時価総額
2021/09/28~2022/02/22
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 |
02/22 | 451 | 451 | 440 | 440 | -1.57% | 24,200 | 85億3600万 | +1.15% | 15.59 | 1.13 |
02/21 | 446 | 459 | 441 | 447 | +0.45% | 83,500 | 86億7180万 | +2.52% | 15.83 | 1.15 |
02/18 | 440 | 445 | 437 | 445 | +0.91% | 25,900 | 86億3300万 | +2.06% | 15.76 | 1.14 |
02/17 | 446 | 447 | 441 | 441 | -1.12% | 19,500 | 85億5540万 | +1.15% | 15.62 | 1.13 |
02/16 | 440 | 446 | 440 | 446 | +2.06% | 25,100 | 86億5240万 | +2.29% | 15.8 | 1.14 |
02/15 | 445 | 445 | 437 | 437 | -1.13% | 29,000 | 84億7780万 | +0.23% | 15.48 | 1.12 |
02/14 | 440 | 444 | 438 | 442 | -0.67% | 27,400 | 85億7480万 | +1.14% | 15.66 | 1.13 |
02/10 | 442 | 445 | 440 | 445 | +1.14% | 19,700 | 86億3300万 | +1.83% | 15.76 | 1.14 |
02/09 | 443 | 445 | 440 | 440 | -1.12% | 24,300 | 85億3600万 | +0.69% | 15.59 | 1.13 |
02/08 | 444 | 446 | 440 | 445 | +1.6% | 29,800 | 86億3300万 | +1.6% | 15.76 | 1.14 |
02/07 | 443 | 443 | 435 | 438 | -1.13% | 19,800 | 84億9720万 | -0.23% | 15.51 | 1.12 |
02/04 | 435 | 443 | 432 | 443 | +1.37% | 28,100 | 85億9420万 | +0.68% | 15.69 | 1.14 |
02/03 | 440 | 448 | 437 | 437 | -0.23% | 52,800 | 84億7780万 | -0.68% | 15.48 | 1.12 |
02/02 | 428 | 440 | 428 | 438 | +0.92% | 46,300 | 84億9720万 | -0.45% | 15.51 | 1.12 |
02/01 | 430 | 441 | 427 | 434 | +1.17% | 49,500 | 84億1960万 | -1.36% | 15.37 | 1.11 |
01/31 | 419 | 429 | 419 | 429 | +2.88% | 31,700 | 83億2260万 | -2.72% | 15.2 | 1.1 |
01/28 | 418 | 420 | 412 | 417 | +1.21% | 47,300 | 80億8980万 | -5.66% | 14.77 | 1.07 |
01/27 | 425 | 425 | 409 | 412 | -2.6% | 101,700 | 79億9280万 | -7% | 14.59 | 1.06 |
01/26 | 421 | 425 | 419 | 423 | +0.48% | 41,300 | 82億620万 | -4.73% | 14.98 | 1.08 |
01/25 | 427 | 427 | 416 | 421 | -2.09% | 80,000 | 81億6740万 | -5.61% | 14.91 | 1.08 |
01/24 | 426 | 432 | 423 | 430 | +0.47% | 38,800 | 83億4200万 | -3.8% | 15.23 | 1.1 |
01/21 | 425 | 429 | 421 | 428 | -0.23% | 58,100 | 83億320万 | -4.46% | 15.16 | 1.1 |
01/20 | 431 | 436 | 425 | 429 | -0.46% | 63,400 | 83億2260万 | -4.45% | 15.2 | 1.1 |
01/19 | 439 | 442 | 424 | 431 | -3.15% | 160,400 | 83億6140万 | -4.43% | 15.27 | 1.1 |
01/18 | 447 | 448 | 443 | 445 | -0.45% | 22,100 | 86億3300万 | -1.55% | 15.76 | 1.14 |
01/17 | 446 | 447 | 442 | 447 | 0% | 42,500 | 86億7180万 | -1.32% | 15.83 | 1.15 |
01/14 | 448 | 448 | 442 | 447 | -0.45% | 40,500 | 86億7180万 | -1.54% | 15.83 | 1.15 |
01/13 | 445 | 452 | 445 | 449 | -0.66% | 37,900 | 87億1060万 | -1.32% | 15.9 | 1.15 |
01/12 | 448 | 453 | 446 | 452 | +1.12% | 65,900 | 87億6880万 | -0.66% | 16.01 | 1.16 |
01/11 | 446 | 449 | 441 | 447 | 0% | 29,100 | 86億7180万 | -1.76% | 15.83 | 1.15 |
01/07 | 445 | 452 | 441 | 447 | 0% | 105,500 | 86億7180万 | -1.76% | 15.83 | 1.15 |
01/06 | 454 | 454 | 444 | 447 | -2.19% | 76,100 | 86億7180万 | -1.76% | 15.83 | 1.15 |
01/05 | 465 | 465 | 454 | 457 | -2.35% | 68,000 | 88億6580万 | +0.44% | 16.19 | 1.17 |
