時価総額
2021/10/01~2022/02/28
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 |
02/28 | 127 | 128 | 123 | 128 | +1.59% | 57,400 | 41億2636万 | +2.4% | 84.52 | 0.77 |
02/25 | 121 | 126 | 121 | 126 | +0.8% | 64,900 | 40億6189万 | +0.8% | 83.2 | 0.76 |
02/24 | 126 | 128 | 124 | 125 | -2.34% | 46,600 | 40億2965万 | 0% | 82.54 | 0.76 |
02/22 | 126 | 128 | 126 | 128 | +0.79% | 24,000 | 41億2636万 | +1.59% | 84.52 | 0.77 |
02/21 | 126 | 128 | 125 | 127 | 0% | 31,100 | 40億9413万 | +0.79% | 83.86 | 0.77 |
02/18 | 126 | 129 | 126 | 127 | 0% | 30,900 | 40億9413万 | +0.79% | 83.86 | 0.77 |
02/17 | 127 | 129 | 126 | 127 | 0% | 18,700 | 40億9413万 | +0.79% | 83.86 | 0.77 |
02/16 | 127 | 128 | 125 | 127 | +0.79% | 33,000 | 40億9413万 | 0% | 83.86 | 0.77 |
02/15 | 126 | 128 | 126 | 126 | 0% | 18,600 | 40億6189万 | -0.79% | 83.2 | 0.76 |
02/14 | 125 | 126 | 124 | 126 | -0.79% | 23,600 | 40億6189万 | -0.79% | 83.2 | 0.76 |
02/10 | 128 | 128 | 127 | 127 | 0% | 19,700 | 40億9413万 | 0% | 83.86 | 0.77 |
02/09 | 127 | 128 | 127 | 127 | +0.79% | 16,600 | 40億9413万 | -0.78% | 83.86 | 0.77 |
02/08 | 125 | 127 | 125 | 126 | +1.61% | 26,500 | 40億6189万 | -1.56% | 83.2 | 0.76 |
02/07 | 127 | 128 | 124 | 124 | -1.59% | 55,300 | 39億9741万 | -3.13% | 81.88 | 0.75 |
02/04 | 123 | 127 | 122 | 126 | +2.44% | 43,100 | 40億6189万 | -2.33% | 83.2 | 0.76 |
02/03 | 124 | 126 | 123 | 123 | -2.38% | 45,400 | 39億6518万 | -4.65% | 81.22 | 0.74 |
02/02 | 123 | 126 | 123 | 126 | +2.44% | 36,300 | 40億6189万 | -2.33% | 83.2 | 0.76 |
02/01 | 121 | 124 | 121 | 123 | +2.5% | 26,600 | 39億6518万 | -4.65% | 81.22 | 0.74 |
01/31 | 118 | 121 | 118 | 120 | +1.69% | 53,800 | 38億6846万 | -7.69% | 79.24 | 0.73 |
01/28 | 121 | 121 | 117 | 118 | -0.84% | 88,000 | 38億399万 | -9.23% | 77.92 | 0.71 |
01/27 | 125 | 126 | 118 | 119 | -5.56% | 211,700 | 38億3623万 | -8.46% | 78.58 | 0.72 |
01/26 | 126 | 126 | 125 | 126 | 0% | 38,800 | 40億6189万 | -3.82% | 83.2 | 0.76 |
01/25 | 130 | 130 | 124 | 126 | -2.33% | 73,900 | 40億6189万 | -3.82% | 83.2 | 0.76 |
01/24 | 128 | 129 | 125 | 129 | 0% | 68,900 | 41億5860万 | -1.53% | 85.18 | 0.78 |
01/21 | 128 | 129 | 127 | 129 | 0% | 18,400 | 41億5860万 | -2.27% | 85.18 | 0.78 |
01/20 | 126 | 129 | 126 | 129 | +2.38% | 26,000 | 41億5860万 | -2.27% | 85.18 | 0.78 |
01/19 | 127 | 130 | 126 | 126 | -1.56% | 100,200 | 40億6189万 | -4.55% | 83.2 | 0.76 |
01/18 | 131 | 132 | 127 | 128 | -2.29% | 118,900 | 41億2636万 | -3.03% | 84.52 | 0.77 |
01/17 | 132 | 136 | 131 | 131 | -2.24% | 184,500 | 42億2307万 | -1.5% | 86.5 | 0.79 |
01/14 | 140 | 147 | 134 | 134 | -0.74% | 1,513,900 | 43億1979万 | +0.75% | 88.48 | 0.81 |
01/13 | 133 | 137 | 132 | 135 | +0.75% | 212,200 | 43億5202万 | +1.5% | 89.14 | 0.82 |
01/12 | 133 | 134 | 132 | 134 | +1.52% | 48,900 | 43億1979万 | +0.75% | 88.48 | 0.81 |
01/11 | 131 | 132 | 129 | 132 | +0.76% | 49,800 | 42億5531万 | -0.75% | 87.16 | 0.8 |
