時価総額
2021/12/27~2022/05/27
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 |
---|
2022 |
05/27 | 222 | 223 | 216 | 219 | -0.9% | 440,600 | 235億2703万 | -13.1% | - | 1.29 |
05/26 | 223 | 225 | 220 | 221 | -0.45% | 261,600 | 237億4189万 | -13.33% | - | 1.3 |
05/25 | 228 | 228 | 222 | 222 | -3.06% | 340,900 | 238億4932万 | -13.62% | - | 1.3 |
05/24 | 236 | 236 | 228 | 229 | -3.78% | 287,400 | 246億133万 | -11.92% | - | 1.34 |
05/23 | 234 | 238 | 231 | 238 | +2.15% | 288,300 | 255億6819万 | -9.51% | - | 1.4 |
05/20 | 232 | 233 | 227 | 233 | +0.43% | 318,500 | 250億3105万 | -11.74% | - | 1.37 |
05/19 | 237 | 239 | 231 | 232 | -5.31% | 517,800 | 249億2362万 | -13.11% | - | 1.36 |
05/18 | 242 | 247 | 242 | 245 | +1.66% | 254,700 | 263億2020万 | -9.26% | - | 1.44 |
05/17 | 233 | 247 | 233 | 241 | +3.43% | 363,500 | 258億9048万 | -11.4% | - | 1.41 |
05/16 | 240 | 251 | 233 | 233 | -2.1% | 445,600 | 250億3105万 | -14.96% | - | 1.37 |
05/13 | 240 | 245 | 237 | 238 | -0.83% | 333,900 | 255億6819万 | -14.08% | - | 1.4 |
05/12 | 248 | 249 | 240 | 240 | -4% | 250,200 | 257億8305万 | -13.98% | - | 1.41 |
05/11 | 245 | 251 | 243 | 250 | +0.4% | 249,200 | 268億5735万 | -11.03% | - | 1.47 |
05/10 | 250 | 255 | 246 | 249 | -1.97% | 264,500 | 267億4992万 | -12.01% | - | 1.46 |
05/09 | 263 | 265 | 254 | 254 | -5.58% | 361,200 | 272億8706万 | -10.88% | - | 1.49 |
05/06 | 268 | 270 | 263 | 269 | +0.37% | 232,300 | 288億9850万 | -6.27% | - | 1.58 |
05/02 | 269 | 273 | 268 | 268 | -1.47% | 171,900 | 287億9107万 | -6.62% | - | 1.57 |
04/28 | 284 | 284 | 271 | 272 | -4.56% | 241,900 | 292億2079万 | -5.56% | - | 1.6 |
04/27 | 276 | 285 | 273 | 285 | +2.15% | 416,300 | 306億1737万 | -1.38% | - | 1.67 |
04/26 | 274 | 279 | 273 | 279 | +2.2% | 156,000 | 299億7280万 | -3.46% | - | 1.64 |
04/25 | 272 | 276 | 272 | 273 | -1.44% | 92,300 | 293億2822万 | -5.54% | - | 1.6 |
04/22 | 273 | 278 | 272 | 277 | 0% | 117,200 | 297億5794万 | -4.15% | - | 1.63 |
04/21 | 276 | 280 | 272 | 277 | 0% | 184,400 | 297億5794万 | -4.15% | - | 1.63 |
04/20 | 285 | 285 | 275 | 277 | -2.12% | 246,100 | 297億5794万 | -4.15% | - | 1.63 |
04/19 | 284 | 285 | 283 | 283 | -0.35% | 97,700 | 304億252万 | -2.41% | - | 1.66 |
04/18 | 286 | 286 | 281 | 284 | -1.05% | 119,600 | 305億994万 | -2.07% | - | 1.67 |
04/15 | 291 | 293 | 285 | 287 | -2.38% | 110,100 | 308億3223万 | -1.03% | - | 1.68 |
04/14 | 292 | 296 | 289 | 294 | +2.8% | 248,500 | 315億8424万 | +1.38% | - | 1.73 |
04/13 | 285 | 289 | 283 | 286 | +0.35% | 117,800 | 307億2480万 | -1.38% | - | 1.68 |
04/12 | 283 | 287 | 280 | 285 | -1.04% | 194,300 | 306億1737万 | -1.38% | - | 1.67 |
04/11 | 303 | 303 | 288 | 288 | -5.26% | 327,000 | 309億3966万 | -0.35% | - | 1.69 |
04/08 | 297 | 304 | 296 | 304 | +3.05% | 240,900 | 326億5853万 | +5.19% | - | 1.78 |
04/07 | 299 | 299 | 293 | 295 | -1.67% | 207,400 | 316億9167万 | +2.43% | - | 1.73 |
