時価総額
2022/10/13～2023/05/23
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 |
| 05/23 | 3,860 | 3,890 | 3,830 | 3,890 | +0.65% | 300 | 45億9583万 | -1.74% | 11.68 | 1.55 |
| 05/22 | 3,875 | 3,895 | 3,865 | 3,865 | -0.13% | 400 | 45億6629万 | -2.4% | 11.6 | 1.54 |
| 05/19 | 3,930 | 3,930 | 3,870 | 3,870 | -0.51% | 300 | 45億7220万 | -2.32% | 11.62 | 1.54 |
| 05/18 | 3,850 | 3,890 | 3,850 | 3,890 | +0.52% | 500 | 45億9583万 | -1.87% | 11.68 | 1.55 |
| 05/17 | 3,880 | 3,880 | 3,870 | 3,870 | -0.77% | 300 | 45億7220万 | -2.4% | 11.62 | 1.54 |
| 05/16 | 3,930 | 3,930 | 3,900 | 3,900 | 0% | 600 | 46億764万 | -1.69% | 11.71 | 1.55 |
| 05/15 | 3,930 | 3,930 | 3,900 | 3,900 | -1.76% | 300 | 46億764万 | -1.69% | 11.71 | 1.55 |
| 05/09 | 3,970 | 3,970 | 3,970 | 3,970 | +1.79% | 100 | 46億9034万 | +0.03% | 11.92 | 1.58 |
| 05/08 | 3,900 | 3,900 | 3,900 | 3,900 | -0.13% | 100 | 46億764万 | -1.71% | 11.71 | 1.55 |
| 05/01 | 3,995 | 3,995 | 3,905 | 3,905 | -3.58% | 300 | 46億1355万 | -1.59% | 11.72 | 1.56 |
| 04/27 | 4,050 | 4,050 | 4,050 | 4,050 | +0.75% | 100 | 47億8486万 | +2.07% | 12.16 | 1.61 |
| 04/25 | 4,050 | 4,050 | 4,015 | 4,020 | -0.74% | 400 | 47億4942万 | +1.46% | 12.07 | 1.6 |
| 04/24 | 4,050 | 4,055 | 4,015 | 4,050 | +0.25% | 600 | 47億8486万 | +2.32% | 12.16 | 1.61 |
| 04/21 | 4,040 | 4,040 | 4,040 | 4,040 | -0.37% | 100 | 47億7304万 | +2.18% | 12.13 | 1.61 |
| 04/19 | 4,055 | 4,055 | 4,055 | 4,055 | +1.63% | 100 | 47億9077万 | +2.68% | 12.18 | 1.61 |
| 04/18 | 3,990 | 3,990 | 3,990 | 3,990 | -1.72% | 100 | 47億1397万 | +1.19% | 11.98 | 1.59 |
| 04/17 | 4,100 | 4,100 | 3,990 | 4,060 | +0.5% | 500 | 47億9667万 | +3.05% | 12.19 | 1.62 |
| 04/14 | 4,040 | 4,040 | 4,040 | 4,040 | -0.98% | 100 | 47億7304万 | +2.67% | 12.13 | 1.61 |
| 04/13 | 4,055 | 4,080 | 3,940 | 4,080 | +0.62% | 1,000 | 48億2030万 | +3.84% | 12.25 | 1.62 |
| 04/12 | 3,940 | 4,055 | 3,940 | 4,055 | +3.71% | 1,000 | 47億9077万 | +3.36% | 12.18 | 1.61 |
| 04/11 | 3,910 | 3,910 | 3,910 | 3,910 | +0.77% | 100 | 46億1946万 | -0.15% | 11.74 | 1.56 |
| 04/07 | 3,880 | 3,880 | 3,880 | 3,880 | -0.77% | 100 | 45億8401万 | -0.89% | 11.65 | 1.55 |
| 04/05 | 3,910 | 3,910 | 3,910 | 3,910 | -0.13% | 100 | 46億1946万 | -0.13% | 11.74 | 1.56 |
| 04/04 | 3,915 | 3,915 | 3,915 | 3,915 | -1.39% | 100 | 46億2536万 | -0.05% | 11.75 | 1.56 |
