時価総額
2021/08/12~2022/01/24
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 |
01/24 | 3,595 | 3,595 | 3,595 | 3,595 | +1.27% | 200 | 61億3307万 | -0.19% | 5.61 | 0.53 |
01/21 | 3,555 | 3,555 | 3,550 | 3,550 | -0.14% | 300 | 60億5630万 | -1.5% | 5.54 | 0.52 |
01/20 | 3,645 | 3,645 | 3,555 | 3,555 | -0.14% | 800 | 60億6483万 | -1.47% | 5.55 | 0.52 |
01/19 | 3,585 | 3,635 | 3,560 | 3,560 | -0.7% | 900 | 60億7336万 | -1.41% | 5.55 | 0.52 |
01/18 | 3,695 | 3,695 | 3,575 | 3,585 | -2.98% | 2,100 | 61億1601万 | -0.8% | 5.59 | 0.53 |
01/17 | 3,815 | 3,815 | 3,665 | 3,695 | +4.53% | 5,600 | 63億367万 | +2.18% | 5.76 | 0.54 |
01/14 | 3,535 | 3,535 | 3,505 | 3,535 | -0.14% | 600 | 60億3071万 | -2.19% | 5.52 | 0.52 |
01/13 | 3,540 | 3,540 | 3,540 | 3,540 | -0.14% | 100 | 60億3924万 | -2.16% | 5.52 | 0.52 |
01/12 | 3,545 | 3,545 | 3,545 | 3,545 | +0.28% | 100 | 60億4777万 | -2.13% | 5.53 | 0.52 |
01/11 | 3,535 | 3,535 | 3,535 | 3,535 | 0% | 300 | 60億3071万 | -2.48% | 5.52 | 0.52 |
01/06 | 3,540 | 3,540 | 3,515 | 3,535 | 0% | 1,700 | 60億3071万 | -2.62% | 5.52 | 0.52 |
01/05 | 3,575 | 3,575 | 3,535 | 3,535 | -1.12% | 700 | 60億3071万 | -2.7% | 5.52 | 0.52 |
01/04 | 3,645 | 3,645 | 3,575 | 3,575 | +0.85% | 400 | 60億9895万 | -1.73% | 5.58 | 0.53 |
2021 |
12/30 | 3,545 | 3,550 | 3,545 | 3,545 | 0% | 600 | 60億4777万 | -2.64% | 11.37 | 0.56 |
12/29 | 3,525 | 3,560 | 3,525 | 3,545 | -3.27% | 1,500 | 60億4777万 | -2.72% | 11.37 | 0.56 |
12/28 | 3,660 | 3,720 | 3,660 | 3,665 | -0.41% | 2,200 | 62億5249万 | +0.44% | 11.76 | 0.57 |
12/27 | 3,690 | 3,690 | 3,680 | 3,680 | 0% | 600 | 62億7808万 | +0.88% | 11.8 | 0.58 |
12/24 | 3,690 | 3,690 | 3,665 | 3,680 | -0.14% | 1,000 | 62億7808万 | +0.93% | 11.8 | 0.58 |
12/23 | 3,680 | 3,685 | 3,680 | 3,685 | +0.68% | 1,400 | 62億8661万 | +1.13% | 11.82 | 0.58 |
12/22 | 3,670 | 3,675 | 3,660 | 3,660 | -0.41% | 600 | 62億4396万 | +0.47% | 11.74 | 0.57 |
12/21 | 3,635 | 3,675 | 3,635 | 3,675 | +0.41% | 500 | 62億6955万 | +0.91% | 11.79 | 0.58 |
12/20 | 3,670 | 3,670 | 3,655 | 3,660 | +0.69% | 1,300 | 62億4396万 | +0.52% | 11.74 | 0.57 |
12/17 | 3,645 | 3,650 | 3,635 | 3,635 | -0.27% | 500 | 62億131万 | -0.14% | 11.66 | 0.57 |
12/16 | 3,640 | 3,645 | 3,640 | 3,645 | 0% | 200 | 62億1837万 | +0.14% | 11.69 | 0.57 |
12/15 | 3,645 | 3,645 | 3,635 | 3,645 | 0% | 700 | 62億1837万 | +0.16% | 11.69 | 0.57 |
12/14 | 3,640 | 3,645 | 3,630 | 3,645 | +0.14% | 400 | 62億1837万 | +0.19% | 11.69 | 0.57 |
12/10 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 62億984万 | +0.08% | 11.68 | 0.57 |
12/09 | 3,640 | 3,640 | 3,640 | 3,640 | +0.28% | 200 | 62億984万 | +0.08% | 11.68 | 0.57 |
12/08 | 3,630 | 3,630 | 3,630 | 3,630 | +0.14% | 300 | 61億9278万 | -0.17% | 11.64 | 0.57 |