01/07 | 132 | 132 | 128 | 131 | -0.76% | 82,600 | 42億2307万 | -1.5% | 86.5 | 0.79 |
01/06 | 133 | 133 | 131 | 132 | -2.22% | 93,600 | 42億5531万 | -1.49% | 87.16 | 0.8 |
01/05 | 135 | 136 | 134 | 135 | 0% | 36,700 | 43億5202万 | +0.75% | 89.14 | 0.82 |
01/04 | 133 | 136 | 133 | 135 | +1.5% | 70,900 | 43億5202万 | +0.75% | 89.14 | 0.82 |
2021 |
12/30 | 133 | 133 | 131 | 133 | 0% | 37,700 | 42億8755万 | -0.75% | 87.82 | 0.8 |
12/29 | 130 | 133 | 130 | 133 | +3.1% | 38,700 | 42億8755万 | -0.75% | 87.82 | 0.8 |
12/28 | 130 | 130 | 127 | 129 | -0.77% | 116,800 | 41億5860万 | -3.73% | 85.18 | 0.78 |
12/27 | 132 | 133 | 130 | 130 | -2.26% | 63,300 | 41億9084万 | -3.7% | 85.84 | 0.79 |
12/24 | 133 | 135 | 130 | 133 | +1.53% | 112,400 | 42億8755万 | -1.48% | 87.82 | 0.8 |
12/23 | 130 | 132 | 130 | 131 | 0% | 159,800 | 42億2307万 | -3.68% | 86.5 | 0.79 |
12/22 | 130 | 131 | 129 | 131 | 0% | 130,800 | 42億2307万 | -3.68% | 86.5 | 0.79 |
12/21 | 130 | 131 | 127 | 131 | +1.55% | 94,100 | 42億2307万 | -4.38% | 86.5 | 0.79 |
12/20 | 132 | 132 | 128 | 129 | -2.27% | 91,400 | 41億5860万 | -5.84% | 85.18 | 0.78 |
12/17 | 134 | 134 | 132 | 132 | -1.49% | 49,200 | 42億5531万 | -4.35% | 87.16 | 0.8 |
12/16 | 134 | 136 | 134 | 134 | 0% | 51,700 | 43億1979万 | -2.9% | 88.48 | 0.81 |
12/15 | 135 | 135 | 133 | 134 | +0.75% | 21,700 | 43億1979万 | -2.9% | 88.48 | 0.81 |
12/14 | 137 | 137 | 132 | 133 | -2.21% | 67,500 | 42億8755万 | -4.32% | 87.82 | 0.8 |
12/13 | 136 | 137 | 136 | 136 | +0.74% | 38,100 | 43億8426万 | -2.16% | 89.8 | 0.82 |
12/10 | 138 | 138 | 135 | 135 | -2.17% | 47,400 | 43億5202万 | -3.57% | 89.14 | 0.82 |
12/09 | 138 | 140 | 138 | 138 | -0.72% | 28,200 | 44億4874万 | -1.43% | 91.12 | 0.83 |
12/08 | 138 | 139 | 137 | 139 | +0.72% | 37,000 | 44億8097万 | -0.71% | 91.79 | 0.84 |
12/07 | 136 | 138 | 136 | 138 | +0.73% | 35,600 | 44億4874万 | -2.13% | 91.12 | 0.83 |
12/06 | 134 | 137 | 134 | 137 | +2.24% | 62,400 | 44億1650万 | -2.84% | 90.46 | 0.83 |
12/03 | 133 | 134 | 130 | 134 | +0.75% | 70,900 | 43億1979万 | -4.96% | 88.48 | 0.81 |
12/02 | 132 | 135 | 130 | 133 | -1.48% | 84,600 | 42億8755万 | -6.34% | 87.82 | 0.8 |
12/01 | 135 | 136 | 132 | 135 | +0.75% | 67,500 | 43億5202万 | -5.59% | 89.14 | 0.82 |
11/30 | 137 | 138 | 134 | 134 | -0.74% | 150,400 | 43億1979万 | -6.29% | 88.48 | 0.81 |
11/29 | 136 | 138 | 134 | 135 | -2.88% | 122,300 | 43億5202万 | -6.25% | 89.14 | 0.82 |
11/26 | 140 | 140 | 137 | 139 | -0.71% | 117,500 | 44億8097万 | -3.47% | 91.79 | 0.84 |
11/25 | 144 | 145 | 140 | 140 | 0% | 74,700 | 45億1321万 | -2.78% | 92.45 | 0.85 |
11/24 | 142 | 145 | 140 | 140 | -1.41% | 227,200 | 45億1321万 | -3.45% | 92.45 | 0.85 |
11/22 | 143 | 143 | 141 | 142 | -1.39% | 59,300 | 45億7768万 | -2.07% | 93.77 | 0.86 |
11/19 | 144 | 145 | 143 | 144 | -0.69% | 52,400 | 46億4216万 | -0.69% | 95.09 | 0.87 |