| 04/03 | 3,970 | 3,970 | 3,970 | 3,970 | +1.79% | 100 | 46億9034万 | +1.38% | 11.92 | 1.58 |
| 03/31 | 3,900 | 3,900 | 3,900 | 3,900 | -0.26% | 100 | 46億764万 | -0.28% | 11.71 | 1.55 |
| 03/30 | 3,910 | 3,910 | 3,910 | 3,910 | -0.76% | 100 | 46億1946万 | +0.18% | 11.74 | 1.56 |
| 03/27 | 3,940 | 3,940 | 3,940 | 3,940 | +0.77% | 100 | 46億5490万 | +1.1% | 11.83 | 1.57 |
| 03/23 | 3,910 | 3,910 | 3,910 | 3,910 | 0% | 100 | 46億1946万 | +0.41% | 11.74 | 1.56 |
| 03/22 | 3,950 | 3,950 | 3,910 | 3,910 | +0.13% | 200 | 46億1946万 | +0.46% | 11.74 | 1.56 |
| 03/17 | 3,955 | 3,955 | 3,905 | 3,905 | -1.14% | 200 | 46億1355万 | +0.41% | 11.72 | 1.56 |
| 03/16 | 3,950 | 3,950 | 3,950 | 3,950 | +0.25% | 400 | 46億6671万 | +1.57% | 11.86 | 1.57 |
| 03/14 | 3,910 | 3,940 | 3,910 | 3,940 | +0.77% | 200 | 46億5490万 | +1.36% | 11.83 | 1.57 |
| 03/13 | 3,910 | 3,910 | 3,910 | 3,910 | +0.13% | 200 | 46億1946万 | +0.62% | 11.74 | 1.56 |
| 03/09 | 3,905 | 3,905 | 3,905 | 3,905 | 0% | 100 | 46億1355万 | +0.44% | 11.72 | 1.56 |
| 03/08 | 3,925 | 3,925 | 3,905 | 3,905 | -0.38% | 200 | 46億1355万 | +0.39% | 11.72 | 1.56 |
| 03/03 | 3,920 | 3,920 | 3,920 | 3,920 | -0.51% | 100 | 46億3127万 | +0.77% | 11.77 | 1.56 |
| 03/01 | 3,940 | 3,940 | 3,940 | 3,940 | +0.77% | 100 | 46億5490万 | +1.31% | 11.83 | 1.57 |
| 02/24 | 3,905 | 3,910 | 3,905 | 3,910 | +0.13% | 200 | 46億1946万 | +0.54% | 11.74 | 1.6 |
| 02/21 | 3,930 | 3,930 | 3,905 | 3,905 | -0.13% | 400 | 46億1355万 | +0.39% | 11.72 | 1.6 |
| 02/20 | 3,910 | 3,910 | 3,910 | 3,910 | -1.01% | 100 | 46億1946万 | +0.51% | 11.74 | 1.6 |
| 02/16 | 3,950 | 3,950 | 3,945 | 3,950 | +1.8% | 500 | 46億6671万 | +1.49% | 11.86 | 1.61 |
| 02/15 | 3,880 | 3,880 | 3,880 | 3,880 | -1.52% | 100 | 45億8401万 | -0.31% | 11.65 | 1.59 |
| 02/14 | 3,890 | 3,940 | 3,890 | 3,940 | +1.55% | 400 | 46億5490万 | +1.1% | 11.83 | 1.61 |
| 02/13 | 3,880 | 3,880 | 3,880 | 3,880 | -0.13% | 100 | 45億8401万 | -0.54% | 11.65 | 1.59 |
| 02/10 | 3,875 | 3,885 | 3,875 | 3,885 | +0.26% | 300 | 45億8992万 | -0.56% | 11.66 | 1.59 |
| 02/09 | 3,950 | 3,950 | 3,875 | 3,875 | -1.9% | 300 | 45億7811万 | -1.17% | 11.63 | 1.58 |
| 02/08 | 3,880 | 3,950 | 3,880 | 3,950 | +1.28% | 300 | 46億6671万 | +0.51% | 11.86 | 1.61 |
| 01/30 | 3,900 | 3,900 | 3,900 | 3,900 | +1.3% | 200 | 46億764万 | -0.86% | 11.71 | 1.59 |
