時価総額
2022/09/28～2023/04/21
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 |
| 04/21 | 628 | 628 | 593 | 595 | -5.25% | 82,500 | 48億4092万 | -14.02% | 81.37 | 3.43 |
| 04/20 | 623 | 635 | 621 | 628 | +0.48% | 33,300 | 51億940万 | -9.77% | 85.89 | 3.62 |
| 04/19 | 640 | 645 | 625 | 625 | -3.1% | 57,300 | 50億8500万 | -10.71% | 85.48 | 3.6 |
| 04/18 | 644 | 653 | 636 | 645 | -0.15% | 47,600 | 52億4772万 | -8.38% | 88.21 | 3.71 |
| 04/17 | 663 | 663 | 643 | 646 | -2.56% | 46,800 | 52億5585万 | -8.76% | 88.35 | 3.72 |
| 04/14 | 656 | 663 | 651 | 663 | +1.22% | 45,200 | 53億9416万 | -7.01% | 90.67 | 3.82 |
| 04/13 | 664 | 675 | 654 | 655 | -2.24% | 52,600 | 53億2908万 | -8.9% | 89.58 | 3.77 |
| 04/12 | 675 | 676 | 658 | 670 | -0.74% | 49,600 | 54億5112万 | -7.71% | 91.63 | 3.86 |
| 04/11 | 668 | 685 | 668 | 675 | +1.66% | 62,200 | 54億9180万 | -7.79% | 92.31 | 3.89 |
| 04/10 | 675 | 683 | 655 | 664 | -1.04% | 105,500 | 54億230万 | -9.54% | 90.81 | 3.82 |
| 04/07 | 712 | 723 | 657 | 671 | -5.76% | 275,800 | 54億5925万 | -8.83% | 91.77 | 3.86 |
| 04/06 | 728 | 741 | 712 | 712 | -2.73% | 74,900 | 57億9283万 | -3.52% | 97.37 | 4.1 |
| 04/05 | 760 | 762 | 732 | 732 | -3.68% | 103,700 | 59億5555万 | -0.81% | 100.11 | 4.21 |
| 04/04 | 784 | 791 | 760 | 760 | -4.16% | 89,600 | 61億8336万 | +2.98% | 103.94 | 4.38 |
| 04/03 | 763 | 797 | 761 | 793 | +7.89% | 231,900 | 64億5184万 | +7.6% | 108.45 | 4.57 |
| 03/31 | 715 | 749 | 714 | 735 | +3.67% | 119,400 | 59億7996万 | -0.27% | 100.52 | 4.3 |
| 03/30 | 710 | 727 | 706 | 709 | 0% | 55,000 | 57億6842万 | -4.45% | 96.96 | 4.15 |
| 03/29 | 704 | 715 | 701 | 709 | 0% | 37,200 | 57億6842万 | -5.09% | 96.96 | 4.15 |
| 03/28 | 729 | 733 | 709 | 709 | -3.14% | 39,700 | 57億6842万 | -5.72% | 96.96 | 4.15 |
| 03/27 | 709 | 748 | 704 | 732 | +3.39% | 117,800 | 59億5555万 | -3.3% | 100.11 | 4.28 |
| 03/24 | 718 | 731 | 704 | 708 | -0.28% | 41,100 | 57億6028万 | -6.6% | 96.83 | 4.14 |
| 03/23 | 701 | 716 | 688 | 710 | -0.28% | 67,900 | 57億7656万 | -6.82% | 97.1 | 4.15 |
| 03/22 | 719 | 725 | 695 | 712 | +1.71% | 63,500 | 57億9283万 | -7.65% | 97.37 | 4.17 |
| 03/20 | 722 | 723 | 700 | 700 | -4.37% | 67,300 | 56億9520万 | -10.37% | 95.73 | 4.1 |
| 03/17 | 716 | 733 | 715 | 732 | +3.54% | 68,900 | 59億5555万 | -7.69% | 100.11 | 4.28 |
| 03/16 | 706 | 716 | 695 | 707 | -1.94% | 68,900 | 57億5215万 | -12.17% | 96.69 | 4.14 |
| 03/15 | 730 | 747 | 716 | 721 | 0% | 72,000 | 58億6605万 | -11.75% | 98.6 | 4.22 |
| 03/14 | 742 | 745 | 719 | 721 | -2.83% | 143,700 | 58億6605万 | -12.71% | 98.6 | 4.22 |