04/06 | 307 | 307 | 300 | 300 | -2.91% | 230,900 | 322億2882万 | +4.53% | - | 1.76 |
04/05 | 299 | 309 | 299 | 309 | +3.69% | 379,200 | 331億9568万 | +8.04% | - | 1.81 |
04/04 | 294 | 298 | 292 | 298 | +1.36% | 119,100 | 320億1396万 | +4.93% | - | 1.75 |
04/01 | 290 | 294 | 285 | 294 | -0.34% | 199,200 | 315億8424万 | +3.89% | - | 1.73 |
03/31 | 299 | 300 | 293 | 295 | -1.01% | 228,300 | 316億9167万 | +4.98% | - | 1.73 |
03/30 | 295 | 301 | 292 | 298 | +1.36% | 329,800 | 320億1396万 | +6.81% | - | 1.75 |
03/29 | 287 | 294 | 283 | 294 | +3.16% | 273,100 | 315億8424万 | +6.14% | - | 1.73 |
03/28 | 285 | 287 | 281 | 285 | +0.71% | 228,800 | 306億1737万 | +3.26% | - | 1.67 |
03/25 | 287 | 291 | 280 | 283 | -1.74% | 376,300 | 304億252万 | +2.91% | - | 1.66 |
03/24 | 285 | 289 | 279 | 288 | +1.05% | 327,600 | 309億3966万 | +5.11% | - | 1.69 |
03/23 | 281 | 287 | 281 | 285 | +2.15% | 326,400 | 306億1737万 | +4.4% | - | 1.67 |
03/22 | 282 | 282 | 277 | 279 | -0.71% | 169,000 | 299億7280万 | +2.57% | - | 1.64 |
03/18 | 282 | 282 | 275 | 281 | 0% | 293,700 | 301億8766万 | +3.69% | - | 1.65 |
03/17 | 290 | 291 | 279 | 281 | -0.71% | 382,700 | 301億8766万 | +3.69% | - | 1.65 |
03/16 | 291 | 294 | 282 | 283 | -2.08% | 366,500 | 304億252万 | +4.81% | - | 1.66 |
03/15 | 283 | 289 | 279 | 289 | +2.12% | 316,900 | 310億4709万 | +7.43% | - | 1.7 |
03/14 | 286 | 293 | 283 | 283 | -2.08% | 278,600 | 304億252万 | +5.6% | - | 1.66 |
03/11 | 295 | 295 | 288 | 289 | -1.7% | 443,500 | 310億4709万 | +8.24% | - | 1.7 |
03/10 | 285 | 295 | 283 | 294 | +5.76% | 873,300 | 315億8424万 | +10.94% | - | 1.73 |
03/09 | 275 | 284 | 275 | 278 | +1.46% | 646,100 | 298億6537万 | +5.3% | - | 1.63 |
03/08 | 272 | 283 | 272 | 274 | -0.72% | 514,600 | 294億3565万 | +4.58% | - | 1.61 |
03/07 | 277 | 280 | 272 | 276 | -1.43% | 533,600 | 296億5051万 | +5.75% | - | 1.62 |
03/04 | 284 | 287 | 279 | 280 | -1.75% | 467,800 | 300億8023万 | +8.11% | - | 1.64 |
03/03 | 280 | 288 | 277 | 285 | +3.64% | 699,200 | 306億1737万 | +10.47% | - | 1.67 |
03/02 | 270 | 277 | 268 | 275 | +2.23% | 435,100 | 295億4308万 | +7% | - | 1.61 |
03/01 | 265 | 270 | 265 | 269 | +1.89% | 491,200 | 288億9850万 | +5.08% | - | 1.58 |
02/28 | 261 | 265 | 258 | 264 | +1.15% | 334,400 | 283億6136万 | +3.13% | - | 1.55 |
02/25 | 252 | 261 | 252 | 261 | +3.57% | 220,900 | 280億3907万 | +1.95% | - | 1.53 |
02/24 | 254 | 257 | 245 | 252 | -0.79% | 374,300 | 270億7220万 | -1.56% | - | 1.48 |
02/22 | 252 | 257 | 252 | 254 | 0% | 278,400 | 272億8706万 | -0.78% | - | 1.49 |
02/21 | 255 | 257 | 252 | 254 | -2.68% | 262,800 | 272億8706万 | -0.78% | - | 1.49 |
02/18 | 255 | 262 | 253 | 261 | +1.95% | 168,500 | 280億3907万 | +1.56% | - | 1.53 |
02/17 | 261 | 261 | 256 | 256 | -1.54% | 220,600 | 275億192万 | -0.39% | - | 1.5 |
