時価総額
2023/03/14～2023/10/11
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 |
| 10/11 | 4,525 | 4,525 | 4,525 | 4,525 | -0.33% | 200 | 53億4605万 | +2.28% | 13.59 | 1.64 |
| 10/10 | 4,540 | 4,540 | 4,540 | 4,540 | -0.11% | 200 | 53億6377万 | +2.83% | 13.63 | 1.65 |
| 10/03 | 4,615 | 4,615 | 4,545 | 4,545 | +3.18% | 1,300 | 53億6968万 | +3.27% | 13.65 | 1.65 |
| 10/02 | 4,400 | 4,405 | 4,400 | 4,405 | -0.45% | 200 | 52億427万 | +0.43% | 13.23 | 1.6 |
| 09/27 | 4,425 | 4,425 | 4,425 | 4,425 | -1.56% | 100 | 52億2790万 | +1.1% | 13.29 | 1.61 |
| 09/26 | 4,495 | 4,495 | 4,495 | 4,495 | +0.33% | 100 | 53億1060万 | +3% | 13.5 | 1.63 |
| 09/20 | 4,480 | 4,480 | 4,480 | 4,480 | -1.54% | 100 | 52億9288万 | +2.8% | 13.45 | 1.63 |
| 09/19 | 4,540 | 4,550 | 4,540 | 4,550 | +3.41% | 500 | 53億7558万 | +4.6% | 13.66 | 1.65 |
| 09/12 | 4,405 | 4,405 | 4,400 | 4,400 | -0.45% | 300 | 51億9837万 | +1.41% | 13.21 | 1.6 |
| 09/11 | 4,485 | 4,490 | 4,420 | 4,420 | -1.45% | 400 | 52億2200万 | +2.1% | 13.27 | 1.6 |
| 09/08 | 4,485 | 4,485 | 4,485 | 4,485 | +0.56% | 100 | 52億9879万 | +3.84% | 13.47 | 1.63 |
| 09/05 | 4,460 | 4,460 | 4,460 | 4,460 | +0.34% | 100 | 52億6925万 | +3.58% | 13.39 | 1.62 |
| 09/04 | 4,400 | 4,445 | 4,400 | 4,445 | -0.22% | 500 | 52億5153万 | +3.59% | 13.35 | 1.61 |
| 09/01 | 4,455 | 4,455 | 4,455 | 4,455 | +1.48% | 100 | 52億6335万 | +4.16% | 13.38 | 1.62 |
| 08/31 | 4,460 | 4,460 | 4,390 | 4,390 | -2.12% | 200 | 51億8655万 | +2.93% | 13.18 | 1.75 |
| 08/29 | 4,485 | 4,485 | 4,485 | 4,485 | +2.87% | 400 | 52億9879万 | +5.06% | 13.47 | 1.78 |
| 08/28 | 4,370 | 4,370 | 4,360 | 4,360 | 0% | 300 | 51億5111万 | +2.35% | 13.09 | 1.74 |
| 08/25 | 4,360 | 4,360 | 4,360 | 4,360 | -0.91% | 100 | 51億5111万 | +2.59% | 13.09 | 1.74 |
| 08/23 | 4,445 | 4,445 | 4,400 | 4,400 | -0.68% | 400 | 51億9837万 | +3.68% | 13.21 | 1.75 |
| 08/22 | 4,430 | 4,430 | 4,430 | 4,430 | +3.5% | 200 | 52億3381万 | +4.51% | 13.3 | 1.76 |
| 08/17 | 4,355 | 4,355 | 4,280 | 4,280 | -1.83% | 300 | 50億5659万 | +1.28% | 12.85 | 1.7 |
| 08/16 | 4,340 | 4,410 | 4,340 | 4,360 | +1.16% | 500 | 51億5111万 | +3.37% | 13.09 | 1.74 |
| 08/15 | 4,300 | 4,310 | 4,300 | 4,310 | +1.17% | 300 | 50億9204万 | +2.42% | 12.94 | 1.72 |
| 08/14 | 4,310 | 4,310 | 4,260 | 4,260 | -1.84% | 200 | 50億3296万 | +1.5% | 12.79 | 1.7 |
| 08/08 | 4,340 | 4,340 | 4,340 | 4,340 | +1.05% | 100 | 51億2748万 | +3.58% | 13.03 | 1.73 |
| 08/04 | 4,295 | 4,295 | 4,295 | 4,295 | +2.63% | 200 | 50億7431万 | +2.75% | 12.9 | 1.71 |
| 08/03 | 4,180 | 4,185 | 4,180 | 4,185 | +0.24% | 500 | 49億4435万 | +0.34% | 12.57 | 1.67 |
| 08/02 | 4,195 | 4,195 | 4,125 | 4,175 | -0.12% | 500 | 49億3254万 | +0.19% | 12.54 | 1.66 |
| 08/01 | 4,180 | 4,180 | 4,180 | 4,180 | +1.7% | 100 | 49億3845万 | +0.38% | 12.55 | 1.66 |
| 07/31 | 4,270 | 4,270 | 4,110 | 4,110 | -5.3% | 600 | 48億5575万 | -1.11% | 12.34 | 1.64 |
| 07/27 | 4,340 | 4,340 | 4,340 | 4,340 | +1.4% | 100 | 51億2748万 | +4.6% | 13.03 | 1.73 |
| 07/26 | 4,280 | 4,280 | 4,275 | 4,280 | 0% | 400 | 50億5659万 | +3.63% | 12.85 | 1.7 |
| 07/25 | 4,210 | 4,280 | 4,210 | 4,280 | +3.13% | 800 | 50億5659万 | +4.01% | 12.85 | 1.7 |