12/07 | 3,650 | 3,650 | 3,625 | 3,625 | -0.55% | 900 | 61億8425万 | -0.3% | 11.63 | 0.57 |
12/06 | 3,645 | 3,645 | 3,645 | 3,645 | +0.41% | 100 | 62億1837万 | +0.25% | 11.69 | 0.57 |
12/03 | 3,635 | 3,635 | 3,630 | 3,630 | -0.27% | 400 | 61億9278万 | -0.14% | 11.64 | 0.57 |
12/02 | 3,675 | 3,675 | 3,640 | 3,640 | 0% | 1,300 | 62億984万 | +0.17% | 11.68 | 0.57 |
12/01 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 200 | 62億984万 | +0.19% | 11.68 | 0.57 |
11/30 | 3,640 | 3,640 | 3,640 | 3,640 | +0.69% | 100 | 62億984万 | +0.22% | 11.68 | 0.57 |
11/29 | 3,625 | 3,625 | 3,615 | 3,615 | -1.09% | 600 | 61億6719万 | -0.41% | 11.6 | 0.57 |
11/25 | 3,655 | 3,655 | 3,655 | 3,655 | 0% | 400 | 62億3543万 | +0.69% | 11.72 | 0.57 |
11/24 | 3,675 | 3,675 | 3,635 | 3,655 | +0.55% | 600 | 62億3543万 | +0.72% | 11.72 | 0.57 |
11/22 | 3,635 | 3,635 | 3,635 | 3,635 | -0.41% | 100 | 62億131万 | +0.22% | 11.66 | 0.57 |
11/19 | 3,635 | 3,650 | 3,635 | 3,650 | +0.14% | 700 | 62億2690万 | +0.69% | 11.71 | 0.57 |
11/18 | 3,645 | 3,645 | 3,645 | 3,645 | +0.14% | 400 | 62億1837万 | +0.58% | 11.69 | 0.57 |
11/16 | 3,635 | 3,640 | 3,635 | 3,640 | +0.14% | 500 | 62億984万 | +0.44% | 11.68 | 0.57 |
11/15 | 3,610 | 3,635 | 3,610 | 3,635 | -0.27% | 600 | 62億131万 | +0.33% | 11.66 | 0.57 |
11/12 | 3,630 | 3,645 | 3,630 | 3,645 | -0.14% | 400 | 62億1837万 | +0.64% | 11.69 | 0.57 |
11/11 | 3,650 | 3,650 | 3,650 | 3,650 | +0.41% | 200 | 62億2690万 | +0.8% | 11.71 | 0.57 |
11/10 | 3,650 | 3,650 | 3,635 | 3,635 | -0.41% | 300 | 62億131万 | +0.41% | 11.66 | 0.57 |
11/09 | 3,630 | 3,650 | 3,630 | 3,650 | +0.83% | 400 | 62億2690万 | +0.83% | 11.71 | 0.57 |
11/05 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 200 | 61億7572万 | +0.06% | 11.61 | 0.57 |
11/04 | 3,620 | 3,620 | 3,620 | 3,620 | +0.14% | 200 | 61億7572万 | +0.06% | 11.61 | 0.57 |
11/02 | 3,620 | 3,620 | 3,605 | 3,615 | -0.69% | 700 | 61億6719万 | -0.08% | 11.6 | 0.57 |
11/01 | 3,640 | 3,640 | 3,640 | 3,640 | +0.41% | 300 | 62億984万 | +0.64% | 11.68 | 0.57 |
10/29 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 100 | 61億8425万 | +0.3% | 11.63 | 0.57 |
10/28 | 3,620 | 3,625 | 3,610 | 3,625 | +0.14% | 400 | 61億8425万 | +0.3% | 11.63 | 0.57 |
10/27 | 3,620 | 3,620 | 3,620 | 3,620 | -0.14% | 200 | 61億7572万 | +0.25% | 11.61 | 0.57 |
10/26 | 3,625 | 3,625 | 3,625 | 3,625 | +0.28% | 100 | 61億8425万 | +0.44% | 11.63 | 0.57 |
10/25 | 3,605 | 3,615 | 3,605 | 3,615 | -0.14% | 800 | 61億6719万 | +0.19% | 11.6 | 0.57 |
10/22 | 3,615 | 3,625 | 3,615 | 3,620 | +0.14% | 600 | 61億7572万 | +0.39% | 11.61 | 0.57 |
10/21 | 3,630 | 3,630 | 3,615 | 3,615 | +0.42% | 500 | 61億6719万 | +0.28% | 11.6 | 0.57 |