| 03/13 | 757 | 768 | 738 | 742 | -3.89% | 107,000 | 60億3691万 | -10.82% | 101.48 | 4.34 |
| 03/10 | 828 | 843 | 772 | 772 | -7.32% | 233,400 | 62億8099万 | -7.88% | 105.58 | 4.52 |
| 03/09 | 825 | 840 | 782 | 833 | +2.33% | 313,100 | 67億7728万 | -1.07% | 113.92 | 4.87 |
| 03/08 | 822 | 855 | 809 | 814 | -2.4% | 284,200 | 66億2270万 | -3.55% | 111.32 | 4.76 |
| 03/07 | 760 | 874 | 760 | 834 | +15.03% | 985,800 | 67億8542万 | -1.3% | 114.06 | 4.88 |
| 03/06 | 705 | 728 | 692 | 725 | +2.98% | 103,400 | 58億9860万 | -14.3% | 99.15 | 4.24 |
| 03/03 | 713 | 723 | 702 | 704 | -1.26% | 91,400 | 57億2774万 | -17.18% | 96.28 | 4.12 |
| 03/02 | 711 | 716 | 700 | 713 | -0.97% | 76,100 | 58億96万 | -16.71% | 97.51 | 4.17 |
| 03/01 | 729 | 729 | 701 | 720 | -1.5% | 154,900 | 58億5792万 | -16.47% | 98.47 | 4.21 |
| 02/28 | 750 | 770 | 725 | 731 | -2.53% | 289,700 | 59億4741万 | -15.69% | 99.97 | 4.28 |
| 02/27 | 788 | 795 | 744 | 750 | -4.82% | 137,400 | 61億200万 | -14.09% | 102.57 | 4.39 |
| 02/24 | 835 | 845 | 775 | 788 | -8.58% | 219,900 | 64億1116万 | -10.25% | 107.77 | 4.61 |
| 02/22 | 840 | 869 | 813 | 862 | +3.48% | 162,700 | 70億1323万 | -2.16% | 117.89 | 5.04 |
| 02/21 | 840 | 882 | 825 | 833 | -0.24% | 168,200 | 67億7728万 | -5.34% | 113.92 | 4.87 |
| 02/20 | 815 | 861 | 793 | 835 | +2.45% | 191,200 | 67億9356万 | -5.01% | 114.19 | 4.89 |
| 02/17 | 786 | 852 | 780 | 815 | +5.71% | 304,500 | 66億3084万 | -7.18% | 111.46 | 4.77 |
| 02/16 | 750 | 804 | 718 | 771 | -3.14% | 753,100 | 62億7285万 | -12.29% | 105.44 | 4.51 |
| 02/15 | 796 | 796 | 796 | 796 | -15.86% | 24,500 | 64億7625万 | -9.65% | 108.86 | 4.66 |
| 02/14 | 990 | 990 | 925 | 946 | -1.97% | 212,900 | 76億9665万 | +7.26% | 129.38 | 5.54 |
| 02/13 | 985 | 1,007 | 960 | 965 | -2.82% | 139,800 | 78億5124万 | +10.03% | 131.97 | 5.65 |
| 02/10 | 1,035 | 1,035 | 990 | 993 | -4.06% | 169,200 | 80億7904万 | +14.14% | 135.8 | 5.81 |
| 02/09 | 1,000 | 1,069 | 983 | 1,035 | +3.19% | 320,100 | 84億2076万 | +20.21% | 141.55 | 6.06 |
| 02/08 | 955 | 1,010 | 929 | 1,003 | +6.03% | 343,500 | 81億6040万 | +17.86% | 137.17 | 5.87 |
| 02/07 | 890 | 950 | 875 | 946 | +7.38% | 195,600 | 76億9665万 | +12.22% | 129.38 | 5.54 |
| 02/06 | 898 | 913 | 881 | 881 | -0.79% | 104,400 | 71億6781万 | +5.13% | 120.49 | 5.16 |
| 02/03 | 884 | 909 | 868 | 888 | +1.83% | 126,600 | 72億2476万 | +6.22% | 121.44 | 5.2 |
| 02/02 | 875 | 901 | 859 | 872 | 0% | 84,700 | 70億9459万 | +4.56% | 119.25 | 5.1 |
| 02/01 | 842 | 877 | 838 | 872 | +3.81% | 75,600 | 70億9459万 | +4.81% | 119.25 | 5.1 |
