87 | 0.49 |
| 12/20 | 1,668 | 1,668 | 1,600 | 1,622 | -3.05% | 21,800 | 31億3370万 | +0.81% | 3.81 | 0.48 |
| 12/19 | 1,651 | 1,673 | 1,642 | 1,673 | 0% | 20,500 | 32億3223万 | +4.04% | 3.93 | 0.5 |
| 12/16 | 1,670 | 1,683 | 1,640 | 1,673 | 0% | 15,600 | 32億3223万 | +4.37% | 3.93 | 0.5 |
| 12/15 | 1,654 | 1,679 | 1,646 | 1,673 | +1.15% | 14,700 | 32億3223万 | +4.56% | 3.93 | 0.5 |
| 12/14 | 1,646 | 1,660 | 1,636 | 1,654 | +0.67% | 16,800 | 31億9552万 | +3.7% | 3.89 | 0.49 |
| 12/13 | 1,639 | 1,653 | 1,613 | 1,643 | +0.31% | 14,200 | 31億7427万 | +3.27% | 3.86 | 0.49 |
| 12/12 | 1,620 | 1,643 | 1,616 | 1,638 | +1.42% | 10,900 | 31億6461万 | +3.28% | 3.85 | 0.49 |
