時価総額
2023/03/22～2023/08/15
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 |
| 08/15 | 1,063 | 1,172 | 1,036 | 1,155 | +4.34% | 166,900 | 117億1170万 | -8.04% | 11.48 | 1.77 |
| 08/14 | 1,063 | 1,137 | 1,050 | 1,107 | -6.35% | 128,500 | 112億2498万 | -12% | 11 | 1.69 |
| 08/10 | 1,199 | 1,229 | 1,163 | 1,182 | -3.59% | 94,900 | 119億8548万 | -6.26% | 11.75 | 1.81 |
| 08/09 | 1,262 | 1,262 | 1,194 | 1,226 | -2.85% | 51,000 | 124億3164万 | -3.16% | 12.18 | 1.87 |
| 08/08 | 1,319 | 1,319 | 1,201 | 1,262 | -2.55% | 56,300 | 127億9668万 | -0.39% | 12.54 | 1.93 |
| 08/07 | 1,320 | 1,332 | 1,295 | 1,295 | -2.19% | 93,100 | 131億3130万 | +2.29% | 12.87 | 1.98 |
| 08/04 | 1,296 | 1,336 | 1,289 | 1,324 | +2.32% | 107,100 | 134億2536万 | +4.83% | 13.16 | 2.02 |
| 08/03 | 1,297 | 1,311 | 1,286 | 1,294 | -1.07% | 96,000 | 131億2116万 | +2.86% | 12.86 | 1.98 |
| 08/02 | 1,263 | 1,347 | 1,263 | 1,308 | +1.87% | 100,400 | 132億6312万 | +4.31% | 13 | 2 |
| 08/01 | 1,249 | 1,331 | 1,249 | 1,284 | +2.31% | 104,900 | 130億1976万 | +2.8% | 12.76 | 1.96 |
| 07/31 | 1,248 | 1,283 | 1,241 | 1,255 | +1.62% | 47,300 | 127億2570万 | +0.97% | 12.47 | 1.92 |
| 07/28 | 1,268 | 1,275 | 1,234 | 1,235 | -2.6% | 23,900 | 125億2290万 | -0.32% | 12.27 | 1.89 |
| 07/27 | 1,263 | 1,277 | 1,262 | 1,268 | +0.63% | 38,100 | 128億5752万 | +2.59% | 12.6 | 1.94 |
| 07/26 | 1,255 | 1,273 | 1,255 | 1,260 | -0.4% | 10,900 | 127億7640万 | +2.36% | 12.52 | 1.93 |
| 07/25 | 1,266 | 1,269 | 1,250 | 1,265 | +0.4% | 16,700 | 128億2710万 | +3.27% | 12.57 | 1.93 |
| 07/24 | 1,264 | 1,271 | 1,255 | 1,260 | +0.08% | 13,600 | 127億7640万 | +3.53% | 12.52 | 1.93 |
| 07/21 | 1,262 | 1,272 | 1,258 | 1,259 | -1.87% | 29,300 | 127億6626万 | +3.96% | 12.51 | 1.92 |
| 07/20 | 1,264 | 1,286 | 1,264 | 1,283 | -0.39% | 5,500 | 130億962万 | +6.65% | 12.75 | 1.96 |
| 07/19 | 1,280 | 1,294 | 1,260 | 1,288 | +1.34% | 23,100 | 130億6032万 | +7.87% | 12.8 | 1.97 |
| 07/18 | 1,264 | 1,284 | 1,255 | 1,271 | -0.7% | 18,000 | 128億8794万 | +7.17% | 12.63 | 1.94 |
| 07/14 | 1,283 | 1,284 | 1,257 | 1,280 | -0.78% | 26,800 | 129億7920万 | +8.57% | 12.72 | 1.96 |
| 07/13 | 1,290 | 1,294 | 1,277 | 1,290 | -0.08% | 6,600 | 130億8060万 | +10.16% | 12.82 | 1.97 |
| 07/12 | 1,233 | 1,291 | 1,233 | 1,291 | +3.53% | 14,900 | 130億9074万 | +11.2% | 12.83 | 1.97 |