| 01/31 | 858 | 858 | 830 | 840 | -2.33% | 71,500 | 68億3424万 | +0.84% | 114.88 | 4.92 |
| 01/30 | 847 | 863 | 837 | 860 | +2.02% | 67,600 | 69億9696万 | +3.12% | 117.61 | 5.03 |
| 01/27 | 855 | 855 | 837 | 843 | -0.71% | 44,300 | 68億5864万 | +0.96% | 115.29 | 4.93 |
| 01/26 | 863 | 883 | 849 | 849 | -0.82% | 85,500 | 69億746万 | +1.43% | 116.11 | 4.97 |
| 01/25 | 843 | 860 | 837 | 856 | +0.12% | 61,400 | 69億6441万 | +1.78% | 117.07 | 5.01 |
| 01/24 | 873 | 879 | 841 | 855 | -1.95% | 58,900 | 69億5115万 | +0.83% | 116.84 | 5 |
| 01/23 | 882 | 902 | 866 | 872 | -0.91% | 66,200 | 70億8936万 | +2.23% | 119.17 | 5.1 |
| 01/20 | 870 | 920 | 869 | 880 | +1.73% | 97,500 | 71億5440万 | +2.44% | 120.26 | 5.15 |
| 01/19 | 818 | 884 | 806 | 865 | +5.36% | 92,500 | 70億3245万 | +0.23% | 118.21 | 5.06 |
| 01/18 | 821 | 830 | 791 | 821 | +0.37% | 68,500 | 66億7473万 | -5.31% | 112.2 | 4.8 |
| 01/17 | 820 | 835 | 815 | 818 | -0.24% | 26,000 | 66億5034万 | -6.41% | 111.79 | 4.78 |
| 01/16 | 818 | 839 | 817 | 820 | -1.2% | 39,000 | 66億6660万 | -6.71% | 112.06 | 4.8 |
| 01/13 | 814 | 843 | 814 | 830 | +1.84% | 49,700 | 67億4790万 | -6.21% | 113.43 | 4.85 |
| 01/12 | 832 | 835 | 808 | 815 | -1.57% | 49,100 | 66億2595万 | -8.22% | 111.38 | 4.77 |
| 01/11 | 823 | 860 | 823 | 828 | +0.85% | 66,900 | 67億3164万 | -7.17% | 113.15 | 4.84 |
| 01/10 | 798 | 827 | 786 | 821 | +4.59% | 53,100 | 66億7473万 | -8.68% | 112.2 | 4.8 |
| 01/06 | 759 | 808 | 758 | 785 | +2.21% | 103,200 | 63億8205万 | -13.36% | 107.28 | 4.59 |
| 01/05 | 774 | 792 | 768 | 768 | -1.29% | 88,300 | 62億4384万 | -16.25% | 104.95 | 4.49 |
| 01/04 | 806 | 806 | 771 | 778 | -3.35% | 112,500 | 63億2514万 | -16.25% | 106.32 | 4.55 |
| 2022 |
| 12/30 | 836 | 853 | 800 | 805 | -1.95% | 138,500 | 65億4465万 | -14.27% | 22.02 | 4.97 |
| 12/29 | 814 | 835 | 786 | 821 | -0.97% | 149,500 | 66億7473万 | -13.12% | 22.46 | 5.07 |
| 12/28 | 830 | 839 | 804 | 829 | -0.96% | 124,300 | 67億3977万 | -12.55% | 22.68 | 5.12 |
| 12/27 | 820 | 872 | 820 | 837 | +0.84% | 220,000 | 68億481万 | -11.8% | 22.9 | 5.17 |
| 12/26 | 891 | 892 | 830 | 830 | -6.85% | 175,500 | 67億4790万 | -12.63% | 22.71 | 5.12 |
| 12/23 | 873 | 907 | 844 | 891 | +2.41% | 168,900 | 72億4383万 | -6.21% | 24.38 | 5.5 |
| 12/22 | 891 | 899 | 853 | 870 | -2.36% | 129,600 | 70億6161万 | -8.32% | 23.76 | 5.36 |
| 12/21 | 893 | 907 | 850 | 891 | +0.45% | 184,500 | 72億3206万 | -6.11% | 24.34 | 5.49 |
| 12/20 | 959 | 988 | 865 | 887 | -7.6% | 419,100 | 71億9960万 | -6.53% | 24.23 | 5.47 |
| 12/19 | 995 | 1,007 | 957 | 960 | -5.42% | 143,900 | 77億9212万 | +0.42% | 26.22 | 5.92 |