02/16 | 263 | 265 | 259 | 260 | +0.78% | 160,600 | 279億3164万 | +1.17% | - | 1.53 |
02/15 | 257 | 262 | 255 | 258 | -0.77% | 257,700 | 277億1678万 | 0% | - | 1.51 |
02/14 | 264 | 264 | 258 | 260 | -2.99% | 269,300 | 279億3164万 | +0.78% | - | 1.53 |
02/10 | 265 | 269 | 262 | 268 | +1.13% | 455,400 | 287億9107万 | +4.28% | - | 1.57 |
02/09 | 260 | 265 | 258 | 265 | +2.71% | 266,700 | 284億6879万 | +3.11% | - | 1.56 |
02/08 | 257 | 269 | 257 | 258 | -1.53% | 529,100 | 277億1678万 | +0.78% | - | 1.51 |
02/07 | 250 | 262 | 240 | 262 | +2.34% | 848,600 | 281億4650万 | +2.34% | - | 1.54 |
02/04 | 256 | 260 | 254 | 256 | -0.39% | 402,100 | 275億192万 | 0% | - | 1.5 |
02/03 | 260 | 262 | 257 | 257 | -1.15% | 243,100 | 276億935万 | +0.39% | - | 1.51 |
02/02 | 254 | 261 | 252 | 260 | +4.84% | 475,400 | 279億3164万 | +1.96% | - | 1.53 |
02/01 | 250 | 254 | 248 | 248 | +0.81% | 409,300 | 266億4249万 | -2.75% | - | 1.46 |
01/31 | 241 | 251 | 241 | 246 | +2.07% | 681,500 | 264億2763万 | -3.53% | - | 1.44 |
01/28 | 243 | 247 | 239 | 241 | +2.55% | 498,700 | 258億9048万 | -5.49% | - | 1.41 |
01/27 | 254 | 254 | 235 | 235 | -6.75% | 592,600 | 252億4590万 | -7.84% | - | 1.38 |
01/26 | 247 | 256 | 247 | 252 | +1.2% | 207,700 | 270億7220万 | -1.18% | - | 1.48 |
01/25 | 265 | 265 | 248 | 249 | -6.04% | 731,700 | 267億4992万 | -1.97% | - | 1.46 |
01/24 | 260 | 265 | 260 | 265 | 0% | 203,300 | 284億6879万 | +4.33% | - | 1.56 |
01/21 | 258 | 265 | 255 | 265 | +1.92% | 275,500 | 284億6879万 | +4.74% | - | 1.56 |
01/20 | 255 | 260 | 253 | 260 | +3.59% | 241,500 | 279億3164万 | +3.17% | - | 1.53 |
01/19 | 256 | 260 | 251 | 251 | -2.71% | 232,900 | 269億6477万 | -0.4% | - | 1.47 |
01/18 | 260 | 266 | 258 | 258 | -0.77% | 177,700 | 277億1678万 | +2.38% | - | 1.51 |
01/17 | 260 | 266 | 259 | 260 | -1.14% | 194,900 | 279億3164万 | +3.59% | - | 1.53 |
01/14 | 267 | 267 | 262 | 263 | -1.5% | 208,500 | 282億5393万 | +4.78% | - | 1.54 |
01/13 | 270 | 272 | 265 | 267 | -1.48% | 261,600 | 286億8364万 | +6.37% | - | 1.57 |
01/12 | 269 | 275 | 269 | 271 | +0.74% | 465,900 | 291億1336万 | +8.4% | - | 1.59 |
01/11 | 257 | 269 | 254 | 269 | +4.67% | 635,400 | 288億9850万 | +7.6% | - | 1.58 |
01/07 | 251 | 257 | 248 | 257 | +4.05% | 342,700 | 276億935万 | +3.21% | - | 1.51 |
01/06 | 252 | 255 | 245 | 247 | -1.98% | 583,100 | 265億3506万 | -0.8% | - | 1.45 |
01/05 | 262 | 262 | 251 | 252 | -3.82% | 439,900 | 270億7220万 | +1.2% | - | 1.48 |
01/04 | 261 | 265 | 258 | 262 | +1.16% | 351,300 | 281億4650万 | +5.22% | - | 1.54 |
2021 |
12/30 | 257 | 262 | 253 | 259 | +0.78% | 312,100 | 278億2421万 | +4.02% | - | 1.28 |
12/29 | 250 | 257 | 248 | 257 | +4.05% | 285,800 | 276億935万 | +3.21% | - | 1.27 |
12/28 | 247 | 251 | 245 | 247 | +0.41% | 417,900 | 265億3506万 | -1.2% | - | 1.22 |
12/27 | 249 | 249 | 244 | 246 | -0.81% | 279,900 | 264億2763万 | -1.99% | - | 1.22 |