| 07/21 | 4,185 | 4,185 | 4,150 | 4,150 | 0% | 400 | 49億300万 | +1.27% | 12.46 | 1.65 |
| 07/20 | 4,185 | 4,185 | 4,150 | 4,150 | -0.24% | 300 | 49億300万 | +1.57% | 12.46 | 1.65 |
| 07/19 | 4,160 | 4,160 | 4,160 | 4,160 | +1.46% | 500 | 49億1482万 | +2.11% | 12.49 | 1.66 |
| 07/18 | 4,100 | 4,120 | 4,100 | 4,100 | +0.12% | 600 | 48億4393万 | +0.94% | 12.31 | 1.63 |
| 07/14 | 4,120 | 4,120 | 4,095 | 4,095 | -1.09% | 700 | 48億3802万 | +1.06% | 12.3 | 1.63 |
| 07/13 | 4,440 | 4,440 | 4,120 | 4,140 | -8% | 3,300 | 48億9119万 | +2.4% | 12.43 | 1.65 |
| 07/12 | 4,260 | 4,500 | 4,215 | 4,500 | +5.63% | 2,400 | 53億1651万 | +11.58% | 13.51 | 1.79 |
| 07/11 | 4,120 | 4,260 | 4,120 | 4,260 | +3.4% | 3,200 | 50億3296万 | +6.29% | 12.79 | 1.7 |
| 07/07 | 4,120 | 4,120 | 4,120 | 4,120 | -1.9% | 700 | 48億6756万 | +3.23% | 12.37 | 1.64 |
| 07/06 | 4,270 | 4,270 | 4,200 | 4,200 | -1.64% | 200 | 49億6208万 | +5.53% | 12.61 | 1.67 |
| 07/05 | 4,100 | 4,270 | 4,100 | 4,270 | +4.15% | 1,000 | 50億4478万 | +7.64% | 12.82 | 1.7 |
| 07/03 | 4,095 | 4,110 | 4,085 | 4,100 | +0.12% | 1,000 | 48億4393万 | +3.77% | 12.31 | 1.63 |
| 06/30 | 4,095 | 4,095 | 4,095 | 4,095 | 0% | 100 | 48億3802万 | +3.88% | 12.3 | 1.63 |
| 06/28 | 4,095 | 4,095 | 4,095 | 4,095 | +1.36% | 300 | 48億3802万 | +4.09% | 12.3 | 1.63 |
| 06/27 | 4,095 | 4,095 | 4,040 | 4,040 | -1.34% | 300 | 47億7304万 | +2.93% | 12.13 | 1.61 |
| 06/26 | 4,085 | 4,095 | 4,085 | 4,095 | +0.49% | 200 | 48億3802万 | +4.49% | 12.3 | 1.63 |
| 06/22 | 4,075 | 4,075 | 4,075 | 4,075 | -0.37% | 100 | 48億1440万 | +4.19% | 12.24 | 1.62 |
| 06/21 | 4,075 | 4,090 | 4,075 | 4,090 | +0.49% | 300 | 48億3212万 | +4.68% | 12.28 | 1.63 |
| 06/20 | 4,070 | 4,070 | 4,070 | 4,070 | -0.61% | 100 | 48億849万 | +4.39% | 12.22 | 1.62 |
| 06/19 | 3,985 | 4,095 | 3,985 | 4,095 | +2.89% | 1,200 | 48億3802万 | +5.19% | 12.3 | 1.63 |
| 06/16 | 3,975 | 3,980 | 3,975 | 3,980 | +0.76% | 500 | 47億216万 | +2.29% | 11.95 | 1.58 |
| 06/15 | 3,950 | 3,950 | 3,950 | 3,950 | +2.07% | 300 | 46億6671万 | +1.46% | 11.86 | 1.57 |
| 06/13 | 3,870 | 3,870 | 3,870 | 3,870 | -0.51% | 200 | 45億7220万 | -0.69% | 11.62 | 1.54 |
| 06/12 | 3,850 | 3,890 | 3,850 | 3,890 | +0.52% | 300 | 45億9583万 | -0.33% | 11.68 | 1.55 |
| 06/09 | 3,870 | 3,870 | 3,870 | 3,870 | +0.52% | 200 | 45億7220万 | -1.02% | 11.62 | 1.54 |
| 06/08 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 100 | 45億4857万 | -1.66% | 11.56 | 1.53 |
| 06/07 | 3,850 | 3,850 | 3,850 | 3,850 | 0% | 100 | 45億4857万 | -1.86% | 11.56 | 1.53 |
| 06/05 | 3,850 | 3,850 | 3,850 | 3,850 | -0.13% | 300 | 45億4857万 | -2.06% | 11.56 | 1.53 |
| 06/02 | 3,855 | 3,855 | 3,855 | 3,855 | 0% | 100 | 45億5448万 | -2.16% | 11.57 | 1.53 |
| 06/01 | 3,855 | 3,855 | 3,855 | 3,855 | -1.41% | 100 | 45億5448万 | -2.36% | 11.57 | 1.53 |
| 05/30 | 3,855 | 3,930 | 3,855 | 3,910 | +1.03% | 500 | 46億1946万 | -1.01% | 11.74 | 1.56 |
| 05/29 | 3,865 | 3,870 | 3,865 | 3,870 | +0.91% | 300 | 45億7220万 | -2% | 11.62 | 1.54 |
| 05/26 | 3,835 | 3,835 | 3,835 | 3,835 | +0.13% | 100 | 45億3085万 | -2.94% | 11.51 | 1.53 |
| 05/25 | 3,830 | 3,830 | 3,830 | 3,830 | -1.54% | 100 | 45億2494万 | -3.14% | 11.5 | 1.53 |
| 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 |
