時価総額
2022/09/07～2023/02/03
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 |
| 02/03 | 18,470 | 18,920 | 18,440 | 18,830 | +1.13% | 50,200 | 8482億8475万 | +2.39% | 9.24 | 1.48 |
| 02/02 | 18,760 | 18,790 | 18,560 | 18,620 | +0.54% | 31,300 | 8388億2433万 | +1.33% | 9.13 | 1.46 |
| 02/01 | 18,600 | 18,760 | 18,510 | 18,520 | +0.27% | 38,100 | 8343億1936万 | +0.97% | 9.09 | 1.45 |
| 01/31 | 18,560 | 18,730 | 18,430 | 18,470 | -0.75% | 65,900 | 8320億6688万 | +0.91% | 9.06 | 1.45 |
| 01/30 | 18,910 | 19,000 | 18,560 | 18,610 | -1.43% | 50,300 | 8383億7383万 | +1.84% | 9.13 | 1.46 |
| 01/27 | 18,970 | 19,030 | 18,840 | 18,880 | +0.11% | 21,200 | 8505億3724万 | +3.63% | 9.26 | 1.48 |
| 01/26 | 18,970 | 19,000 | 18,730 | 18,860 | -0.89% | 29,100 | 8496億3624万 | +3.88% | 9.25 | 1.48 |
| 01/25 | 18,680 | 19,100 | 18,590 | 19,030 | +1.71% | 48,000 | 8572億9468万 | +5.13% | 9.34 | 1.49 |
| 01/24 | 18,750 | 18,750 | 18,520 | 18,710 | +2.3% | 39,200 | 8428億7880万 | +3.63% | 9.18 | 1.47 |
| 01/23 | 18,350 | 18,440 | 18,190 | 18,290 | 0% | 31,900 | 8239億5795万 | +1.43% | 8.97 | 1.44 |
| 01/20 | 18,650 | 18,650 | 18,240 | 18,290 | -1.19% | 34,600 | 8239億5795万 | +1.4% | 8.97 | 1.44 |
| 01/19 | 18,580 | 18,630 | 18,430 | 18,510 | -0.38% | 34,000 | 8338億6887万 | +2.58% | 9.08 | 1.45 |
| 01/18 | 18,130 | 18,620 | 18,130 | 18,580 | +3.22% | 39,400 | 8370億2234万 | +3% | 9.12 | 1.46 |
| 01/17 | 18,200 | 18,200 | 17,980 | 18,000 | -0.61% | 26,200 | 8108億9355万 | -0.19% | 8.83 | 1.41 |
| 01/16 | 17,900 | 18,150 | 17,880 | 18,110 | +0.06% | 32,000 | 8158億4901万 | +0.43% | 8.88 | 1.42 |
| 01/13 | 18,410 | 18,460 | 18,100 | 18,100 | -1.25% | 27,000 | 8153億9852万 | +0.39% | 8.88 | 1.42 |
| 01/12 | 18,440 | 18,540 | 18,280 | 18,330 | -0.22% | 39,600 | 8257億5993万 | +1.61% | 8.99 | 1.44 |
| 01/11 | 18,170 | 18,380 | 18,010 | 18,370 | +3.14% | 58,400 | 8275億6192万 | +1.86% | 9.01 | 1.44 |
| 01/10 | 18,090 | 18,150 | 17,810 | 17,810 | +0.68% | 37,100 | 8023億3412万 | -1.3% | 8.74 | 1.4 |
| 01/06 | 17,800 | 17,980 | 17,690 | 17,690 | -1.78% | 48,300 | 7969億2816万 | -2.22% | 8.68 | 1.39 |
| 01/05 | 18,070 | 18,070 | 17,780 | 18,010 | +0.28% | 53,800 | 8113億4405万 | -0.78% | 8.84 | 1.41 |
| 01/04 | 18,360 | 18,410 | 17,960 | 17,960 | -3.54% | 64,000 | 8090億9157万 | -1.34% | 8.81 | 1.41 |
| 2022 |
| 12/30 | 18,460 | 18,710 | 18,370 | 18,620 | +2.2% | 56,200 | 8388億2433万 | +1.98% | 9.13 | 1.46 |
| 12/29 | 18,100 | 18,260 | 17,810 | 18,220 | -0.6% | 44,000 | 8208億447万 | -0.52% | 8.94 | 1.43 |
