時価総額
2023/04/11～2023/09/04
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 |
| 09/04 | 1,762 | 1,787 | 1,752 | 1,772 | +0.57% | 14,800 | 34億2350万 | +3.93% | 4.68 | 0.51 |
| 09/01 | 1,762 | 1,771 | 1,745 | 1,762 | +0.28% | 9,000 | 34億418万 | +3.77% | 4.65 | 0.51 |
| 08/31 | 1,762 | 1,776 | 1,734 | 1,757 | -0.23% | 11,800 | 33億9452万 | +3.84% | 4.64 | 0.5 |
| 08/30 | 1,759 | 1,784 | 1,755 | 1,761 | +0.74% | 17,600 | 34億225万 | +4.45% | 4.65 | 0.51 |
| 08/29 | 1,745 | 1,758 | 1,738 | 1,748 | +0.17% | 15,700 | 33億7713万 | +4.05% | 4.62 | 0.5 |
| 08/28 | 1,703 | 1,746 | 1,703 | 1,745 | +2.29% | 18,600 | 33億7134万 | +4.24% | 4.61 | 0.5 |
| 08/25 | 1,705 | 1,729 | 1,696 | 1,706 | +0.06% | 18,700 | 32億9599万 | +2.28% | 4.5 | 0.49 |
| 08/24 | 1,680 | 1,710 | 1,680 | 1,705 | +0.83% | 11,800 | 32億9406万 | +2.53% | 4.5 | 0.49 |
| 08/23 | 1,675 | 1,701 | 1,675 | 1,691 | 0% | 6,600 | 32億6701万 | +1.93% | 4.47 | 0.49 |
| 08/22 | 1,685 | 1,714 | 1,675 | 1,691 | +0.36% | 11,900 | 32億6701万 | +2.3% | 4.47 | 0.49 |
| 08/21 | 1,672 | 1,715 | 1,666 | 1,685 | +0.72% | 20,500 | 32億5542万 | +2.25% | 4.45 | 0.48 |
| 08/18 | 1,746 | 1,746 | 1,665 | 1,673 | -4.24% | 19,500 | 32億3223万 | +1.89% | 4.42 | 0.48 |
| 08/17 | 1,707 | 1,747 | 1,688 | 1,747 | +1.1% | 24,900 | 33億7520万 | +6.72% | 4.61 | 0.5 |
| 08/16 | 1,799 | 1,820 | 1,710 | 1,728 | -6.04% | 28,700 | 33億3849万 | +6.08% | 4.56 | 0.5 |
| 08/15 | 1,735 | 1,870 | 1,693 | 1,839 | +7.48% | 92,100 | 35億5294万 | +13.31% | 4.86 | 0.53 |
| 08/14 | 1,610 | 1,739 | 1,610 | 1,711 | +6.41% | 101,700 | 33億565万 | +6.08% | 4.52 | 0.49 |
| 08/10 | 1,598 | 1,636 | 1,533 | 1,608 | -5.41% | 145,000 | 31億665万 | 0% | 4.25 | 0.46 |
| 08/09 | 1,692 | 1,700 | 1,645 | 1,700 | +1.31% | 59,700 | 32億8440万 | +5.79% | 4.49 | 0.49 |
| 08/08 | 1,688 | 1,693 | 1,667 | 1,678 | -0.59% | 27,600 | 32億4189万 | +4.74% | 4.43 | 0.48 |
| 08/07 | 1,680 | 1,689 | 1,660 | 1,688 | +0.48% | 26,900 | 32億6121万 | +5.57% | 4.46 | 0.48 |
| 08/04 | 1,635 | 1,680 | 1,628 | 1,680 | +3.07% | 30,000 | 32億4576万 | +5.46% | 4.44 | 0.48 |
| 08/03 | 1,628 | 1,630 | 1,613 | 1,630 | +0.12% | 9,200 | 31億4916万 | +2.64% | 4.3 | 0.47 |
| 08/02 | 1,649 | 1,666 | 1,619 | 1,628 | -1.33% | 27,500 | 31億4529万 | +2.65% | 4.3 | 0.47 |
| 08/01 | 1,631 | 1,650 | 1,631 | 1,650 | +1.16% | 12,900 | 31億8780万 | +4.23% | 4.36 | 0.47 |
| 07/31 | 1,630 | 1,645 | 1,606 | 1,631 | +0.68% | 26,300 | 31億5109万 | +3.36% | 4.31 | 0.47 |
| 07/28 | 1,606 | 1,620 | 1,591 | 1,620 | +0.81% | 11,800 | 31億2984万 | +3.05% | 4.28 | 0.46 |
| 07/27 | 1,604 | 1,617 | 1,604 | 1,607 | +0.19% | 14,200 | 31億472万 | +2.55% | 4.24 | 0.46 |
