時価総額
- 2022年12月30日
- 65億4948万
2022/09/28～2023/03/23
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 | ||||||||||
| 03/23 | 701 | 716 | 688 | 710 | -0.28% | 67,900 | 57億7656万 | -6.82% | 25.79 | 4.39 |
| 03/22 | 719 | 725 | 695 | 712 | +1.71% | 63,500 | 57億9283万 | -7.65% | 25.86 | 4.4 |
| 03/20 | 722 | 723 | 700 | 700 | -4.37% | 67,300 | 56億9520万 | -10.37% | 25.43 | 4.32 |
| 03/17 | 716 | 733 | 715 | 732 | +3.54% | 68,900 | 59億5555万 | -7.69% | 26.59 | 4.52 |
| 03/16 | 706 | 716 | 695 | 707 | -1.94% | 68,900 | 57億5215万 | -12.17% | 25.68 | 4.37 |
| 03/15 | 730 | 747 | 716 | 721 | 0% | 72,000 | 58億6605万 | -11.75% | 26.19 | 4.45 |
| 03/14 | 742 | 745 | 719 | 721 | -2.83% | 143,700 | 58億6605万 | -12.71% | 26.19 | 4.45 |
| 03/13 | 757 | 768 | 738 | 742 | -3.89% | 107,000 | 60億3691万 | -10.82% | 26.95 | 4.58 |
| 03/10 | 828 | 843 | 772 | 772 | -7.32% | 233,400 | 62億8099万 | -7.88% | 28.04 | 4.77 |
| 03/09 | 825 | 840 | 782 | 833 | +2.33% | 313,100 | 67億7728万 | -1.07% | 30.26 | 5.15 |
| 03/08 | 822 | 855 | 809 | 814 | -2.4% | 284,200 | 66億2270万 | -3.55% | 29.57 | 5.03 |
| 03/07 | 760 | 874 | 760 | 834 | +15.03% | 985,800 | 67億8542万 | -1.3% | 30.29 | 5.15 |
| 03/06 | 705 | 728 | 692 | 725 | +2.98% | 103,400 | 58億9860万 | -14.3% | 26.33 | 4.48 |
| 03/03 | 713 | 723 | 702 | 704 | -1.26% | 91,400 | 57億2774万 | -17.18% | 25.57 | 4.35 |
| 03/02 | 711 | 716 | 700 | 713 | -0.97% | 76,100 | 58億96万 | -16.71% | 25.9 | 4.4 |
| 03/01 | 729 | 729 | 701 | 720 | -1.5% | 154,900 | 58億5792万 | -16.47% | 26.15 | 4.45 |
| 02/28 | 750 | 770 | 725 | 731 | -2.53% | 289,700 | 59億4741万 | -15.69% | 26.55 | 4.52 |
| 02/27 | 788 | 795 | 744 | 750 | -4.82% | 137,400 | 61億200万 | -14.09% | 27.24 | 4.63 |
| 02/24 | 835 | 845 | 775 | 788 | -8.58% | 219,900 | 64億1116万 | -10.25% | 28.62 | 4.87 |
| 02/22 | 840 | 869 | 813 | 862 | +3.48% | 162,700 | 70億1323万 | -2.16% | 31.31 | 5.33 |
| 02/21 | 840 | 882 | 825 | 833 | -0.24% | 168,200 | 67億7728万 | -5.34% | 30.26 | 5.15 |
| 02/20 | 815 | 861 | 793 | 835 | +2.45% | 191,200 | 67億9356万 | -5.01% | 30.33 | 5.16 |
| 02/17 | 786 | 852 | 780 | 815 | +5.71% | 304,500 | 66億3084万 | -7.18% | 29.6 | 5.03 |
| 02/16 | 750 | 804 | 718 | 771 | -3.14% | 753,100 | 62億7285万 | -12.29% | 28 | 4.76 |