| 12/28 | 18,290 | 18,330 | 18,100 | 18,330 | -0.7% | 53,200 | 8257億5993万 | -0.37% | 8.99 | 1.44 |
| 12/27 | 18,490 | 18,500 | 18,080 | 18,460 | +3.82% | 67,100 | 8316億1639万 | 0% | 9.06 | 1.45 |
| 12/26 | 17,890 | 17,930 | 17,500 | 17,780 | +1.25% | 39,200 | 8009億8263万 | -4.01% | 8.72 | 1.4 |
| 12/23 | 17,710 | 17,710 | 17,370 | 17,560 | -0.85% | 47,600 | 7910億7171万 | -5.7% | 8.61 | 1.38 |
| 12/22 | 17,430 | 17,740 | 17,240 | 17,710 | +2.55% | 81,400 | 7978億2915万 | -5.44% | 8.69 | 1.39 |
| 12/21 | 17,180 | 17,320 | 17,010 | 17,270 | -0.12% | 74,400 | 7780億731万 | -8.2% | 8.47 | 1.36 |
| 12/20 | 17,540 | 17,670 | 17,070 | 17,290 | -1.37% | 91,100 | 7789億831万 | -8.43% | 8.48 | 1.36 |
| 12/19 | 17,800 | 17,800 | 17,500 | 17,530 | -1.68% | 84,500 | 7897億2022万 | -7.36% | 8.6 | 1.38 |
| 12/16 | 17,940 | 18,090 | 17,800 | 17,830 | -1.76% | 77,500 | 8032億3511万 | -5.98% | 8.75 | 1.4 |
| 12/15 | 18,410 | 18,450 | 18,150 | 18,150 | -1.63% | 46,100 | 8176億5100万 | -4.34% | 8.9 | 1.42 |
| 12/14 | 18,550 | 18,670 | 18,350 | 18,450 | +0.16% | 38,900 | 8311億6589万 | -2.8% | 9.05 | 1.45 |
| 12/13 | 18,540 | 18,600 | 18,230 | 18,420 | +0.22% | 55,300 | 8298億1440万 | -2.95% | 9.04 | 1.45 |
| 12/12 | 18,380 | 18,640 | 18,280 | 18,380 | -0.43% | 49,800 | 8280億1241万 | -3.11% | 9.02 | 1.44 |
| 12/09 | 18,180 | 18,530 | 18,090 | 18,460 | +2.67% | 78,500 | 8316億1639万 | -2.61% | 9.06 | 1.45 |
| 12/08 | 18,070 | 18,180 | 17,850 | 17,980 | -0.33% | 53,400 | 8099億9256万 | -5.05% | 8.82 | 1.41 |
| 12/07 | 18,100 | 18,210 | 18,000 | 18,040 | -1.64% | 77,000 | 8126億9554万 | -4.74% | 8.85 | 1.42 |
| 12/06 | 18,250 | 18,420 | 18,250 | 18,340 | +0.77% | 58,400 | 8262億1043万 | -3.14% | 9 | 1.44 |
| 12/05 | 18,570 | 18,610 | 18,080 | 18,200 | -2.2% | 150,000 | 8199億348万 | -3.75% | 8.93 | 1.43 |
| 12/02 | 18,800 | 18,860 | 18,580 | 18,610 | -2.1% | 137,900 | 8383億7383万 | -1.5% | 9.13 | 1.46 |
| 12/01 | 19,050 | 19,070 | 18,810 | 19,010 | -0.83% | 105,500 | 8563億9369万 | +0.74% | 9.33 | 1.49 |
| 11/30 | 19,130 | 19,270 | 18,880 | 19,170 | -0.88% | 280,300 | 8636億163万 | +1.84% | 9.4 | 1.5 |
| 11/29 | 19,240 | 19,580 | 19,020 | 19,340 | +0.1% | 105,900 | 8712億6007万 | +3.08% | 9.49 | 1.52 |
| 11/28 | 20,180 | 20,520 | 19,150 | 19,320 | -3.69% | 184,200 | 8703億5908万 | +3.27% | 9.48 | 1.52 |
| 11/25 | 20,010 | 20,180 | 19,940 | 20,060 | -0.94% | 63,100 | 9036億9581万 | +7.53% | 9.84 | 1.57 |
| 11/24 | 20,180 | 20,480 | 20,180 | 20,250 | +1.86% | 92,100 | 9122億5525万 | +8.95% | 9.93 | 1.59 |
| 11/22 | 20,280 | 20,360 | 19,840 | 19,880 | -0.65% | 115,200 | 8955億8688万 | +7.36% | 9.75 | 1.56 |