| 01/19 | 3,850 | 3,850 | 3,850 | 3,850 | +4.05% | 100 | 45億4857万 | -2.23% | 11.56 | 1.57 |
| 01/16 | 3,755 | 3,755 | 3,700 | 3,700 | -1.46% | 500 | 43億7135万 | -6.28% | 11.11 | 1.51 |
| 01/12 | 3,870 | 3,870 | 3,755 | 3,755 | -2.97% | 200 | 44億3633万 | -5.2% | 11.27 | 1.53 |
| 01/11 | 3,875 | 3,910 | 3,870 | 3,870 | +0.65% | 300 | 45億7220万 | -2.54% | 11.62 | 1.58 |
| 01/06 | 3,845 | 3,845 | 3,845 | 3,845 | -0.13% | 100 | 45億4266万 | -3.37% | 11.54 | 1.57 |
| 01/04 | 3,710 | 3,850 | 3,710 | 3,850 | -1.03% | 200 | 45億4857万 | -3.44% | 11.56 | 1.57 |
| 2022 |
| 12/30 | 3,900 | 3,900 | 3,890 | 3,890 | -0.38% | 400 | 45億9583万 | -2.63% | 11.68 | 1.59 |
| 12/29 | 3,905 | 3,905 | 3,905 | 3,905 | -0.64% | 300 | 46億1355万 | -2.33% | 11.72 | 1.6 |
| 12/28 | 3,940 | 3,940 | 3,925 | 3,930 | -0.76% | 300 | 46億4309万 | -1.8% | 11.8 | 1.61 |
| 12/27 | 3,950 | 3,960 | 3,910 | 3,960 | +0.25% | 400 | 46億7853万 | -1.07% | 11.89 | 1.62 |
| 12/26 | 3,950 | 3,950 | 3,950 | 3,950 | +1.28% | 100 | 46億6671万 | -1.37% | 11.86 | 1.61 |
| 12/20 | 3,900 | 3,900 | 3,900 | 3,900 | 0% | 100 | 46億764万 | -2.69% | 11.71 | 1.59 |
| 12/19 | 3,990 | 3,990 | 3,900 | 3,900 | -0.76% | 600 | 46億764万 | -2.82% | 11.71 | 1.59 |
| 12/16 | 4,000 | 4,000 | 3,930 | 3,930 | 0% | 700 | 46億4309万 | -2.17% | 11.8 | 1.61 |
| 12/12 | 3,930 | 3,930 | 3,930 | 3,930 | +0.13% | 100 | 46億4309万 | -2.31% | 11.8 | 1.61 |
| 12/08 | 3,930 | 3,930 | 3,925 | 3,925 | -0.51% | 200 | 46億3718万 | -2.48% | 11.78 | 1.6 |
| 12/05 | 3,965 | 3,965 | 3,945 | 3,945 | -0.5% | 400 | 46億6081万 | -2.06% | 11.84 | 1.61 |
| 12/02 | 3,970 | 3,970 | 3,965 | 3,965 | -0.63% | 200 | 46億8444万 | -1.86% | 11.9 | 1.62 |
| 12/01 | 4,040 | 4,040 | 3,980 | 3,990 | -1.24% | 700 | 47億1397万 | -1.82% | 11.98 | 1.63 |
| 11/30 | 4,030 | 4,040 | 4,030 | 4,040 | +0.25% | 200 | 47億7304万 | -1.94% | - | 1.67 |
| 11/29 | 4,005 | 4,030 | 3,990 | 4,030 | -5.18% | 2,800 | 47億6123万 | -2.8% | - | 1.67 |
| 11/28 | 4,120 | 4,250 | 4,120 | 4,250 | +3.91% | 2,100 | 50億2115万 | +1.65% | - | 1.76 |
| 11/25 | 4,080 | 4,220 | 4,080 | 4,090 | +0.99% | 2,200 | 48億3212万 | -2.6% | - | 1.69 |
| 11/24 | 4,080 | 4,115 | 4,050 | 4,050 | +1.12% | 500 | 47億8486万 | -4.16% | - | 1.68 |
| 11/22 | 4,015 | 4,095 | 4,005 | 4,005 | -1.96% | 1,400 | 47億3169万 | -5.63% | - | 1.66 |