| 02/15 | 796 | 796 | 796 | 796 | -15.86% | 24,500 | 64億7625万 | -9.65% | 28.91 | 4.92 |
| 02/14 | 990 | 990 | 925 | 946 | -1.97% | 212,900 | 76億9665万 | +7.26% | 34.36 | 5.84 |
| 02/13 | 985 | 1,007 | 960 | 965 | -2.82% | 139,800 | 78億5124万 | +10.03% | 35.05 | 5.96 |
| 02/10 | 1,035 | 1,035 | 990 | 993 | -4.06% | 169,200 | 80億7904万 | +14.14% | 36.07 | 6.13 |
| 02/09 | 1,000 | 1,069 | 983 | 1,035 | +3.19% | 320,100 | 84億2076万 | +20.21% | 37.59 | 6.39 |
| 02/08 | 955 | 1,010 | 929 | 1,003 | +6.03% | 343,500 | 81億6040万 | +17.86% | 36.43 | 6.2 |
| 02/07 | 890 | 950 | 875 | 946 | +7.38% | 195,600 | 76億9665万 | +12.22% | 34.36 | 5.84 |
| 02/06 | 898 | 913 | 881 | 881 | -0.79% | 104,400 | 71億6781万 | +5.13% | 32 | 5.44 |
| 02/03 | 884 | 909 | 868 | 888 | +1.83% | 126,600 | 72億2476万 | +6.22% | 32.25 | 5.49 |
| 02/02 | 875 | 901 | 859 | 872 | 0% | 84,700 | 70億9459万 | +4.56% | 31.67 | 5.39 |
| 02/01 | 842 | 877 | 838 | 872 | +3.81% | 75,600 | 70億9459万 | +4.81% | 31.67 | 5.39 |
| 01/31 | 858 | 858 | 830 | 840 | -2.33% | 71,500 | 68億3424万 | +0.84% | 30.51 | 5.19 |
| 01/30 | 847 | 863 | 837 | 860 | +2.02% | 67,600 | 69億9696万 | +3.12% | 31.24 | 5.31 |
| 01/27 | 855 | 855 | 837 | 843 | -0.71% | 44,300 | 68億5864万 | +0.96% | 30.62 | 5.21 |
| 01/26 | 863 | 883 | 849 | 849 | -0.82% | 85,500 | 69億746万 | +1.43% | 30.84 | 5.24 |
| 01/25 | 843 | 860 | 837 | 856 | +0.12% | 61,400 | 69億6441万 | +1.78% | 31.09 | 5.29 |
| 01/24 | 873 | 879 | 841 | 855 | -1.95% | 58,900 | 69億5115万 | +0.83% | 31.05 | 5.28 |
| 01/23 | 882 | 902 | 866 | 872 | -0.91% | 66,200 | 70億8936万 | +2.23% | 31.67 | 5.39 |
| 01/20 | 870 | 920 | 869 | 880 | +1.73% | 97,500 | 71億5440万 | +2.44% | 31.96 | 5.44 |
| 01/19 | 818 | 884 | 806 | 865 | +5.36% | 92,500 | 70億3245万 | +0.23% | 31.42 | 5.34 |
| 01/18 | 821 | 830 | 791 | 821 | +0.37% | 68,500 | 66億7473万 | -5.31% | 29.82 | 5.07 |
| 01/17 | 820 | 835 | 815 | 818 | -0.24% | 26,000 | 66億5034万 | -6.41% | 29.71 | 5.05 |
| 01/16 | 818 | 839 | 817 | 820 | -1.2% | 39,000 | 66億6660万 | -6.71% | 29.78 | 5.07 |
| 01/13 | 814 | 843 | 814 | 830 | +1.84% | 49,700 | 67億4790万 | -6.21% | 30.15 | 5.13 |
| 01/12 | 832 | 835 | 808 | 815 | -1.57% | 49,100 | 66億2595万 | -8.22% | 29.6 | 5.03 |
