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 | 1,012 | 1,033 | 1,008 | 1,033 | +2.48% | 34,900 | 243億2074万 | 0% | 9.28 | 0.69 |
| 03/30 | 1,005 | 1,011 | 993 | 1,008 | -2.23% | 41,100 | 237億3215万 | -2.33% | 9.05 | 0.67 |
| 03/29 | 1,008 | 1,031 | 1,008 | 1,031 | +2.49% | 97,100 | 242億7365万 | -0.19% | 9.26 | 0.68 |
| 03/28 | 1,020 | 1,022 | 1,001 | 1,006 | -1.28% | 38,900 | 236億8506万 | -2.52% | 9.03 | 0.67 |
| 03/27 | 1,025 | 1,027 | 1,013 | 1,019 | -0.29% | 31,600 | 239億9113万 | -1.16% | 9.15 | 0.68 |
| 03/24 | 1,005 | 1,022 | 996 | 1,022 | +1.09% | 38,500 | 240億6176万 | -0.78% | 9.18 | 0.68 |
| 03/23 | 1,003 | 1,015 | 1,002 | 1,011 | +0.1% | 33,600 | 238億278万 | -1.75% | 9.08 | 0.67 |
| 03/22 | 1,020 | 1,029 | 1,010 | 1,010 | +0.7% | 20,900 | 237億7923万 | -1.85% | 9.07 | 0.67 |
| 03/20 | 1,026 | 1,041 | 1,000 | 1,003 | -3.09% | 41,600 | 236億1443万 | -2.43% | 9.01 | 0.67 |
| 03/17 | 1,033 | 1,035 | 1,020 | 1,035 | +1.37% | 19,600 | 243億6783万 | +0.68% | 9.29 | 0.69 |
| 03/16 | 1,009 | 1,027 | 1,005 | 1,021 | -2.02% | 27,200 | 240億3821万 | -0.49% | 9.17 | 0.68 |
| 03/15 | 1,013 | 1,050 | 1,013 | 1,042 | +4.2% | 35,600 | 245億3263万 | +1.66% | 9.36 | 0.69 |
| 03/14 | 1,012 | 1,016 | 992 | 1,000 | -2.63% | 48,500 | 235億4380万 | -2.25% | 8.98 | 0.66 |
| 03/13 | 1,040 | 1,042 | 1,022 | 1,027 | -2.84% | 38,400 | 241億7948万 | +0.39% | 9.22 | 0.68 |
| 03/10 | 1,074 | 1,079 | 1,055 | 1,057 | -2.4% | 38,100 | 248億8579万 | +3.63% | 9.49 | 0.7 |
| 03/09 | 1,066 | 1,085 | 1,066 | 1,083 | +1.69% | 25,800 | 254億9793万 | +6.59% | 9.73 | 0.72 |
| 03/08 | 1,066 | 1,077 | 1,060 | 1,065 | -0.47% | 17,300 | 250億7414万 | +5.45% | 9.56 | 0.71 |
| 03/07 | 1,056 | 1,078 | 1,055 | 1,070 | +1.42% | 30,400 | 251億9186万 | +6.47% | 9.61 | 0.71 |
| 03/06 | 1,043 | 1,064 | 1,040 | 1,055 | +1.74% | 27,000 | 248億3870万 | +5.39% | 9.47 | 0.7 |
| 03/03 | 1,020 | 1,041 | 1,014 | 1,037 | +1.47% | 32,000 | 244億1492万 | +4.12% | 9.31 | 0.69 |
| 03/02 | 1,042 | 1,049 | 1,015 | 1,022 | -1.64% | 29,600 | 240億6176万 | +3.23% | 9.18 | 0.68 |
| 03/01 | 1,034 | 1,042 | 1,028 | 1,039 | +0.48% | 16,800 | 244億6200万 | +5.91% | 9.33 | 0.69 |
| 02/28 | 1,068 | 1,072 | 1,023 | 1,034 | -3% | 45,600 | 243億4428万 | +6.49% | 9.29 | 0.69 |