| 11/21 | 20,130 | 20,270 | 19,920 | 20,010 | -1.43% | 113,900 | 9014億4333万 | +8.47% | 9.82 | 1.57 |
| 11/18 | 20,240 | 20,390 | 20,040 | 20,300 | +0.45% | 162,800 | 9145億773万 | +10.49% | 9.96 | 1.59 |
| 11/17 | 20,000 | 20,230 | 19,800 | 20,210 | +1.92% | 158,500 | 9104億5326万 | +10.6% | 9.91 | 1.59 |
| 11/16 | 18,810 | 19,930 | 18,780 | 19,830 | +4.48% | 198,700 | 8933億3440万 | +9.09% | 9.73 | 1.56 |
| 11/15 | 18,320 | 19,070 | 18,230 | 18,980 | +3.6% | 176,200 | 8550億4220万 | +4.9% | 9.31 | 1.49 |
| 11/14 | 18,390 | 18,860 | 18,310 | 18,320 | -1.45% | 151,100 | 8253億944万 | +1.47% | 8.99 | 1.44 |
| 11/11 | 18,360 | 18,610 | 18,330 | 18,590 | +2.93% | 100,600 | 8374億7284万 | +3.08% | 9.12 | 1.46 |
| 11/10 | 18,220 | 18,330 | 18,060 | 18,060 | -1.58% | 58,800 | 8135億9653万 | +0.34% | 8.86 | 1.42 |
| 11/09 | 18,330 | 18,410 | 18,120 | 18,350 | -0.16% | 47,100 | 8266億6093万 | +2.04% | 9 | 1.44 |
| 11/08 | 18,270 | 18,510 | 18,210 | 18,380 | +1.04% | 69,900 | 8280億1241万 | +2.5% | 9.02 | 1.44 |
| 11/07 | 18,110 | 18,210 | 17,980 | 18,190 | +1.17% | 46,600 | 8194億5298万 | +1.75% | 8.92 | 1.43 |
| 11/04 | 17,930 | 18,090 | 17,860 | 17,980 | -0.11% | 72,600 | 8099億9256万 | +0.73% | 8.82 | 1.41 |
| 11/02 | 17,990 | 18,010 | 17,860 | 18,000 | -0.17% | 64,400 | 8108億9355万 | +0.98% | 8.83 | 1.41 |
| 11/01 | 18,070 | 18,100 | 17,910 | 18,030 | +0.33% | 42,200 | 8122億4504万 | +1.3% | 8.85 | 1.41 |
| 10/31 | 18,080 | 18,300 | 17,840 | 17,970 | +1.64% | 73,000 | 8095億4206万 | +1.12% | 8.82 | 1.41 |
| 10/28 | 17,590 | 17,830 | 17,480 | 17,680 | -0.73% | 274,900 | 7964億7767万 | -0.39% | 8.67 | 1.39 |
| 10/27 | 18,040 | 18,040 | 17,810 | 17,810 | -1.17% | 58,400 | 8023億3412万 | +0.38% | 8.74 | 1.4 |
| 10/26 | 17,980 | 18,160 | 17,900 | 18,020 | +0.9% | 50,200 | 8117億9454万 | +1.54% | 8.84 | 1.41 |
| 10/25 | 17,810 | 18,010 | 17,740 | 17,860 | +1.19% | 76,700 | 8045億8660万 | +0.68% | 8.76 | 1.4 |
| 10/24 | 17,780 | 18,030 | 17,580 | 17,650 | -1.78% | 78,900 | 7951億2618万 | -0.51% | 8.66 | 1.39 |
| 10/21 | 18,000 | 18,250 | 17,830 | 17,970 | -0.28% | 59,500 | 8095億4206万 | +1.26% | 8.82 | 1.41 |
| 10/20 | 18,220 | 18,300 | 17,860 | 18,020 | -1.64% | 98,900 | 8117億9454万 | +1.53% | 8.84 | 1.41 |
| 10/19 | 18,420 | 18,570 | 18,320 | 18,320 | -1.24% | 76,500 | 8253億944万 | +3.3% | 8.99 | 1.44 |
| 10/18 | 18,370 | 18,590 | 18,240 | 18,550 | +2.49% | 106,500 | 8356億7085万 | +4.77% | 9.1 | 1.46 |
| 10/17 | 17,910 | 18,250 | 17,850 | 18,100 | -0.28% | 80,200 | 8153億9852万 | +2.46% | 8.88 | 1.42 |