| 01/11 | 823 | 860 | 823 | 828 | +0.85% | 66,900 | 67億3164万 | -7.17% | 30.07 | 5.12 |
| 01/10 | 798 | 827 | 786 | 821 | +4.59% | 53,100 | 66億7473万 | -8.68% | 29.82 | 5.07 |
| 01/06 | 759 | 808 | 758 | 785 | +2.21% | 103,200 | 63億8205万 | -13.36% | 28.51 | 4.85 |
| 01/05 | 774 | 792 | 768 | 768 | -1.29% | 88,300 | 62億4384万 | -16.25% | 27.89 | 4.74 |
| 01/04 | 806 | 806 | 771 | 778 | -3.35% | 112,500 | 63億2514万 | -16.25% | 28.26 | 4.81 |
| 2022 | ||||||||||
| 12/30 | 836 | 853 | 800 | 805 | -1.95% | 138,500 | 65億4465万 | -14.27% | 22.04 | 4.97 |
| 12/29 | 814 | 835 | 786 | 821 | -0.97% | 149,500 | 66億7473万 | -13.12% | 22.47 | 5.07 |
| 12/28 | 830 | 839 | 804 | 829 | -0.96% | 124,300 | 67億3977万 | -12.55% | 22.69 | 5.12 |
| 12/27 | 820 | 872 | 820 | 837 | +0.84% | 220,000 | 68億481万 | -11.8% | 22.91 | 5.17 |
| 12/26 | 891 | 892 | 830 | 830 | -6.85% | 175,500 | 67億4790万 | -12.63% | 22.72 | 5.12 |
| 12/23 | 873 | 907 | 844 | 891 | +2.41% | 168,900 | 72億4383万 | -6.21% | 24.39 | 5.5 |
| 12/22 | 891 | 899 | 853 | 870 | -2.36% | 129,600 | 70億6161万 | -8.32% | 23.78 | 5.36 |
| 12/21 | 893 | 907 | 850 | 891 | +0.45% | 184,500 | 72億3206万 | -6.11% | 24.35 | 5.49 |
| 12/20 | 959 | 988 | 865 | 887 | -7.6% | 419,100 | 71億9960万 | -6.53% | 24.24 | 5.47 |
| 12/19 | 995 | 1,007 | 957 | 960 | -5.42% | 143,900 | 77億9212万 | +0.42% | 26.24 | 5.92 |
| 12/16 | 950 | 1,025 | 950 | 1,015 | +2.63% | 188,000 | 82億3855万 | +5.84% | 27.74 | 6.26 |
| 12/15 | 1,000 | 1,016 | 978 | 989 | -1.98% | 102,400 | 80億2751万 | +3.02% | 27.03 | 6.1 |
| 12/14 | 997 | 1,027 | 979 | 1,009 | +2.75% | 169,800 | 81億8985万 | +4.78% | 27.58 | 6.22 |
| 12/13 | 968 | 994 | 964 | 982 | 0% | 82,000 | 79億7069万 | +1.76% | 26.84 | 6.05 |
| 12/12 | 985 | 1,011 | 968 | 982 | -0.1% | 148,200 | 79億7069万 | +1.24% | 26.84 | 6.05 |
| 12/09 | 960 | 987 | 948 | 983 | +2.82% | 95,300 | 79億7881万 | +0.82% | 26.86 | 6.06 |
| 12/08 | 968 | 968 | 918 | 956 | +0.21% | 113,000 | 77億5966万 | -2.35% | 26.13 | 5.89 |
| 12/07 | 897 | 967 | 870 | 954 | +4.61% | 160,000 | 77億4342万 | -3.25% | 26.07 | 5.88 |
| 12/06 | 909 | 954 | 896 | 912 | -1.3% | 237,000 | 74億252万 | -8.06% | 24.92 | 5.62 |