| 11/21 | 4,060 | 4,085 | 4,060 | 4,085 | +1.49% | 400 | 48億2621万 | -4.2% | - | 1.69 |
| 11/18 | 4,025 | 4,025 | 4,025 | 4,025 | +0.12% | 200 | 47億5532万 | -5.96% | - | 1.67 |
| 11/16 | 4,075 | 4,075 | 4,020 | 4,020 | -1.23% | 600 | 47億4942万 | -6.36% | - | 1.66 |
| 11/15 | 4,000 | 4,070 | 4,000 | 4,070 | +0.74% | 200 | 48億849万 | -5.55% | - | 1.69 |
| 11/14 | 4,040 | 4,040 | 4,040 | 4,040 | 0% | 100 | 47億7304万 | -6.55% | - | 1.67 |
| 11/11 | 4,040 | 4,040 | 4,040 | 4,040 | +1.51% | 200 | 47億7304万 | -6.87% | - | 1.67 |
| 11/10 | 3,980 | 3,980 | 3,980 | 3,980 | -0.25% | 100 | 47億216万 | -8.63% | - | 1.65 |
| 11/09 | 4,000 | 4,000 | 3,990 | 3,990 | +0.5% | 200 | 47億1397万 | -8.76% | - | 1.65 |
| 11/08 | 3,970 | 3,970 | 3,970 | 3,970 | -0.75% | 100 | 46億9034万 | -9.38% | - | 1.64 |
| 11/07 | 4,020 | 4,020 | 4,000 | 4,000 | -0.62% | 200 | 47億2579万 | -8.97% | - | 1.66 |
| 11/04 | 4,025 | 4,025 | 4,025 | 4,025 | 0% | 100 | 47億5532万 | -8.65% | - | 1.67 |
| 11/02 | 4,040 | 4,050 | 3,975 | 4,025 | +0.75% | 800 | 47億5532万 | -8.79% | - | 1.67 |
| 11/01 | 4,080 | 4,080 | 3,970 | 3,995 | -2.2% | 1,600 | 47億1988万 | -9.62% | - | 1.65 |
| 10/31 | 3,980 | 4,085 | 3,920 | 4,085 | +2.64% | 1,700 | 48億2621万 | -7.7% | - | 1.69 |
| 10/28 | 4,155 | 4,250 | 3,980 | 3,980 | -0.87% | 2,300 | 47億216万 | -10.2% | - | 1.65 |
| 10/27 | 4,150 | 4,150 | 3,980 | 4,015 | -5.08% | 4,400 | 47億4351万 | -9.55% | - | 1.66 |
| 10/26 | 4,490 | 4,505 | 4,145 | 4,230 | -7.24% | 9,200 | 49億9752万 | -4.84% | - | 1.75 |
| 10/25 | 6,400 | 6,400 | 4,535 | 4,560 | -15.56% | 38,300 | 53億8740万 | +2.63% | - | 1.89 |
| 10/24 | 5,400 | 5,400 | 5,400 | 5,400 | +14.89% | 1,400 | 63億7981万 | +22.06% | - | 2.24 |
| 10/21 | 4,690 | 4,830 | 4,690 | 4,700 | -4.08% | 300 | 55億5280万 | +7.58% | - | 1.95 |
| 10/20 | 4,980 | 4,980 | 4,900 | 4,900 | +4.26% | 200 | 57億8909万 | +12.75% | - | 2.03 |
| 10/19 | 4,775 | 4,775 | 4,700 | 4,700 | -1.47% | 400 | 55億5280万 | +9% | - | 1.95 |
| 10/18 | 4,750 | 4,770 | 4,750 | 4,770 | +6% | 300 | 56億3550万 | +11.29% | - | 1.97 |
| 10/17 | 4,500 | 4,500 | 4,500 | 4,500 | +0.11% | 200 | 53億1651万 | +5.71% | - | 1.86 |
| 10/14 | 4,490 | 4,495 | 4,490 | 4,495 | +0.22% | 200 | 53億1060万 | +6.09% | - | 1.86 |
| 10/13 | 4,485 | 4,485 | 4,485 | 4,485 | +3.22% | 200 | 52億9879万 | +6.3% | - | 1.86 |