| 02/27 | 1,028 | 1,066 | 1,028 | 1,066 | +3.7% | 35,100 | 250億9769万 | +10.93% | 9.57 | 0.71 |
| 02/24 | 1,015 | 1,029 | 1,015 | 1,028 | +1.48% | 14,700 | 242億302万 | +8.21% | 9.23 | 0.68 |
| 02/22 | 1,036 | 1,036 | 1,010 | 1,013 | -2.41% | 30,800 | 238億4986万 | +7.88% | 9.1 | 0.67 |
| 02/21 | 1,005 | 1,039 | 999 | 1,038 | +3.39% | 43,300 | 244億3846万 | +11.61% | 9.32 | 0.69 |
| 02/20 | 980 | 1,005 | 979 | 1,004 | +2.34% | 27,600 | 236億3797万 | +9.25% | 9.02 | 0.67 |
| 02/17 | 981 | 989 | 976 | 981 | -1.31% | 23,600 | 230億9646万 | +7.8% | 8.81 | 0.65 |
| 02/16 | 1,001 | 1,002 | 990 | 994 | -0.7% | 22,200 | 234億253万 | +10.32% | 8.93 | 0.66 |
| 02/15 | 1,007 | 1,010 | 996 | 1,001 | -0.89% | 23,000 | 235億6734万 | +12.22% | 8.99 | 0.66 |
| 02/14 | 984 | 1,010 | 984 | 1,010 | +2.64% | 28,600 | 237億7923万 | +14.38% | 9.07 | 0.67 |
| 02/13 | 989 | 993 | 966 | 984 | -1.01% | 43,300 | 231億6709万 | +12.59% | 8.84 | 0.65 |
| 02/10 | 988 | 1,000 | 985 | 994 | +0.61% | 21,600 | 234億253万 | +14.91% | 8.93 | 0.66 |
| 02/09 | 983 | 1,002 | 978 | 988 | +0.51% | 25,400 | 232億6127万 | +15.42% | 8.87 | 0.66 |
| 02/08 | 995 | 1,008 | 977 | 983 | -1.4% | 63,500 | 231億4355万 | +15.92% | 8.83 | 0.65 |
| 02/07 | 1,000 | 1,016 | 982 | 997 | +0.2% | 77,000 | 234億7316万 | +18.83% | 8.95 | 0.66 |
| 02/06 | 980 | 995 | 968 | 995 | +2.47% | 65,900 | 234億2608万 | +19.74% | 8.94 | 0.66 |
| 02/03 | 948 | 976 | 946 | 971 | +3.08% | 77,300 | 228億6102万 | +18.13% | 8.72 | 0.64 |
| 02/02 | 944 | 948 | 931 | 942 | -0.21% | 32,200 | 221億7825万 | +15.72% | 8.46 | 0.62 |
| 02/01 | 943 | 956 | 926 | 944 | +0.11% | 36,300 | 222億2534万 | +16.98% | 8.48 | 0.63 |
| 01/31 | 948 | 956 | 934 | 943 | -0.95% | 58,300 | 222億180万 | +18.02% | 8.47 | 0.63 |
| 01/30 | 948 | 962 | 935 | 952 | +0.53% | 149,700 | 224億1369万 | +20.2% | 8.55 | 0.63 |
| 01/27 | 902 | 950 | 902 | 947 | +6.17% | 270,600 | 222億9597万 | +20.79% | 8.5 | 0.63 |
| 01/26 | 800 | 900 | 791 | 892 | +11.92% | 422,600 | 210億106万 | +14.95% | 8.01 | 0.59 |
| 01/25 | 789 | 799 | 786 | 797 | +1.14% | 30,800 | 187億6440万 | +3.37% | 7.16 | 0.53 |
| 01/24 | 786 | 794 | 781 | 788 | +0.51% | 29,200 | 185億5251万 | +2.47% | 7.08 | 0.52 |
| 01/23 | 775 | 784 | 772 | 784 | +1.55% | 20,700 | 184億5833万 | +1.95% | 7.04 | 0.52 |