| 12/05 | 996 | 1,009 | 910 | 924 | -7.6% | 501,200 | 74億9992万 | -7.51% | 25.25 | 5.69 |
| 12/02 | 1,023 | 1,046 | 990 | 1,000 | -0.2% | 379,200 | 81億1680万 | -0.5% | 27.33 | 6.16 |
| 12/01 | 1,072 | 1,097 | 976 | 1,002 | -3.84% | 970,200 | 81億3303万 | -0.6% | 27.38 | 6.18 |
| 11/30 | 1,075 | 1,092 | 995 | 1,042 | -4.05% | 1,067,800 | 84億5770万 | +3.07% | 28.48 | 6.42 |
| 11/29 | 1,050 | 1,183 | 995 | 1,086 | +7.52% | 2,251,900 | 88億1484万 | +7.42% | 29.68 | 6.69 |
| 11/28 | 960 | 1,017 | 923 | 1,010 | +4.66% | 340,800 | 81億9796万 | +0.1% | 27.6 | 6.22 |
| 11/25 | 900 | 969 | 884 | 965 | +8.06% | 322,300 | 78億3271万 | -4.64% | 26.37 | 5.95 |
| 11/24 | 865 | 902 | 860 | 893 | +4.44% | 240,600 | 72億4830万 | -12.28% | 24.41 | 5.5 |
| 11/22 | 861 | 874 | 827 | 855 | +0.12% | 163,600 | 69億3986万 | -16.75% | 23.37 | 5.27 |
| 11/21 | 835 | 863 | 815 | 854 | +2.4% | 156,900 | 69億3174万 | -17.65% | 23.34 | 5.26 |
| 11/18 | 875 | 875 | 830 | 834 | -5.12% | 246,000 | 67億6941万 | -20.19% | 22.79 | 5.14 |
| 11/17 | 848 | 896 | 845 | 879 | +2.93% | 230,900 | 71億3466万 | -16.52% | 24.02 | 5.42 |
| 11/16 | 906 | 939 | 842 | 854 | -4.37% | 526,500 | 69億3174万 | -19.59% | 23.34 | 5.26 |
| 11/15 | 860 | 901 | 801 | 893 | -15.83% | 1,081,200 | 72億4830万 | -16.7% | 24.41 | 5.5 |
| 11/14 | 1,051 | 1,109 | 1,050 | 1,061 | +2.02% | 238,900 | 86億1192万 | -2.12% | 29 | 6.54 |
| 11/11 | 1,058 | 1,074 | 1,027 | 1,040 | -0.57% | 67,800 | 84億4147万 | -4.59% | 28.42 | 6.41 |
| 11/10 | 1,052 | 1,065 | 1,017 | 1,046 | -0.57% | 37,400 | 84億9017万 | -5.08% | 28.59 | 6.45 |
| 11/09 | 1,072 | 1,080 | 1,033 | 1,052 | -1.5% | 75,300 | 85億3887万 | -5.31% | 28.75 | 6.48 |
| 11/08 | 1,109 | 1,118 | 1,066 | 1,068 | -2.47% | 71,400 | 86億6874万 | -4.9% | 29.19 | 6.58 |
| 11/07 | 1,130 | 1,145 | 1,082 | 1,095 | -1.35% | 71,300 | 88億8789万 | -2.49% | 29.93 | 6.75 |
| 11/04 | 1,070 | 1,122 | 1,051 | 1,110 | +2.49% | 60,400 | 90億964万 | -1.86% | 30.34 | 6.84 |
| 11/02 | 1,119 | 1,124 | 1,080 | 1,083 | -4.24% | 97,400 | 87億9049万 | -4.83% | 29.6 | 6.67 |
| 11/01 | 1,104 | 1,182 | 1,101 | 1,131 | +1.53% | 237,000 | 89億6294万 | - | 30.18 | 6.81 |
| 10/31 | 1,109 | 1,120 | 1,077 | 1,114 | +1.83% | 82,400 | 88億2822万 | - | 29.72 | 6.7 |
