時価総額
2022/11/01～2023/03/31
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 |
| 03/31 | 558 | 558 | 553 | 553 | -0.9% | 1,300 | 74億6287万 | -3.32% | 10.81 | 1.16 |
| 03/30 | 556 | 569 | 553 | 558 | -4.45% | 2,100 | 75億3034万 | -2.62% | 10.91 | 1.17 |
| 03/29 | 575 | 588 | 575 | 584 | -0.51% | 2,800 | 78億8122万 | +1.74% | 11.42 | 1.22 |
| 03/28 | 590 | 590 | 587 | 587 | -0.51% | 1,500 | 79億2171万 | +2.44% | 11.48 | 1.23 |
| 03/27 | 592 | 593 | 583 | 590 | -0.34% | 2,900 | 79億6219万 | +3.15% | 11.53 | 1.24 |
| 03/24 | 591 | 592 | 586 | 592 | +0.17% | 2,500 | 79億8918万 | +3.86% | 11.57 | 1.24 |
| 03/23 | 587 | 591 | 585 | 591 | +1.72% | 5,300 | 79億7569万 | +3.87% | 11.55 | 1.24 |
| 03/22 | 580 | 581 | 575 | 581 | +0.52% | 3,000 | 78億4073万 | +2.29% | 11.36 | 1.22 |
| 03/20 | 566 | 578 | 566 | 578 | +2.48% | 4,100 | 78億25万 | +1.94% | 11.3 | 1.21 |
| 03/17 | 572 | 579 | 563 | 564 | -1.23% | 1,500 | 76億1131万 | -0.35% | 11.03 | 1.18 |
| 03/16 | 566 | 571 | 565 | 571 | 0% | 1,100 | 77億578万 | +0.88% | 11.16 | 1.2 |
| 03/15 | 564 | 571 | 562 | 571 | +1.24% | 2,100 | 77億578万 | +0.88% | 11.16 | 1.2 |
| 03/14 | 572 | 572 | 561 | 564 | -0.88% | 1,600 | 76億1131万 | -0.35% | 11.03 | 1.18 |
| 03/13 | 569 | 570 | 567 | 569 | 0% | 2,000 | 76億7879万 | +0.53% | 11.12 | 1.19 |
| 03/10 | 569 | 570 | 566 | 569 | 0% | 1,100 | 76億7879万 | +0.53% | 11.12 | 1.19 |
| 03/09 | 566 | 569 | 565 | 569 | +0.35% | 3,100 | 76億7879万 | +0.53% | 11.12 | 1.19 |
| 03/08 | 570 | 570 | 567 | 567 | -0.18% | 1,600 | 76億5180万 | +0.35% | 11.08 | 1.19 |
| 03/07 | 567 | 568 | 565 | 568 | +0.18% | 900 | 76億6530万 | +0.53% | 11.1 | 1.19 |
| 03/06 | 560 | 572 | 560 | 567 | +0.53% | 2,000 | 76億5180万 | +0.35% | 11.08 | 1.19 |
| 03/03 | 563 | 564 | 560 | 564 | +0.53% | 700 | 76億1131万 | -0.18% | 11.03 | 1.18 |
| 03/02 | 566 | 566 | 552 | 561 | -0.88% | 5,200 | 75億7083万 | -0.88% | 10.97 | 1.17 |
| 03/01 | 569 | 569 | 565 | 566 | -0.7% | 600 | 76億3831万 | 0% | 11.06 | 1.18 |
| 02/28 | 583 | 583 | 569 | 570 | -1.04% | 2,600 | 76億9229万 | +0.71% | 11.14 | 1.19 |
| 02/27 | 573 | 576 | 569 | 576 | +0.17% | 2,600 | 77億7326万 | +1.95% | 11.26 | 1.21 |
| 02/24 | 577 | 577 | 570 | 575 | -0.52% | 2,100 | 77億5976万 | +1.95% | 11.24 | 1.2 |
| 02/22 | 570 | 578 | 568 | 578 | -0.17% | 1,500 | 78億25万 | +2.85% | 11.3 | 1.21 |
| 02/21 | 557 | 579 | 557 | 579 | +4.14% | 900 | 78億1374万 | +3.21% | 11.32 | 1.21 |
| 02/20 | 557 | 558 | 556 | 556 | -0.18% | 1,300 | 75億335万 | -0.54% | 10.87 | 1.16 |
| 02/17 | 557 | 557 | 552 | 557 | +0.18% | 600 | 75億1685万 | -0.36% | 10.89 | 1.17 |
| 02/16 | 556 | 556 | 551 | 556 | +0.18% | 1,500 | 75億335万 | -0.36% | 10.87 | 1.16 |
| 02/15 | 559 | 559 | 555 | 555 | -1.25% | 1,500 | 74億8986万 | -0.54% | 10.85 | 1.16 |
| 02/14 | 564 | 566 | 560 | 562 | +0.18% | 1,300 | 75億8432万 | +0.72% | 10.99 | 1.18 |
| 02/13 | 563 | 563 | 559 | 561 | -0.36% | 1,500 | 75億7083万 | +0.72% | 10.97 | 1.17 |