| 07/11 | 1,224 | 1,255 | 1,224 | 1,247 | +2.05% | 31,000 | 126億4458万 | +8.34% | 12.39 | 1.91 |
| 07/10 | 1,202 | 1,230 | 1,191 | 1,222 | +1.58% | 44,400 | 123億9108万 | +7.19% | 12.14 | 1.87 |
| 07/07 | 1,176 | 1,253 | 1,159 | 1,203 | +1.52% | 92,700 | 121億9842万 | +6.37% | 11.95 | 1.84 |
| 07/06 | 1,290 | 1,319 | 1,180 | 1,185 | -7.93% | 146,500 | 120億1590万 | +5.43% | 11.78 | 1.81 |
| 07/05 | 1,264 | 1,287 | 1,242 | 1,287 | +1.82% | 20,700 | 130億5018万 | +15.53% | 12.79 | 1.97 |
| 07/04 | 1,241 | 1,279 | 1,227 | 1,264 | +2.43% | 37,200 | 128億1696万 | +14.8% | 12.56 | 1.93 |
| 07/03 | 1,228 | 1,245 | 1,195 | 1,234 | +0.73% | 21,300 | 125億1276万 | +13.31% | 12.26 | 1.89 |
| 06/30 | 1,187 | 1,249 | 1,168 | 1,225 | +2.68% | 30,900 | 124億2150万 | +13.64% | 12.17 | 2 |
| 06/29 | 1,212 | 1,212 | 1,163 | 1,193 | +0.08% | 14,000 | 120億9702万 | +11.81% | 11.85 | 1.95 |
| 06/28 | 1,180 | 1,205 | 1,175 | 1,192 | +1.1% | 34,200 | 120億8688万 | +12.77% | 11.84 | 1.95 |
| 06/27 | 1,150 | 1,179 | 1,145 | 1,179 | +2.52% | 35,500 | 119億5506万 | +12.61% | 11.72 | 1.93 |
| 06/26 | 1,145 | 1,182 | 1,134 | 1,150 | +0.44% | 38,100 | 116億6100万 | +10.9% | 11.43 | 1.88 |
| 06/23 | 1,145 | 1,145 | 1,108 | 1,145 | -0.52% | 25,400 | 116億1030万 | +11.27% | 11.38 | 1.87 |
| 06/22 | 1,138 | 1,168 | 1,118 | 1,151 | +0.96% | 33,300 | 116億7114万 | +12.84% | 11.44 | 1.88 |
| 06/21 | 1,136 | 1,156 | 1,124 | 1,140 | +2.24% | 23,700 | 115億5960万 | +12.87% | 11.33 | 1.86 |
| 06/20 | 1,070 | 1,129 | 1,065 | 1,115 | +3.53% | 33,200 | 113億610万 | +11.61% | 11.08 | 1.82 |
| 06/19 | 1,085 | 1,095 | 1,060 | 1,077 | -1.46% | 24,100 | 109億2078万 | +8.68% | 10.7 | 1.76 |
| 06/16 | 1,071 | 1,094 | 1,068 | 1,093 | +1.96% | 11,600 | 110億8302万 | +11.19% | 10.86 | 1.79 |
| 06/15 | 1,052 | 1,087 | 1,047 | 1,072 | +0.66% | 25,400 | 108億7008万 | +10.06% | 10.65 | 1.75 |
| 06/14 | 1,097 | 1,097 | 1,055 | 1,065 | -1.84% | 21,400 | 107億9910万 | +10.36% | 10.58 | 1.74 |
| 06/13 | 1,098 | 1,098 | 1,064 | 1,085 | -0.28% | 26,700 | 110億190万 | +13.38% | 10.78 | 1.77 |
| 06/12 | 1,057 | 1,098 | 1,057 | 1,088 | +1.49% | 26,700 | 110億3232万 | +14.89% | 10.81 | 1.78 |
| 06/09 | 1,059 | 1,082 | 1,055 | 1,072 | +1.52% | 21,600 | 108億7008万 | +14.29% | 10.65 | 1.75 |
| 06/08 | 1,035 | 1,066 | 1,033 | 1,056 | +2.52% | 24,700 | 107億784万 | +13.79% | 10.49 | 1.73 |