| 07/26 | 1,601 | 1,614 | 1,594 | 1,604 | +0.19% | 13,300 | 30億9892万 | +2.62% | 4.24 | 0.46 |
| 07/25 | 1,605 | 1,605 | 1,598 | 1,601 | -0.25% | 6,000 | 30億9313万 | +2.76% | 4.23 | 0.46 |
| 07/24 | 1,606 | 1,613 | 1,592 | 1,605 | +0.82% | 11,500 | 31億86万 | +3.35% | 4.24 | 0.46 |
| 07/21 | 1,591 | 1,611 | 1,582 | 1,592 | +0.25% | 15,100 | 30億7574万 | +2.84% | 4.2 | 0.46 |
| 07/20 | 1,594 | 1,603 | 1,582 | 1,588 | -0.31% | 13,300 | 30億6801万 | +2.92% | 4.19 | 0.46 |
| 07/19 | 1,565 | 1,593 | 1,565 | 1,593 | +2.12% | 13,200 | 30億7767万 | +3.58% | 4.21 | 0.46 |
| 07/18 | 1,550 | 1,568 | 1,550 | 1,560 | +0.84% | 4,700 | 30億1392万 | +1.76% | 4.12 | 0.45 |
| 07/14 | 1,555 | 1,563 | 1,530 | 1,547 | -0.13% | 9,900 | 29億8880万 | +1.18% | 4.09 | 0.44 |
| 07/13 | 1,541 | 1,549 | 1,529 | 1,549 | +0.52% | 4,200 | 29億9266万 | +1.51% | 4.09 | 0.44 |
| 07/12 | 1,550 | 1,569 | 1,532 | 1,541 | -0.58% | 16,200 | 29億7721万 | +1.25% | 4.07 | 0.44 |
| 07/11 | 1,601 | 1,601 | 1,550 | 1,550 | -2.08% | 24,100 | 29億9460万 | +2.04% | 4.09 | 0.44 |
| 07/10 | 1,593 | 1,603 | 1,581 | 1,583 | 0% | 18,900 | 30億5835万 | +4.42% | 4.18 | 0.45 |
| 07/07 | 1,581 | 1,585 | 1,560 | 1,583 | +0.13% | 15,800 | 30億5835万 | +4.83% | 4.18 | 0.45 |
| 07/06 | 1,586 | 1,606 | 1,573 | 1,581 | +0.06% | 24,500 | 30億5449万 | +5.05% | 4.17 | 0.45 |
| 07/05 | 1,589 | 1,597 | 1,572 | 1,580 | -0.44% | 22,800 | 30億5256万 | +5.4% | 4.17 | 0.45 |
| 07/04 | 1,595 | 1,606 | 1,583 | 1,587 | -0.06% | 34,500 | 30億6608万 | +6.3% | 4.19 | 0.46 |
| 07/03 | 1,563 | 1,598 | 1,563 | 1,588 | +2.12% | 24,400 | 30億6801万 | +6.79% | 4.19 | 0.46 |
| 06/30 | 1,560 | 1,568 | 1,555 | 1,555 | +0.26% | 13,100 | 30億426万 | +5% | 4.11 | 0.45 |
| 06/29 | 1,559 | 1,573 | 1,546 | 1,551 | -1.02% | 19,400 | 29億9653万 | +5.08% | 4.1 | 0.45 |
| 06/28 | 1,564 | 1,580 | 1,549 | 1,567 | +0.26% | 45,200 | 30億2744万 | +6.53% | 4.14 | 0.46 |
| 06/27 | 1,521 | 1,564 | 1,517 | 1,563 | +3.1% | 53,600 | 30億1971万 | +6.62% | 4.13 | 0.46 |
| 06/26 | 1,492 | 1,530 | 1,492 | 1,516 | +2.02% | 18,800 | 29億2891万 | +3.84% | 4 | 0.44 |
| 06/23 | 1,513 | 1,515 | 1,486 | 1,486 | -0.93% | 16,800 | 28億7095万 | +2.13% | 3.92 | 0.43 |
| 06/22 | 1,509 | 1,515 | 1,500 | 1,500 | -0.66% | 13,400 | 28億9800万 | +3.38% | 3.96 | 0.44 |
| 06/21 | 1,490 | 1,515 | 1,486 | 1,510 | +1.89% | 30,200 | 29億1732万 | +4.43% | 3.99 | 0.44 |
| 06/20 | 1,477 | 1,488 | 1,468 | 1,482 | +0.34% | 6,100 | 28億6322万 | +2.85% | 3.91 | 0.43 |
| 06/19 | 1,480 | 1,489 | 1,470 | 1,477 | +0.14% | 13,500 | 28億5356万 | +2.78% | 3.9 | 0.43 |