01/04 | 467 | 471 | 462 | 468 | +2.41% | 97,400 | 90億7920万 | +2.86% | 16.58 | 1.2 |
2021 |
12/30 | 460 | 462 | 452 | 457 | -0.65% | 54,000 | 88億6580万 | +0.44% | 16.19 | 1.17 |
12/29 | 455 | 461 | 454 | 460 | +1.55% | 49,100 | 89億2400万 | +0.88% | 16.29 | 1.18 |
12/28 | 440 | 453 | 440 | 453 | +4.14% | 145,300 | 87億8820万 | -0.88% | 16.05 | 1.16 |
12/27 | 441 | 441 | 432 | 435 | -1.81% | 79,000 | 84億3900万 | -5.23% | 15.41 | 1.11 |
12/24 | 449 | 449 | 442 | 443 | -0.89% | 45,500 | 85億9420万 | -4.11% | 15.69 | 1.14 |
12/23 | 451 | 452 | 445 | 447 | -1.11% | 31,900 | 86億7180万 | -3.66% | 15.83 | 1.15 |
12/22 | 447 | 455 | 446 | 452 | +1.12% | 80,200 | 87億6880万 | -3.21% | 16.01 | 1.16 |
12/21 | 447 | 450 | 442 | 447 | 0% | 64,400 | 86億7180万 | -4.69% | 15.83 | 1.15 |
12/20 | 455 | 455 | 443 | 447 | -2.61% | 86,400 | 86億7180万 | -5.3% | 15.83 | 1.15 |
12/17 | 457 | 460 | 454 | 459 | 0% | 52,500 | 89億460万 | -3.16% | 16.26 | 1.18 |
12/16 | 456 | 459 | 451 | 459 | +0.88% | 61,000 | 89億460万 | -3.57% | 16.26 | 1.18 |
12/15 | 455 | 459 | 450 | 455 | 0% | 43,600 | 88億2700万 | -4.61% | 16.12 | 1.17 |
12/14 | 457 | 457 | 450 | 455 | -0.44% | 67,200 | 88億2700万 | -5.01% | 16.12 | 1.17 |
12/13 | 469 | 469 | 452 | 457 | -1.51% | 63,300 | 88億6580万 | -4.99% | 16.19 | 1.17 |
12/10 | 470 | 470 | 459 | 464 | -1.49% | 76,100 | 90億160万 | -3.93% | 16.44 | 1.19 |
12/09 | 469 | 472 | 464 | 471 | +0.21% | 47,600 | 91億3740万 | -2.89% | 16.68 | 1.21 |
12/08 | 473 | 473 | 467 | 470 | +0.21% | 32,200 | 91億1800万 | -3.29% | 16.65 | 1.2 |
12/07 | 457 | 469 | 457 | 469 | +3.08% | 58,100 | 90億9860万 | -3.89% | 16.61 | 1.2 |
12/06 | 455 | 457 | 451 | 455 | -0.22% | 32,400 | 88億2700万 | -6.95% | 16.12 | 1.17 |
12/03 | 448 | 456 | 446 | 456 | +2.47% | 58,600 | 88億4640万 | -7.13% | 16.15 | 1.17 |
12/02 | 443 | 449 | 440 | 445 | -0.89% | 105,000 | 86億3300万 | -9.55% | 15.76 | 1.14 |
12/01 | 442 | 450 | 437 | 449 | 0% | 101,000 | 87億1060万 | -9.29% | 15.9 | 1.15 |
11/30 | 453 | 465 | 445 | 449 | -0.44% | 86,600 | 87億1060万 | -9.66% | 15.9 | 1.15 |
11/29 | 470 | 470 | 451 | 451 | -5.05% | 119,600 | 87億4940万 | -9.62% | 15.97 | 1.16 |
11/26 | 481 | 481 | 472 | 475 | -1.66% | 59,200 | 92億1500万 | -5.19% | 16.82 | 1.22 |
11/25 | 488 | 488 | 477 | 483 | -1.02% | 39,700 | 93億7020万 | -3.98% | 17.11 | 1.24 |
11/24 | 496 | 497 | 486 | 488 | -1.41% | 53,300 | 94億6720万 | -3.17% | 17.29 | 1.25 |
11/22 | 497 | 498 | 493 | 495 | -0.8% | 15,400 | 96億300万 | -1.98% | 17.53 | 1.27 |
11/19 | 507 | 507 | 496 | 499 | -1.58% | 61,300 | 96億8060万 | -1.38% | 17.68 | 1.28 |
11/18 | 506 | 507 | 497 | 507 | +0.2% | 45,800 | 98億3580万 | +0.2% | 17.96 | 1.3 |
11/17 | 514 | 514 | 506 | 506 | -1.56% | 37,300 | 98億1640万 | 0% | 17.92 | 1.3 |
11/16 | 515 | 518 | 509 | 514 | +0.39% | 60,700 | 99億7160万 | +1.38% | 18.21 | 1.32 |