| 12/16 | 950 | 1,025 | 950 | 1,015 | +2.63% | 188,000 | 82億3855万 | +5.84% | 27.72 | 6.26 |
| 12/15 | 1,000 | 1,016 | 978 | 989 | -1.98% | 102,400 | 80億2751万 | +3.02% | 27.01 | 6.1 |
| 12/14 | 997 | 1,027 | 979 | 1,009 | +2.75% | 169,800 | 81億8985万 | +4.78% | 27.56 | 6.22 |
| 12/13 | 968 | 994 | 964 | 982 | 0% | 82,000 | 79億7069万 | +1.76% | 26.82 | 6.05 |
| 12/12 | 985 | 1,011 | 968 | 982 | -0.1% | 148,200 | 79億7069万 | +1.24% | 26.82 | 6.05 |
| 12/09 | 960 | 987 | 948 | 983 | +2.82% | 95,300 | 79億7881万 | +0.82% | 26.85 | 6.06 |
| 12/08 | 968 | 968 | 918 | 956 | +0.21% | 113,000 | 77億5966万 | -2.35% | 26.11 | 5.89 |
| 12/07 | 897 | 967 | 870 | 954 | +4.61% | 160,000 | 77億4342万 | -3.25% | 26.06 | 5.88 |
| 12/06 | 909 | 954 | 896 | 912 | -1.3% | 237,000 | 74億252万 | -8.06% | 24.91 | 5.62 |
| 12/05 | 996 | 1,009 | 910 | 924 | -7.6% | 501,200 | 74億9992万 | -7.51% | 25.24 | 5.69 |
| 12/02 | 1,023 | 1,046 | 990 | 1,000 | -0.2% | 379,200 | 81億1680万 | -0.5% | 27.31 | 6.16 |
| 12/01 | 1,072 | 1,097 | 976 | 1,002 | -3.84% | 970,200 | 81億3303万 | -0.6% | 27.37 | 6.18 |
| 11/30 | 1,075 | 1,092 | 995 | 1,042 | -4.05% | 1,067,800 | 84億5770万 | +3.07% | 28.46 | 6.42 |
| 11/29 | 1,050 | 1,183 | 995 | 1,086 | +7.52% | 2,251,900 | 88億1484万 | +7.42% | 29.66 | 6.69 |
| 11/28 | 960 | 1,017 | 923 | 1,010 | +4.66% | 340,800 | 81億9796万 | +0.1% | 27.59 | 6.22 |
| 11/25 | 900 | 969 | 884 | 965 | +8.06% | 322,300 | 78億3271万 | -4.64% | 26.36 | 5.95 |
| 11/24 | 865 | 902 | 860 | 893 | +4.44% | 240,600 | 72億4830万 | -12.28% | 24.39 | 5.5 |
| 11/22 | 861 | 874 | 827 | 855 | +0.12% | 163,600 | 69億3986万 | -16.75% | 23.35 | 5.27 |
| 11/21 | 835 | 863 | 815 | 854 | +2.4% | 156,900 | 69億3174万 | -17.65% | 23.33 | 5.26 |
| 11/18 | 875 | 875 | 830 | 834 | -5.12% | 246,000 | 67億6941万 | -20.19% | 22.78 | 5.14 |
| 11/17 | 848 | 896 | 845 | 879 | +2.93% | 230,900 | 71億3466万 | -16.52% | 24.01 | 5.42 |
| 11/16 | 906 | 939 | 842 | 854 | -4.37% | 526,500 | 69億3174万 | -19.59% | 23.33 | 5.26 |
| 11/15 | 860 | 901 | 801 | 893 | -15.83% | 1,081,200 | 72億4830万 | -16.7% | 24.39 | 5.5 |
| 11/14 | 1,051 | 1,109 | 1,050 | 1,061 | +2.02% | 238,900 | 86億1192万 | -2.12% | 28.98 | 6.54 |
| 11/11 | 1,058 | 1,074 | 1,027 | 1,040 | -0.57% | 67,800 | 84億4147万 | -4.59% | 28.41 | 6.41 |
| 11/10 | 1,052 | 1,065 | 1,017 | 1,046 | -0.57% | 37,400 | 84億9017万 | -5.08% | 28.57 | 6.45 |
| 11/09 | 1,072 | 1,080 | 1,033 | 1,052 | -1.5% | 75,300 | 85億3887万 | -5.31% | 28.73 | 6.48 |
| 11/08 | 1,109 | 1,118 | 1,066 | 1,068 | -2.47% | 71,400 | 86億6874万 | -4.9% | 29.17 | 6.58 |