| 10/14 | 18,100 | 18,380 | 17,970 | 18,150 | +1.91% | 106,700 | 8176億5100万 | +2.96% | 8.9 | 1.42 |
| 10/13 | 17,960 | 17,960 | 17,650 | 17,810 | -0.11% | 84,900 | 8023億3412万 | +1.29% | 8.74 | 1.4 |
| 10/12 | 17,720 | 17,900 | 17,630 | 17,830 | +0.56% | 88,300 | 8032億3511万 | +1.51% | 8.75 | 1.4 |
| 10/11 | 17,720 | 17,970 | 17,510 | 17,730 | -1.5% | 120,700 | 7987億3015万 | +1.11% | 8.7 | 1.39 |
| 10/07 | 17,580 | 18,120 | 17,550 | 18,000 | +1.07% | 110,800 | 8108億9355万 | +2.74% | 8.83 | 1.41 |
| 10/06 | 17,710 | 17,980 | 17,660 | 17,810 | +0.56% | 55,000 | 8023億3412万 | +1.74% | 8.74 | 1.4 |
| 10/05 | 17,800 | 17,950 | 17,650 | 17,710 | +0.23% | 59,800 | 7978億2915万 | +1.2% | 8.69 | 1.39 |
| 10/04 | 17,380 | 17,750 | 17,330 | 17,670 | +3.58% | 94,500 | 7960億2717万 | +1.03% | 8.67 | 1.39 |
| 10/03 | 17,030 | 17,130 | 16,790 | 17,060 | +0.12% | 70,500 | 7685億4689万 | -2.47% | 8.37 | 1.34 |
| 09/30 | 17,250 | 17,550 | 17,030 | 17,040 | -2.35% | 86,000 | 7676億4589万 | -2.67% | 8.36 | 1.34 |
| 09/29 | 17,270 | 17,490 | 17,040 | 17,450 | +0.35% | 121,300 | 7861億1625万 | -0.42% | 8.47 | 1.35 |
| 09/28 | 17,280 | 17,510 | 17,220 | 17,390 | +0.4% | 157,700 | 7834億1327万 | -0.72% | 8.44 | 1.35 |
| 09/27 | 17,390 | 17,460 | 17,270 | 17,320 | -0.17% | 84,100 | 7802億5979万 | -1.15% | 8.4 | 1.34 |
| 09/26 | 17,180 | 17,400 | 17,080 | 17,350 | -0.57% | 96,700 | 7816億1128万 | -1.07% | 8.42 | 1.35 |
| 09/22 | 17,280 | 17,540 | 17,260 | 17,450 | -0.34% | 55,300 | 7861億1625万 | -0.63% | 8.47 | 1.35 |
| 09/21 | 17,700 | 17,710 | 17,460 | 17,510 | -2.01% | 64,800 | 7888億1923万 | -0.1% | 8.5 | 1.36 |
| 09/20 | 17,900 | 18,010 | 17,680 | 17,870 | -0.06% | 61,100 | 8050億3710万 | +2.38% | 8.67 | 1.39 |
| 09/16 | 17,860 | 18,050 | 17,860 | 17,880 | +0.06% | 84,300 | 8054億8759万 | +3.02% | 8.68 | 1.39 |
| 09/15 | 17,680 | 17,870 | 17,680 | 17,870 | +0.34% | 51,100 | 8050億3710万 | +3.71% | 8.67 | 1.39 |
| 09/14 | 17,610 | 17,890 | 17,600 | 17,810 | -1.11% | 118,200 | 8023億3412万 | +4.2% | 8.64 | 1.38 |
| 09/13 | 17,790 | 18,040 | 17,720 | 18,010 | +2.04% | 94,000 | 8113億4405万 | +6.16% | 8.74 | 1.4 |
| 09/12 | 17,680 | 17,680 | 17,460 | 17,650 | +0.23% | 39,300 | 7951億2618万 | +4.85% | 8.56 | 1.37 |
| 09/09 | 17,680 | 17,720 | 17,530 | 17,610 | +0.23% | 79,000 | 7933億2419万 | +5.34% | 8.54 | 1.37 |
| 09/08 | 17,320 | 17,640 | 17,320 | 17,570 | +2.33% | 90,100 | 7915億2220万 | +5.87% | 8.53 | 1.36 |
| 09/07 | 17,140 | 17,270 | 16,880 | 17,170 | +0.88% | 99,400 | 7735億235万 | +4.22% | 8.33 | 1.33 |
