時価総額
2021/12/02～2022/04/28
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 |
| 04/28 | 487 | 487 | 480 | 482 | +0.42% | 35,200 | 93億5080万 | -4.55% | 17.07 | 1.24 |
| 04/27 | 480 | 484 | 476 | 480 | -1.64% | 71,100 | 93億1200万 | -4.95% | 17 | 1.23 |
| 04/26 | 485 | 490 | 484 | 488 | +1.46% | 14,900 | 94億6720万 | -3.17% | 17.29 | 1.25 |
| 04/25 | 480 | 484 | 477 | 481 | -1.64% | 22,700 | 93億3140万 | -4.18% | 17.04 | 1.23 |
| 04/22 | 492 | 495 | 486 | 489 | -1.81% | 33,200 | 94億8660万 | -2.4% | 17.32 | 1.25 |
| 04/21 | 500 | 503 | 495 | 498 | -0.4% | 41,900 | 96億6120万 | -0.4% | 17.64 | 1.28 |
| 04/20 | 509 | 512 | 500 | 500 | -0.99% | 41,200 | 97億 | +0.4% | 17.71 | 1.28 |
| 04/19 | 507 | 507 | 498 | 505 | -0.39% | 46,200 | 97億9700万 | +2.02% | 17.89 | 1.29 |
| 04/18 | 497 | 507 | 494 | 507 | +1.6% | 37,900 | 98億3580万 | +2.84% | 17.96 | 1.3 |
| 04/15 | 503 | 503 | 496 | 499 | -1.77% | 32,300 | 96億8060万 | +1.84% | 17.68 | 1.28 |
| 04/14 | 500 | 508 | 498 | 508 | +1.8% | 32,600 | 98億5520万 | +4.1% | 17.99 | 1.3 |
| 04/13 | 491 | 499 | 489 | 499 | +1.63% | 45,600 | 96億8060万 | +3.1% | 17.68 | 1.28 |
| 04/12 | 490 | 501 | 488 | 491 | -0.2% | 56,400 | 95億2540万 | +2.08% | 17.39 | 1.26 |
| 04/11 | 495 | 503 | 491 | 492 | -1.8% | 47,200 | 95億4480万 | +2.93% | 17.43 | 1.26 |
| 04/08 | 508 | 511 | 492 | 501 | -1.38% | 113,700 | 97億1940万 | +5.25% | 17.75 | 1.28 |
| 04/07 | 522 | 522 | 506 | 508 | -4.15% | 100,800 | 98億5520万 | +7.4% | 17.99 | 1.3 |
| 04/06 | 531 | 531 | 522 | 530 | -1.12% | 95,900 | 102億8200万 | +12.77% | 18.77 | 1.36 |
| 04/05 | 547 | 547 | 525 | 536 | -1.29% | 148,200 | 103億9840万 | +14.78% | 18.99 | 1.37 |
| 04/04 | 550 | 555 | 541 | 543 | -1.81% | 125,100 | 105億3420万 | +17.03% | 19.23 | 1.39 |
| 04/01 | 554 | 556 | 546 | 553 | -0.18% | 127,900 | 107億2820万 | +20.22% | 19.59 | 1.42 |
| 03/31 | 538 | 555 | 530 | 554 | +2.97% | 157,900 | 107億4760万 | +21.76% | 19.62 | 1.42 |
| 03/30 | 520 | 538 | 515 | 538 | +4.87% | 224,300 | 104億3720万 | +19.29% | 19.06 | 1.38 |
| 03/29 | 498 | 515 | 493 | 513 | +8.92% | 284,700 | 99億5220万 | +14.77% | 18.17 | 1.31 |
| 03/28 | 466 | 471 | 463 | 471 | +1.29% | 46,300 | 91億3740万 | +6.08% | 16.68 | 1.21 |
| 03/25 | 465 | 466 | 460 | 465 | -0.21% | 37,800 | 90億2100万 | +4.97% | 16.47 | 1.19 |
| 03/24 | 456 | 467 | 453 | 466 | +1.3% | 71,300 | 90億4040万 | +5.43% | 16.51 | 1.19 |
| 03/23 | 452 | 460 | 452 | 460 | +2% | 55,000 | 89億2400万 | +4.31% | 16.29 | 1.18 |
| 03/22 | 452 | 455 | 449 | 451 | -0.22% | 44,700 | 87億4940万 | +2.5% | 15.97 | 1.16 |
| 03/18 | 446 | 452 | 442 | 452 | +0.67% | 100,600 | 87億6880万 | +2.73% | 16.01 | 1.16 |
| 03/17 | 454 | 455 | 446 | 449 | -0.22% | 54,700 | 87億1060万 | +2.05% | 15.9 | 1.15 |
| 03/16 | 448 | 455 | 448 | 450 | +0.9% | 89,600 | 87億3000万 | +2.51% | 15.94 | 1.15 |
| 03/15 | 442 | 446 | 441 | 446 | +1.13% | 25,800 | 86億5240万 | +1.59% | 15.8 | 1.14 |
| 03/14 | 432 | 443 | 432 | 441 | +1.38% | 38,500 | 85億5540万 | +0.46% | 15.62 | 1.13 |
| 03/11 | 430 | 436 | 423 | 435 | -0.68% | 30,000 | 84億3900万 | -0.91% | 15.41 | 1.11 |
| 03/10 | 430 | 438 | 430 | 438 | +2.1% | 38,500 | 84億9720万 | -0.23% | 15.51 | 1.12 |
| 03/09 | 421 | 435 | 421 | 429 | +2.14% | 62,600 | 83億2260万 | -2.28% | 15.2 | 1.1 |
| 03/08 | 418 | 429 | 416 | 420 | +0.24% | 44,100 | 81億4800万 | -4.33% | 14.88 | 1.08 |
| 03/07 | 423 | 425 | 416 | 419 | -2.1% | 52,400 | 81億2860万 | -4.56% | 14.84 | 1.07 |
| 03/04 | 434 | 436 | 423 | 428 | -1.38% | 39,000 | 83億320万 | -2.28% | 15.16 | 1.1 |
| 03/03 | 443 | 443 | 434 | 434 | -1.14% | 29,200 | 84億1960万 | -0.91% | 15.37 | 1.11 |
| 03/02 | 442 | 443 | 437 | 439 | -1.79% | 40,900 | 85億1660万 | +0.23% | 15.55 | 1.13 |
| 03/01 | 453 | 453 | 443 | 447 | -0.45% | 73,800 | 86億7180万 | +2.29% | 15.83 | 1.15 |
| 02/28 | 446 | 455 | 445 | 449 | +0.9% | 68,000 | 87億1060万 | +2.98% | 15.9 | 1.15 |
| 02/25 | 438 | 448 | 438 | 445 | +1.6% | 32,400 | 86億3300万 | +2.06% | 15.76 | 1.14 |
| 02/24 | 438 | 441 | 430 | 438 | -0.45% | 69,600 | 84億9720万 | +0.69% | 15.51 | 1.12 |
| 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 |