| 11/07 | 1,130 | 1,145 | 1,082 | 1,095 | -1.35% | 71,300 | 88億8789万 | -2.49% | 29.91 | 6.75 |
| 11/04 | 1,070 | 1,122 | 1,051 | 1,110 | +2.49% | 60,400 | 90億964万 | -1.86% | 30.32 | 6.84 |
| 11/02 | 1,119 | 1,124 | 1,080 | 1,083 | -4.24% | 97,400 | 87億9049万 | -4.83% | 29.58 | 6.67 |
| 11/01 | 1,104 | 1,182 | 1,101 | 1,131 | +1.53% | 237,000 | 89億6294万 | - | 30.16 | 6.81 |
| 10/31 | 1,109 | 1,120 | 1,077 | 1,114 | +1.83% | 82,400 | 88億2822万 | - | 29.71 | 6.7 |
| 10/28 | 1,076 | 1,109 | 1,050 | 1,094 | +1.96% | 62,400 | 86億6973万 | - | 29.18 | 6.58 |
| 10/27 | 1,055 | 1,076 | 1,033 | 1,073 | +1.71% | 69,500 | 85億331万 | - | 28.62 | 6.46 |
| 10/26 | 1,099 | 1,110 | 1,053 | 1,055 | -3.92% | 110,300 | 83億6066万 | - | 28.14 | 6.35 |
| 10/25 | 1,046 | 1,098 | 1,014 | 1,098 | +5.88% | 99,600 | 87億143万 | - | 29.28 | 6.61 |
| 10/24 | 1,052 | 1,069 | 1,030 | 1,037 | +0.68% | 88,700 | 81億7259万 | - | 27.5 | 6.21 |
| 10/21 | 1,071 | 1,090 | 1,024 | 1,030 | -5.94% | 233,300 | 81億1743万 | - | 27.32 | 6.16 |
| 10/20 | 1,100 | 1,126 | 1,077 | 1,095 | -1.97% | 158,400 | 86億2969万 | - | 29.04 | 6.55 |
| 10/19 | 1,105 | 1,175 | 1,103 | 1,117 | +2.01% | 269,900 | 88億307万 | - | 29.62 | 6.68 |
| 10/18 | 1,131 | 1,136 | 1,088 | 1,095 | -1.26% | 254,100 | 86億2969万 | - | 29.04 | 6.55 |
| 10/17 | 1,050 | 1,118 | 1,037 | 1,109 | +3.74% | 347,400 | 87億4002万 | - | 29.41 | 6.64 |
| 10/14 | 1,057 | 1,110 | 988 | 1,069 | +4.6% | 600,500 | 84億2478万 | - | 28.35 | 6.4 |
| 10/13 | 1,108 | 1,129 | 1,020 | 1,022 | -7.09% | 429,700 | 80億5438万 | - | 27.1 | 6.12 |
| 10/12 | 1,100 | 1,155 | 1,074 | 1,100 | -0.45% | 432,000 | 86億6910万 | - | 29.17 | 6.58 |
| 10/11 | 1,195 | 1,196 | 1,092 | 1,105 | -7.69% | 401,300 | 87億850万 | - | 29.31 | 6.61 |
| 10/07 | 1,250 | 1,263 | 1,133 | 1,197 | -1.89% | 1,064,700 | 94億3355万 | - | 31.75 | 7.16 |
| 10/06 | 1,313 | 1,330 | 1,192 | 1,220 | -8.96% | 2,068,900 | 96億1482万 | - | 32.36 | 7.3 |
| 10/05 | 1,324 | 1,388 | 1,260 | 1,340 | +5.18% | 3,649,000 | 105億6054万 | - | 35.54 | 8.02 |
| 10/04 | 1,331 | 1,429 | 1,235 | 1,274 | -5.98% | 9,385,600 | 100億4039万 | - | 33.79 | 7.62 |
| 10/03 | 1,137 | 1,355 | 1,101 | 1,355 | +28.44% | 7,318,900 | 106億7875万 | - | 35.94 | 8.11 |
| 09/30 | 1,257 | 1,312 | 1,055 | 1,055 | -19.16% | 5,603,200 | 83億1445万 | - | 27.98 | 6.31 |
| 09/29 | 1,340 | 1,580 | 1,230 | 1,305 | +1.95% | 13,957,200 | 102億8470万 | - | 34.61 | 7.81 |
| 09/28 | 1,500 | 1,578 | 1,150 | 1,280 | 0% | 6,143,000 | 100億8768万 | - | 33.95 | 7.66 |