11/15 | 505 | 516 | 504 | 512 | +1.59% | 51,200 | 99億3280万 | +0.99% | 18.14 | 1.31 |
11/12 | 502 | 505 | 499 | 504 | +0.4% | 28,800 | 97億7760万 | -0.59% | 17.85 | 1.29 |
11/11 | 505 | 505 | 500 | 502 | -0.79% | 20,300 | 97億3880万 | -0.99% | 17.78 | 1.29 |
11/10 | 504 | 506 | 499 | 506 | +0.8% | 34,500 | 98億1640万 | -0.39% | 17.92 | 1.3 |
11/09 | 507 | 513 | 502 | 502 | -0.79% | 51,900 | 97億3880万 | -0.99% | 17.78 | 1.29 |
11/08 | 504 | 508 | 502 | 506 | +0.4% | 50,900 | 98億1640万 | -0.39% | 17.92 | 1.3 |
11/05 | 506 | 506 | 497 | 504 | -0.4% | 48,700 | 97億7760万 | -0.79% | 17.85 | 1.29 |
11/04 | 509 | 509 | 502 | 506 | +0.4% | 36,000 | 98億1640万 | -0.59% | 17.92 | 1.3 |
11/02 | 505 | 513 | 504 | 504 | -0.79% | 40,100 | 97億7760万 | -1.18% | 17.85 | 1.29 |
11/01 | 496 | 508 | 492 | 508 | +1.6% | 80,500 | 98億5520万 | -0.59% | 17.99 | 1.3 |
10/29 | 499 | 502 | 495 | 500 | +0.6% | 47,400 | 97億 | -2.34% | 17.71 | 1.28 |
10/28 | 498 | 503 | 492 | 497 | -0.6% | 57,200 | 96億4180万 | -3.12% | 17.6 | 1.27 |
10/27 | 502 | 503 | 495 | 500 | -0.4% | 37,000 | 97億 | -2.53% | 17.71 | 1.28 |
10/26 | 500 | 506 | 499 | 502 | +0.6% | 27,900 | 97億3880万 | -2.33% | 17.78 | 1.29 |
10/25 | 502 | 505 | 493 | 499 | -0.6% | 47,500 | 96億8060万 | -3.11% | 17.68 | 1.28 |
10/22 | 506 | 510 | 502 | 502 | -1.38% | 34,500 | 97億3880万 | -2.9% | 17.78 | 1.29 |
10/21 | 514 | 514 | 506 | 509 | 0% | 39,200 | 98億7460万 | -1.74% | 18.03 | 1.3 |
10/20 | 515 | 515 | 508 | 509 | -0.2% | 47,200 | 98億7460万 | -1.93% | 18.03 | 1.3 |
10/19 | 514 | 515 | 506 | 510 | -1.54% | 41,800 | 98億9400万 | -2.11% | 18.06 | 1.31 |
10/18 | 518 | 520 | 511 | 518 | 0% | 37,600 | 100億4920万 | -0.77% | 18.35 | 1.33 |
10/15 | 503 | 518 | 503 | 518 | +2.57% | 57,800 | 100億4920万 | -0.96% | 18.35 | 1.33 |
10/14 | 513 | 513 | 501 | 505 | -0.79% | 43,000 | 97億9700万 | -3.44% | 17.89 | 1.29 |
10/13 | 516 | 520 | 508 | 509 | -2.12% | 49,100 | 98億7460万 | -2.86% | 18.03 | 1.3 |
10/12 | 525 | 525 | 515 | 520 | -1.33% | 56,400 | 100億8800万 | -0.76% | 18.42 | 1.33 |
10/11 | 520 | 530 | 517 | 527 | +1.54% | 54,300 | 102億2380万 | +0.57% | 18.67 | 1.35 |
10/08 | 513 | 523 | 511 | 519 | +2.77% | 92,200 | 100億6860万 | -0.76% | 18.38 | 1.33 |
10/07 | 504 | 509 | 499 | 505 | +0.4% | 75,900 | 97億9700万 | -3.26% | 17.89 | 1.29 |
10/06 | 505 | 515 | 499 | 503 | -0.2% | 59,500 | 97億5820万 | -3.64% | 17.82 | 1.29 |
10/05 | 517 | 517 | 501 | 504 | -2.33% | 63,600 | 97億7760万 | -3.45% | 17.85 | 1.29 |
10/04 | 516 | 524 | 511 | 516 | +0.19% | 67,500 | 100億1040万 | -0.96% | 18.28 | 1.32 |
10/01 | 521 | 522 | 513 | 515 | -2.09% | 72,700 | 99億9100万 | -0.96% | 18.24 | 1.32 |
09/30 | 522 | 531 | 521 | 526 | +0.96% | 63,900 | 102億440万 | +1.35% | 18.63 | 1.35 |
09/29 | 520 | 522 | 513 | 521 | -0.76% | 85,200 | 101億740万 | +0.58% | 18.45 | 1.34 |
09/28 | 532 | 532 | 518 | 525 | -0.94% | 65,900 | 101億8500万 | +1.74% | 18.6 | 1.35 |