| 06/07 | 987 | 1,050 | 987 | 1,030 | +4.99% | 28,400 | 104億4420万 | +11.96% | 10.24 | 1.68 |
| 06/06 | 997 | 1,040 | 981 | 981 | -1.7% | 36,600 | 99億4734万 | +7.57% | 9.75 | 1.6 |
| 06/05 | 983 | 1,009 | 979 | 998 | -1.48% | 27,400 | 101億1972万 | +10.15% | 9.92 | 1.63 |
| 06/02 | 979 | 1,019 | 973 | 1,013 | +6.41% | 41,800 | 102億7182万 | +12.56% | 10.07 | 1.66 |
| 06/01 | 967 | 1,010 | 935 | 952 | -0.63% | 54,200 | 96億5328万 | +6.61% | 9.46 | 1.56 |
| 05/31 | 953 | 972 | 923 | 958 | +0.42% | 37,200 | 97億1412万 | +7.76% | 9.52 | 1.57 |
| 05/30 | 966 | 966 | 954 | 954 | -0.63% | 7,900 | 96億7356万 | +7.92% | 9.48 | 1.56 |
| 05/29 | 948 | 962 | 948 | 960 | +1.27% | 27,900 | 97億3440万 | +9.22% | 9.54 | 1.57 |
| 05/26 | 946 | 959 | 928 | 948 | +0.11% | 23,800 | 96億1272万 | +8.34% | 9.42 | 1.55 |
| 05/25 | 945 | 955 | 938 | 947 | +0.85% | 10,300 | 96億258万 | +8.85% | 9.41 | 1.55 |
| 05/24 | 947 | 960 | 939 | 939 | -0.42% | 22,300 | 95億2146万 | +8.43% | 9.33 | 1.54 |
| 05/23 | 947 | 957 | 941 | 943 | +0.21% | 25,000 | 95億6202万 | +9.52% | 9.37 | 1.54 |
| 05/22 | 942 | 942 | 925 | 941 | +1.73% | 22,400 | 95億4174万 | +9.93% | 9.35 | 1.54 |
| 05/19 | 903 | 925 | 903 | 925 | +3.35% | 19,500 | 93億7950万 | +8.57% | 9.19 | 1.51 |
| 05/18 | 892 | 916 | 892 | 895 | +2.05% | 29,900 | 90億7530万 | +5.42% | 8.89 | 1.46 |
| 05/17 | 896 | 908 | 871 | 877 | -3.52% | 36,600 | 88億9278万 | +3.54% | 8.71 | 1.43 |
| 05/16 | 878 | 909 | 856 | 909 | +2.83% | 38,700 | 92億1726万 | +7.57% | 9.03 | 1.49 |
| 05/15 | 871 | 885 | 853 | 884 | +2.55% | 64,100 | 89億6376万 | +4.99% | 8.78 | 1.45 |
| 05/12 | 856 | 864 | 852 | 862 | +1.06% | 14,300 | 87億4068万 | +2.62% | 8.57 | 1.41 |
| 05/11 | 838 | 856 | 838 | 853 | +1.07% | 24,900 | 86億4942万 | +1.67% | 8.48 | 1.4 |
| 05/10 | 838 | 855 | 830 | 844 | +0.72% | 23,800 | 85億5816万 | +0.6% | 8.39 | 1.38 |
| 05/09 | 840 | 842 | 826 | 838 | -2.56% | 60,900 | 84億9732万 | -0.12% | 8.33 | 1.37 |
| 05/08 | 842 | 860 | 842 | 860 | +2.38% | 13,400 | 87億2040万 | +2.5% | 8.55 | 1.41 |
| 05/02 | 835 | 850 | 828 | 840 | +0.12% | 15,500 | 85億1760万 | +0.24% | 8.35 | 1.37 |
| 05/01 | 840 | 843 | 832 | 839 | -0.24% | 13,500 | 85億746万 | 0% | 8.34 | 1.37 |
| 04/28 | 841 | 842 | 839 | 841 | +0.24% | 1,400 | 85億2774万 | +0.24% | 8.36 | 1.38 |