| 10/28 | 1,076 | 1,109 | 1,050 | 1,094 | +1.96% | 62,400 | 86億6973万 | - | 29.19 | 6.58 |
| 10/27 | 1,055 | 1,076 | 1,033 | 1,073 | +1.71% | 69,500 | 85億331万 | - | 28.63 | 6.46 |
| 10/26 | 1,099 | 1,110 | 1,053 | 1,055 | -3.92% | 110,300 | 83億6066万 | - | 28.15 | 6.35 |
| 10/25 | 1,046 | 1,098 | 1,014 | 1,098 | +5.88% | 99,600 | 87億143万 | - | 29.3 | 6.61 |
| 10/24 | 1,052 | 1,069 | 1,030 | 1,037 | +0.68% | 88,700 | 81億7259万 | - | 27.52 | 6.21 |
| 10/21 | 1,071 | 1,090 | 1,024 | 1,030 | -5.94% | 233,300 | 81億1743万 | - | 27.33 | 6.16 |
| 10/20 | 1,100 | 1,126 | 1,077 | 1,095 | -1.97% | 158,400 | 86億2969万 | - | 29.06 | 6.55 |
| 10/19 | 1,105 | 1,175 | 1,103 | 1,117 | +2.01% | 269,900 | 88億307万 | - | 29.64 | 6.68 |
| 10/18 | 1,131 | 1,136 | 1,088 | 1,095 | -1.26% | 254,100 | 86億2969万 | - | 29.06 | 6.55 |
| 10/17 | 1,050 | 1,118 | 1,037 | 1,109 | +3.74% | 347,400 | 87億4002万 | - | 29.43 | 6.64 |
| 10/14 | 1,057 | 1,110 | 988 | 1,069 | +4.6% | 600,500 | 84億2478万 | - | 28.37 | 6.4 |
| 10/13 | 1,108 | 1,129 | 1,020 | 1,022 | -7.09% | 429,700 | 80億5438万 | - | 27.12 | 6.12 |
| 10/12 | 1,100 | 1,155 | 1,074 | 1,100 | -0.45% | 432,000 | 86億6910万 | - | 29.19 | 6.58 |
| 10/11 | 1,195 | 1,196 | 1,092 | 1,105 | -7.69% | 401,300 | 87億850万 | - | 29.32 | 6.61 |
| 10/07 | 1,250 | 1,263 | 1,133 | 1,197 | -1.89% | 1,064,700 | 94億3355万 | - | 31.76 | 7.16 |
| 10/06 | 1,313 | 1,330 | 1,192 | 1,220 | -8.96% | 2,068,900 | 96億1482万 | - | 32.37 | 7.3 |
| 10/05 | 1,324 | 1,388 | 1,260 | 1,340 | +5.18% | 3,649,000 | 105億6054万 | - | 35.56 | 8.02 |
| 10/04 | 1,331 | 1,429 | 1,235 | 1,274 | -5.98% | 9,385,600 | 100億4039万 | - | 33.81 | 7.62 |
| 10/03 | 1,137 | 1,355 | 1,101 | 1,355 | +28.44% | 7,318,900 | 106億7875万 | - | 35.96 | 8.11 |
| 09/30 | 1,257 | 1,312 | 1,055 | 1,055 | -19.16% | 5,603,200 | 83億1445万 | - | 27.99 | 7.62 |
| 09/29 | 1,340 | 1,580 | 1,230 | 1,305 | +1.95% | 13,957,200 | 102億8470万 | - | 34.63 | 9.43 |
| 09/28 | 1,500 | 1,578 | 1,150 | 1,280 | 0% | 6,143,000 | 100億8768万 | - | 33.97 | 9.25 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2022年 12月期 | 1,580 9/29 | 786 12/29 | 13,957,200 9/29 | 124億5198万 | 63億9018万 | 65億4948万 12/30 |
| 最新 | 710 2023/3/23 | 67,900 | 57億7656万 | |||