| 01/20 | 775 | 778 | 772 | 772 | 0% | 11,100 | 181億7581万 | +0.52% | 6.93 | 0.51 |
| 01/19 | 769 | 775 | 769 | 772 | -0.26% | 14,400 | 181億7581万 | +0.52% | 6.93 | 0.51 |
| 01/18 | 768 | 777 | 763 | 774 | +0.26% | 21,500 | 182億2290万 | +0.78% | 6.95 | 0.51 |
| 01/17 | 764 | 772 | 763 | 772 | +0.78% | 18,400 | 181億7581万 | +0.52% | 6.93 | 0.51 |
| 01/16 | 764 | 766 | 762 | 766 | +0.26% | 15,000 | 180億3455万 | -0.13% | 6.88 | 0.51 |
| 01/13 | 765 | 770 | 762 | 764 | -0.26% | 22,000 | 179億8746万 | -0.39% | 6.86 | 0.51 |
| 01/12 | 776 | 776 | 766 | 766 | -1.29% | 23,100 | 180億3455万 | -0.13% | 6.88 | 0.51 |
| 01/11 | 778 | 784 | 772 | 776 | -0.39% | 7,300 | 182億6998万 | +1.17% | 6.97 | 0.51 |
| 01/10 | 779 | 780 | 774 | 779 | +0.39% | 9,200 | 183億4062万 | +1.56% | 7 | 0.52 |
| 01/06 | 769 | 777 | 769 | 776 | +0.91% | 8,500 | 182億6998万 | +1.31% | 6.97 | 0.51 |
| 01/05 | 770 | 773 | 766 | 769 | -0.13% | 14,300 | 181億518万 | +0.39% | 6.91 | 0.51 |
| 01/04 | 776 | 776 | 770 | 770 | -0.9% | 15,700 | 181億2872万 | +0.39% | 6.91 | 0.51 |
| 2022 |
| 12/30 | 774 | 779 | 774 | 777 | -0.13% | 8,200 | 182億9353万 | +1.3% | 6.98 | 0.52 |
| 12/29 | 768 | 778 | 766 | 778 | +0.78% | 10,200 | 183億1707万 | +1.3% | 6.99 | 0.52 |
| 12/28 | 783 | 783 | 770 | 772 | -1.28% | 16,500 | 181億7581万 | +0.39% | 6.93 | 0.51 |
| 12/27 | 779 | 782 | 773 | 782 | +2.36% | 29,600 | 184億1125万 | +1.56% | 7.02 | 0.52 |
| 12/26 | 758 | 765 | 758 | 764 | +1.19% | 8,000 | 179億8746万 | -0.78% | 6.86 | 0.51 |
| 12/23 | 751 | 756 | 750 | 755 | +0.53% | 14,800 | 177億7556万 | -1.95% | 6.78 | 0.5 |
| 12/22 | 757 | 759 | 751 | 751 | +0.27% | 13,200 | 176億8139万 | -2.59% | 6.74 | 0.5 |
| 12/21 | 756 | 758 | 747 | 749 | -0.66% | 25,900 | 176億3430万 | -2.98% | 6.73 | 0.5 |
| 12/20 | 768 | 768 | 750 | 754 | -1.57% | 23,400 | 177億5202万 | -2.46% | 6.77 | 0.5 |
| 12/19 | 763 | 768 | 763 | 766 | +0.66% | 10,900 | 180億3455万 | -1.03% | 6.88 | 0.51 |
| 12/16 | 767 | 770 | 761 | 761 | -1.3% | 15,200 | 179億1683万 | -1.93% | 6.83 | 0.5 |
| 12/15 | 774 | 777 | 768 | 771 | -0.39% | 11,800 | 181億5226万 | -0.77% | 6.92 | 0.51 |
| 12/14 | 766 | 774 | 765 | 774 | +1.31% | 11,800 | 182億2290万 | -0.51% | 6.95 | 0.51 |
| 12/13 | 771 | 772 | 764 | 764 | -0.13% | 13,300 | 179億8746万 | -1.93% | 6.86 | 0.51 |