| 06/16 | 1,474 | 1,476 | 1,468 | 1,475 | +0.07% | 5,500 | 28億4970万 | +3.15% | 3.89 | 0.43 |
| 06/15 | 1,460 | 1,482 | 1,460 | 1,474 | +0.96% | 13,800 | 28億4776万 | +3.29% | 3.89 | 0.43 |
| 06/14 | 1,470 | 1,470 | 1,453 | 1,460 | -0.41% | 4,300 | 28億2072万 | +2.46% | 3.86 | 0.43 |
| 06/13 | 1,465 | 1,469 | 1,445 | 1,466 | +0.69% | 6,800 | 28億3231万 | +2.95% | 3.87 | 0.43 |
| 06/12 | 1,475 | 1,475 | 1,456 | 1,456 | -0.14% | 5,600 | 28億1299万 | +2.25% | 3.84 | 0.42 |
| 06/09 | 1,469 | 1,475 | 1,449 | 1,458 | -0.68% | 14,400 | 28億1685万 | +2.39% | 3.85 | 0.43 |
| 06/08 | 1,467 | 1,468 | 1,454 | 1,468 | +0.69% | 2,600 | 28億3617万 | +3.16% | 3.88 | 0.43 |
| 06/07 | 1,470 | 1,477 | 1,454 | 1,458 | -0.88% | 12,400 | 28億1685万 | +2.6% | 3.85 | 0.43 |
| 06/06 | 1,456 | 1,471 | 1,441 | 1,471 | +1.45% | 15,300 | 28億4197万 | +3.59% | 3.88 | 0.43 |
| 06/05 | 1,448 | 1,458 | 1,439 | 1,450 | +0.55% | 10,200 | 28億140万 | +2.18% | 3.83 | 0.42 |
| 06/02 | 1,441 | 1,442 | 1,431 | 1,442 | +0.84% | 3,800 | 27億8594万 | +1.62% | 3.81 | 0.42 |
| 06/01 | 1,414 | 1,440 | 1,414 | 1,430 | 0% | 6,000 | 27億6276万 | +0.7% | 3.78 | 0.42 |
| 05/31 | 1,432 | 1,436 | 1,414 | 1,430 | -0.97% | 8,500 | 27億6276万 | +0.56% | 3.78 | 0.42 |
| 05/30 | 1,440 | 1,447 | 1,424 | 1,444 | +0.28% | 9,900 | 27億8980万 | +1.4% | 3.81 | 0.42 |
| 05/29 | 1,444 | 1,457 | 1,426 | 1,440 | +1.27% | 12,500 | 27億8208万 | +0.98% | 3.8 | 0.42 |
| 05/26 | 1,425 | 1,443 | 1,422 | 1,422 | -0.21% | 6,400 | 27億4730万 | -0.35% | 3.76 | 0.41 |
| 05/25 | 1,435 | 1,437 | 1,423 | 1,425 | -0.7% | 6,200 | 27億5310万 | -0.35% | 3.76 | 0.42 |
| 05/24 | 1,429 | 1,440 | 1,419 | 1,435 | +0.84% | 14,700 | 27億7242万 | +0.14% | 3.79 | 0.42 |
| 05/23 | 1,408 | 1,438 | 1,407 | 1,423 | +1.57% | 25,700 | 27億4923万 | -0.84% | 3.76 | 0.42 |
| 05/22 | 1,397 | 1,408 | 1,389 | 1,401 | +1.16% | 8,100 | 27億673万 | -2.51% | 3.7 | 0.41 |
| 05/19 | 1,377 | 1,387 | 1,368 | 1,385 | +0.87% | 9,800 | 26億7582万 | -3.75% | 3.66 | 0.4 |
| 05/18 | 1,375 | 1,382 | 1,358 | 1,373 | -0.07% | 12,800 | 26億5263万 | -4.79% | 3.63 | 0.4 |
| 05/17 | 1,380 | 1,387 | 1,371 | 1,374 | -0.36% | 19,900 | 26億5456万 | -4.91% | 3.63 | 0.4 |
| 05/16 | 1,405 | 1,405 | 1,361 | 1,379 | +4.87% | 36,600 | 26億6422万 | -4.7% | 3.64 | 0.4 |
| 05/15 | 1,380 | 1,381 | 1,280 | 1,315 | -6.07% | 59,000 | 25億4058万 | -9.25% | 3.47 | 0.38 |
| 05/12 | 1,445 | 1,445 | 1,394 | 1,400 | -1.55% | 20,800 | 27億480万 | -3.78% | 3.7 | 0.41 |
| 05/11 | 1,435 | 1,441 | 1,417 | 1,422 | -0.84% | 7,700 | 27億4730万 | -2.47% | 3.76 | 0.41 |
| 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 |