| 04/27 | 837 | 840 | 837 | 839 | 0% | 3,300 | 85億746万 | 0% | 8.34 | 1.37 |
| 04/26 | 840 | 840 | 834 | 839 | -0.36% | 8,500 | 85億746万 | 0% | 8.34 | 1.37 |
| 04/25 | 839 | 846 | 838 | 842 | +0.36% | 4,500 | 85億3788万 | +0.36% | 8.37 | 1.38 |
| 04/24 | 840 | 842 | 831 | 839 | -0.12% | 17,600 | 85億746万 | 0% | 8.34 | 1.37 |
| 04/21 | 840 | 844 | 839 | 840 | 0% | 3,900 | 85億1760万 | +0.12% | 8.35 | 1.37 |
| 04/20 | 837 | 843 | 835 | 840 | +0.12% | 9,200 | 85億1760万 | +0.12% | 8.35 | 1.37 |
| 04/19 | 836 | 849 | 835 | 839 | +0.36% | 15,400 | 85億746万 | 0% | 8.34 | 1.37 |
| 04/18 | 835 | 844 | 835 | 836 | -0.48% | 9,400 | 84億7704万 | -0.36% | 8.31 | 1.37 |
| 04/17 | 825 | 843 | 817 | 840 | +2.56% | 31,500 | 85億1760万 | 0% | 8.35 | 1.37 |
| 04/14 | 831 | 833 | 819 | 819 | -0.85% | 20,500 | 83億466万 | -2.73% | 8.14 | 1.34 |
| 04/13 | 835 | 839 | 826 | 826 | -1.31% | 45,000 | 83億7564万 | -2.25% | 8.21 | 1.35 |
| 04/12 | 839 | 839 | 834 | 837 | -0.71% | 3,600 | 84億8718万 | -1.3% | 8.32 | 1.37 |
| 04/11 | 840 | 860 | 821 | 843 | +0.12% | 32,300 | 85億4802万 | -0.94% | 8.38 | 1.38 |
| 04/10 | 841 | 843 | 831 | 842 | +0.72% | 8,600 | 85億3788万 | -1.29% | 8.37 | 1.38 |
| 04/07 | 838 | 848 | 825 | 836 | -0.24% | 13,300 | 84億7704万 | -2.34% | 8.31 | 1.37 |
| 04/06 | 836 | 840 | 826 | 838 | 0% | 8,000 | 84億9732万 | -2.33% | 8.33 | 1.37 |
| 04/05 | 836 | 843 | 831 | 838 | +0.24% | 10,800 | 84億9732万 | -2.67% | 8.33 | 1.37 |
| 04/04 | 845 | 845 | 823 | 836 | -0.83% | 21,700 | 84億7704万 | -3.13% | 8.31 | 1.37 |
| 04/03 | 837 | 869 | 837 | 843 | +0.72% | 9,100 | 85億4802万 | -2.66% | 8.38 | 1.38 |
| 03/31 | 836 | 843 | 836 | 837 | +0.12% | 5,000 | 84億8718万 | -3.57% | 12.76 | 1.33 |
| 03/30 | 847 | 847 | 831 | 836 | -1.65% | 4,500 | 84億7704万 | -3.91% | 12.74 | 1.33 |
| 03/29 | 843 | 853 | 843 | 850 | 0% | 4,100 | 86億1900万 | -2.63% | 12.96 | 1.36 |
| 03/28 | 853 | 853 | 838 | 850 | -1.28% | 10,500 | 86億1900万 | -2.86% | 12.96 | 1.36 |
| 03/27 | 833 | 861 | 833 | 861 | +3.61% | 14,800 | 87億3054万 | -1.94% | 13.13 | 1.37 |
| 03/24 | 841 | 841 | 824 | 831 | -1.42% | 6,700 | 84億2634万 | -5.68% | 12.67 | 1.33 |
| 03/23 | 833 | 846 | 832 | 843 | +1.2% | 5,600 | 85億4802万 | -4.85% | 12.85 | 1.34 |
| 03/22 | 849 | 849 | 832 | 833 | -0.72% | 11,800 | 84億4662万 | -6.61% | 12.7 | 1.33 |