| 12/12 | 768 | 771 | 765 | 765 | -0.65% | 8,700 | 180億1100万 | -1.92% | 6.87 | 0.51 |
| 12/09 | 765 | 773 | 764 | 770 | +0.39% | 14,400 | 181億2872万 | -1.41% | 6.91 | 0.51 |
| 12/08 | 774 | 774 | 760 | 767 | +0.13% | 14,200 | 180億5809万 | -1.79% | 6.89 | 0.51 |
| 12/07 | 762 | 767 | 762 | 766 | +0.52% | 7,100 | 180億3455万 | -2.05% | 6.88 | 0.51 |
| 12/06 | 761 | 766 | 761 | 762 | +0.13% | 14,200 | 179億4037万 | -2.56% | 6.84 | 0.51 |
| 12/05 | 759 | 765 | 758 | 761 | +0.13% | 14,000 | 179億1683万 | -2.69% | 6.83 | 0.5 |
| 12/02 | 769 | 769 | 760 | 760 | -1.17% | 22,400 | 178億9328万 | -2.94% | 6.83 | 0.5 |
| 12/01 | 780 | 780 | 769 | 769 | -1.16% | 16,900 | 181億518万 | -1.79% | 6.91 | 0.51 |
| 11/30 | 779 | 781 | 775 | 778 | -0.26% | 10,900 | 183億1707万 | -0.51% | 6.99 | 0.52 |
| 11/29 | 785 | 787 | 777 | 780 | -0.89% | 20,900 | 183億6416万 | -0.13% | 7 | 0.52 |
| 11/28 | 802 | 802 | 781 | 787 | -1.01% | 26,800 | 185億2897万 | +0.9% | 7.07 | 0.52 |
| 11/25 | 804 | 804 | 795 | 795 | -0.75% | 14,700 | 187億1732万 | +2.05% | 7.14 | 0.53 |
| 11/24 | 795 | 803 | 795 | 801 | +1.14% | 16,700 | 188億5858万 | +3.09% | 7.19 | 0.53 |
| 11/22 | 783 | 793 | 783 | 792 | +1.67% | 28,500 | 186億4668万 | +2.06% | 7.11 | 0.53 |
| 11/21 | 779 | 784 | 778 | 779 | +0.13% | 12,100 | 183億4062万 | +0.65% | 7 | 0.52 |
| 11/18 | 783 | 783 | 778 | 778 | 0% | 10,700 | 183億1707万 | +0.65% | 6.99 | 0.52 |
| 11/17 | 772 | 780 | 772 | 778 | +0.39% | 9,700 | 183億1707万 | +0.78% | 6.99 | 0.52 |
| 11/16 | 776 | 778 | 772 | 775 | -0.26% | 10,500 | 182億4644万 | +0.52% | 6.96 | 0.51 |
| 11/15 | 782 | 782 | 774 | 777 | -0.77% | 16,800 | 182億9353万 | +0.78% | 6.98 | 0.52 |
| 11/14 | 800 | 800 | 783 | 783 | -2.13% | 14,500 | 184億3479万 | +1.56% | 7.03 | 0.52 |
| 11/11 | 798 | 810 | 792 | 800 | +0.25% | 43,300 | 188億3504万 | +3.63% | 7.18 | 0.53 |
| 11/10 | 792 | 803 | 792 | 798 | 0% | 11,700 | 187億8795万 | +3.5% | 7.17 | 0.53 |
| 11/09 | 788 | 802 | 788 | 798 | +1.66% | 23,000 | 187億8795万 | +3.64% | 7.17 | 0.53 |
| 11/08 | 788 | 792 | 781 | 785 | -0.63% | 17,500 | 184億8188万 | +2.08% | 7.05 | 0.52 |
| 11/07 | 790 | 791 | 787 | 790 | -0.25% | 13,100 | 185億9960万 | +2.86% | 7.09 | 0.52 |
| 11/04 | 779 | 792 | 773 | 792 | +1.54% | 39,400 | 186億4668万 | +3.26% | 7.11 | 0.53 |