11/18 | 144 | 152 | 143 | 145 | +1.4% | 323,400 | 46億7440万 | 0% | 95.75 | 0.88 |
11/17 | 143 | 145 | 143 | 143 | 0% | 65,200 | 46億992万 | -2.05% | 94.43 | 0.86 |
11/16 | 141 | 144 | 141 | 143 | +1.42% | 89,300 | 46億992万 | -2.05% | 94.43 | 0.86 |
11/15 | 139 | 141 | 137 | 141 | +0.71% | 73,500 | 45億4545万 | -4.08% | 93.11 | 0.85 |
11/12 | 139 | 141 | 139 | 140 | 0% | 110,400 | 45億1321万 | -4.76% | 92.45 | 0.85 |
11/11 | 141 | 143 | 140 | 140 | -0.71% | 49,500 | 45億1321万 | -5.41% | 92.45 | 0.85 |
11/10 | 143 | 143 | 139 | 141 | 0% | 105,000 | 45億4545万 | -5.37% | 93.11 | 0.85 |
11/09 | 145 | 146 | 139 | 141 | -2.76% | 229,200 | 45億4545万 | -6% | 93.11 | 0.85 |
11/08 | 148 | 148 | 144 | 145 | -0.68% | 33,300 | 46億7440万 | -3.33% | 95.75 | 0.88 |
11/05 | 147 | 147 | 145 | 146 | -0.68% | 51,800 | 47億663万 | -2.67% | 96.41 | 0.88 |
11/04 | 148 | 149 | 146 | 147 | 0% | 60,000 | 47億3887万 | -2% | 97.07 | 0.89 |
11/02 | 147 | 148 | 147 | 147 | +0.68% | 39,800 | 47億3887万 | -2% | 97.07 | 0.89 |
11/01 | 147 | 147 | 143 | 146 | 0% | 64,700 | 47億663万 | -2.67% | 96.41 | 0.88 |
10/29 | 146 | 147 | 145 | 146 | 0% | 27,800 | 47億663万 | -2.67% | 96.41 | 0.88 |
10/28 | 148 | 148 | 145 | 146 | -2.01% | 55,500 | 47億663万 | -2.67% | 96.41 | 0.88 |
10/27 | 148 | 149 | 147 | 149 | -0.67% | 32,800 | 48億335万 | -0.67% | 98.39 | 0.9 |
10/26 | 147 | 153 | 147 | 150 | +3.45% | 129,900 | 48億3558万 | 0% | 99.05 | 0.91 |
10/25 | 148 | 148 | 145 | 145 | -1.36% | 78,100 | 46億7440万 | -3.33% | 95.75 | 0.88 |
10/22 | 145 | 148 | 145 | 147 | 0% | 51,500 | 47億3887万 | -2% | 97.07 | 0.89 |
10/21 | 148 | 148 | 145 | 147 | -0.68% | 59,300 | 47億3887万 | -2% | 97.07 | 0.89 |
10/20 | 148 | 149 | 147 | 148 | 0% | 46,900 | 47億7111万 | -1.33% | 97.73 | 0.89 |
10/19 | 150 | 151 | 146 | 148 | 0% | 79,700 | 47億7111万 | -1.33% | 97.73 | 0.89 |
10/18 | 148 | 149 | 147 | 148 | -0.67% | 28,100 | 47億7111万 | -1.99% | 97.73 | 0.89 |
10/15 | 147 | 150 | 145 | 149 | +2.05% | 176,600 | 48億335万 | -0.67% | 98.39 | 0.9 |
10/14 | 153 | 155 | 146 | 146 | -4.58% | 343,100 | 47億663万 | -2.67% | 96.41 | 0.88 |
10/13 | 156 | 156 | 149 | 153 | -1.92% | 218,800 | 49億3229万 | +1.32% | 101.03 | 0.93 |
10/12 | 160 | 160 | 156 | 156 | -3.11% | 104,400 | 50億2901万 | +4% | 103.01 | 0.94 |
10/11 | 158 | 163 | 157 | 161 | +3.87% | 265,700 | 51億9019万 | +7.33% | 106.31 | 0.97 |
10/08 | 155 | 156 | 153 | 155 | +1.31% | 123,400 | 49億9677万 | +4.03% | 102.35 | 0.94 |
10/07 | 158 | 158 | 153 | 153 | -3.16% | 161,300 | 49億3229万 | +2.68% | 101.03 | 0.93 |
10/06 | 162 | 162 | 154 | 158 | -2.47% | 240,500 | 50億9348万 | +6.04% | 104.33 | 0.96 |
10/05 | 151 | 164 | 150 | 162 | +5.88% | 680,600 | 52億2243万 | +9.46% | 106.97 | 0.98 |
10/04 | 153 | 164 | 150 | 153 | +2% | 666,800 | 49億3229万 | +4.08% | 101.03 | 0.93 |
10/01 | 151 | 152 | 148 | 150 | -1.32% | 79,000 | 48億3558万 | +2.04% | 99.05 | 0.91 |