| 02/10 | 562 | 563 | 562 | 563 | 0% | 400 | 75億9782万 | +1.08% | 11.01 | 1.18 |
| 02/09 | 563 | 563 | 563 | 563 | -0.71% | 200 | 75億9782万 | +1.08% | 11.01 | 1.18 |
| 02/08 | 566 | 567 | 566 | 567 | 0% | 400 | 76億5180万 | +1.98% | 11.08 | 1.19 |
| 02/07 | 567 | 567 | 567 | 567 | -0.87% | 100 | 76億5180万 | +1.8% | 11.08 | 1.19 |
| 02/06 | 555 | 572 | 555 | 572 | +3.06% | 600 | 77億1928万 | +2.69% | 11.18 | 1.2 |
| 02/03 | 561 | 561 | 555 | 555 | -1.77% | 1,000 | 74億8986万 | -0.18% | 10.85 | 1.16 |
| 02/01 | 562 | 565 | 562 | 565 | +0.18% | 200 | 76億2481万 | +1.62% | 11.04 | 1.18 |
| 01/31 | 565 | 565 | 564 | 564 | 0% | 400 | 76億1131万 | +1.62% | 11.03 | 1.18 |
| 01/30 | 565 | 565 | 564 | 564 | -0.53% | 400 | 76億1131万 | +1.81% | 11.03 | 1.18 |
| 01/27 | 569 | 569 | 567 | 567 | -0.35% | 500 | 76億5180万 | +2.53% | 11.08 | 1.19 |
| 01/26 | 560 | 574 | 560 | 569 | -1.04% | 900 | 76億7879万 | +2.89% | 11.12 | 1.19 |
| 01/25 | 580 | 580 | 575 | 575 | +1.59% | 1,900 | 77億5976万 | +4.17% | 11.24 | 1.2 |
| 01/24 | 569 | 569 | 563 | 566 | +1.07% | 1,900 | 76億3831万 | +2.91% | 11.06 | 1.18 |
| 01/23 | 557 | 560 | 553 | 560 | +1.82% | 2,000 | 75億5733万 | +2% | 10.95 | 1.17 |
| 01/20 | 550 | 550 | 548 | 550 | +0.73% | 400 | 74億2238万 | +0.36% | 10.75 | 1.15 |
| 01/19 | 542 | 546 | 541 | 546 | +1.11% | 900 | 73億6840万 | -0.36% | 10.67 | 1.14 |
| 01/18 | 545 | 545 | 540 | 540 | -0.18% | 1,100 | 72億8743万 | -1.46% | 10.56 | 1.13 |
| 01/17 | 545 | 545 | 541 | 541 | -0.18% | 1,800 | 73億92万 | -1.1% | 10.58 | 1.13 |
| 01/16 | 542 | 542 | 542 | 542 | -0.37% | 1,400 | 73億1442万 | -0.91% | 10.6 | 1.13 |
| 01/13 | 544 | 544 | 542 | 544 | +0.18% | 900 | 73億4141万 | -0.55% | 10.63 | 1.14 |
| 01/12 | 545 | 545 | 543 | 543 | -1.09% | 2,000 | 73億2791万 | -0.55% | 10.61 | 1.14 |
| 01/11 | 551 | 551 | 549 | 549 | -0.54% | 600 | 74億889万 | +0.55% | 10.73 | 1.15 |
| 01/10 | 548 | 553 | 548 | 552 | +0.73% | 1,200 | 74億4937万 | +1.1% | 10.79 | 1.16 |
| 01/06 | 549 | 549 | 548 | 548 | -0.36% | 300 | 73億9539万 | +0.55% | 10.71 | 1.15 |
| 01/05 | 550 | 550 | 550 | 550 | -1.79% | 100 | 74億2238万 | +0.92% | 10.75 | 1.15 |
| 01/04 | 563 | 563 | 557 | 560 | +1.27% | 500 | 75億5733万 | +2.75% | 10.95 | 1.17 |
| 2022 |
| 12/30 | 554 | 554 | 544 | 553 | -5.15% | 2,800 | 74億6287万 | +1.65% | 10.81 | 1.16 |
| 12/29 | 585 | 585 | 575 | 583 | +3.19% | 4,100 | 78億6772万 | +7.17% | 11.4 | 1.22 |
| 12/28 | 595 | 595 | 552 | 565 | +3.1% | 7,900 | 76億2481万 | +4.24% | 11.04 | 1.18 |
| 12/27 | 555 | 555 | 546 | 548 | -0.36% | 4,100 | 73億9539万 | +1.29% | 10.71 | 1.15 |
| 12/26 | 550 | 550 | 538 | 550 | +0.92% | 6,000 | 74億2238万 | +1.66% | 10.75 | 1.15 |
| 12/23 | 544 | 545 | 543 | 545 | +0.37% | 4,800 | 73億5491万 | +0.93% | 10.65 | 1.14 |
| 12/22 | 545 | 545 | 543 | 543 | -0.37% | 600 | 73億2791万 | +0.74% | 10.61 | 1.14 |
| 12/21 | 543 | 549 | 540 | 545 | -0.73% | 2,600 | 73億5491万 | +1.11% | 10.65 | 1.14 |
| 12/20 | 544 | 549 | 543 | 549 | +0.55% | 2,200 | 74億889万 | +2.04% | 10.73 | 1.15 |
| 12/19 | 542 | 546 | 542 | 546 | +0.74% | 1,600 | 73億6840万 | +1.49% | 10.67 | 1.14 |
| 12/16 | 549 | 549 | 542 | 542 | +0.37% | 2,400 | 73億1442万 | +0.93% | 10.6 | 1.13 |
| 12/15 | 540 | 540 | 537 | 540 | +0.56% | 1,600 | 72億8743万 | +0.56% | 10.56 | 1.13 |
| 12/14 | 540 | 540 | 537 | 537 | -0.56% | 1,900 | 72億4694万 | +0.19% | 10.5 | 1.12 |
| 12/13 | 540 | 540 | 538 | 540 | +0.37% | 1,700 | 72億8743万 | +0.56% | 10.56 | 1.13 |
| 12/12 | 540 | 540 | 536 | 538 | +1.13% | 1,300 | 72億6044万 | +0.19% | 10.52 | 1.13 |
| 12/09 | 530 | 532 | 530 | 532 | +0.38% | 300 | 71億7947万 | -0.93% | 10.4 | 1.11 |
| 12/08 | 528 | 533 | 528 | 530 | -1.85% | 4,900 | 71億5248万 | -1.3% | 10.36 | 1.11 |
| 12/07 | 532 | 540 | 532 | 540 | +1.5% | 700 | 72億8743万 | +0.56% | 10.56 | 1.13 |
| 12/06 | 539 | 539 | 532 | 532 | -1.48% | 1,400 | 71億7947万 | -0.93% | 10.4 | 1.11 |
| 12/05 | 540 | 540 | 540 | 540 | 0% | 400 | 72億8743万 | +0.37% | 10.56 | 1.13 |
| 12/01 | 536 | 540 | 535 | 540 | 0% | 600 | 72億8743万 | +0.37% | 10.56 | 1.13 |
| 11/30 | 540 | 540 | 540 | 540 | 0% | 200 | 72億8743万 | +0.37% | 10.56 | 1.13 |
| 11/29 | 544 | 544 | 538 | 540 | -0.74% | 500 | 72億8743万 | +0.37% | 10.56 | 1.13 |
| 11/28 | 544 | 544 | 544 | 544 | +0.37% | 1,700 | 73億4141万 | +1.12% | 10.63 | 1.14 |
| 11/25 | 544 | 544 | 540 | 542 | -0.37% | 2,700 | 73億1442万 | +0.74% | 10.6 | 1.13 |
| 11/24 | 543 | 544 | 541 | 544 | +0.93% | 3,000 | 73億4141万 | +1.12% | 10.63 | 1.14 |
| 11/22 | 536 | 539 | 535 | 539 | 0% | 1,300 | 72億7393万 | +0.37% | 10.54 | 1.13 |
| 11/21 | 540 | 541 | 539 | 539 | -0.19% | 400 | 72億7393万 | +0.37% | 10.54 | 1.13 |
| 11/18 | 534 | 540 | 534 | 540 | +1.31% | 1,800 | 72億8743万 | +0.56% | 10.56 | 1.13 |
| 11/17 | 531 | 538 | 530 | 533 | +0.57% | 700 | 71億9296万 | -0.56% | 10.42 | 1.12 |
| 11/16 | 530 | 531 | 530 | 530 | 0% | 700 | 71億5248万 | -1.12% | 10.36 | 1.11 |
| 11/15 | 531 | 531 | 530 | 530 | -0.19% | 700 | 71億5248万 | -1.12% | 10.36 | 1.11 |
| 11/14 | 533 | 533 | 529 | 531 | -0.38% | 1,000 | 71億6597万 | -0.93% | 10.38 | 1.11 |
| 11/11 | 533 | 533 | 530 | 533 | 0% | 1,600 | 71億9296万 | -0.56% | 10.42 | 1.12 |
| 11/10 | 533 | 533 | 531 | 533 | 0% | 800 | 71億9296万 | -0.56% | 10.42 | 1.12 |
| 11/09 | 532 | 533 | 532 | 533 | +0.19% | 500 | 71億9296万 | -0.37% | 10.42 | 1.12 |
| 11/08 | 537 | 537 | 532 | 532 | -1.3% | 400 | 71億7947万 | -0.56% | 10.4 | 1.11 |
| 11/07 | 544 | 544 | 539 | 539 | -1.1% | 300 | 72億7393万 | +0.75% | 10.54 | 1.13 |
| 11/04 | 544 | 545 | 544 | 545 | -1.09% | 3,400 | 73億5491万 | +1.87% | 10.65 | 1.14 |
| 11/02 | 555 | 555 | 545 | 551 | +3.77% | 4,500 | 74億3588万 | +3.18% | 10.77 | 1.15 |
| 11/01 | 530 | 531 | 530 | 531 | -0.75% | 400 | 71億6597万 | -0.56% | 10.38 | 1.11 |