10/20 | 3,595 | 3,600 | 3,595 | 3,600 | 0% | 200 | 61億4160万 | -0.17% | 11.55 | 0.56 |
10/19 | 3,630 | 3,630 | 3,600 | 3,600 | -0.41% | 900 | 61億4160万 | -0.11% | 11.55 | 0.56 |
10/18 | 3,610 | 3,615 | 3,610 | 3,615 | -0.14% | 300 | 61億6719万 | +0.36% | 11.6 | 0.57 |
10/15 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 400 | 61億7572万 | +0.58% | 11.61 | 0.57 |
10/13 | 3,585 | 3,620 | 3,585 | 3,620 | +0.84% | 200 | 61億7572万 | +0.67% | 11.61 | 0.57 |
10/12 | 3,595 | 3,595 | 3,590 | 3,590 | -0.97% | 200 | 61億2454万 | -0.11% | 11.52 | 0.56 |
10/08 | 3,620 | 3,625 | 3,620 | 3,625 | 0% | 200 | 61億8425万 | +0.92% | 11.63 | 0.57 |
10/07 | 3,625 | 3,625 | 3,625 | 3,625 | 0% | 400 | 61億8425万 | +1% | 11.63 | 0.57 |
10/06 | 3,625 | 3,625 | 3,625 | 3,625 | +0.28% | 100 | 61億8425万 | +1.09% | 11.63 | 0.57 |
10/04 | 3,615 | 3,625 | 3,575 | 3,615 | -0.28% | 1,500 | 61億6719万 | +0.89% | 11.6 | 0.57 |
10/01 | 3,620 | 3,625 | 3,610 | 3,625 | +0.14% | 700 | 61億8425万 | +1.23% | 11.63 | 0.57 |
09/30 | 3,620 | 3,620 | 3,620 | 3,620 | 0% | 700 | 61億7572万 | +1.17% | 11.61 | 0.57 |
09/29 | 3,615 | 3,625 | 3,590 | 3,620 | +0.14% | 400 | 61億7572万 | +1.23% | 11.61 | 0.57 |
09/28 | 3,610 | 3,615 | 3,610 | 3,615 | -0.14% | 200 | 61億6719万 | +1.15% | 11.6 | 0.57 |
09/27 | 3,620 | 3,625 | 3,605 | 3,620 | +0.28% | 700 | 61億7572万 | +1.34% | 11.61 | 0.57 |
09/24 | 3,610 | 3,625 | 3,610 | 3,610 | +0.14% | 600 | 61億5866万 | +1.15% | 11.58 | 0.57 |
09/22 | 3,600 | 3,605 | 3,600 | 3,605 | +1.12% | 1,300 | 61億5013万 | +1.04% | 11.56 | 0.57 |
09/21 | 3,605 | 3,605 | 3,550 | 3,565 | -1.11% | 1,000 | 60億8189万 | -0.03% | 11.44 | 0.56 |
09/17 | 3,580 | 3,605 | 3,580 | 3,605 | +1.12% | 500 | 61億5013万 | +1.07% | 11.56 | 0.57 |
09/16 | 3,565 | 3,605 | 3,565 | 3,565 | +0.14% | 400 | 60億8189万 | -0.03% | 11.44 | 0.56 |
09/15 | 3,565 | 3,565 | 3,560 | 3,560 | -1.11% | 500 | 60億7336万 | -0.14% | 11.42 | 0.56 |
09/14 | 3,570 | 3,620 | 3,570 | 3,600 | +0.84% | 1,200 | 61億4160万 | +1.04% | 11.55 | 0.56 |
09/13 | 3,605 | 3,620 | 3,570 | 3,570 | -0.97% | 700 | 60億9042万 | +0.31% | 11.45 | 0.56 |
09/10 | 3,605 | 3,605 | 3,605 | 3,605 | -0.41% | 100 | 61億5013万 | +1.35% | 11.56 | 0.57 |
09/08 | 3,600 | 3,620 | 3,585 | 3,620 | +1.83% | 1,300 | 61億7572万 | +1.89% | 11.61 | 0.57 |
09/07 | 3,555 | 3,560 | 3,555 | 3,555 | +0.14% | 400 | 60億6483万 | +0.2% | 11.4 | 0.56 |
09/06 | 3,550 | 3,560 | 3,550 | 3,550 | 0% | 500 | 60億5630万 | +0.11% | 11.39 | 0.56 |
09/03 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 60億5630万 | +0.14% | 11.39 | 0.56 |
09/02 | 3,540 | 3,550 | 3,540 | 3,550 | 0% | 200 | 60億5630万 | +0.17% | 11.39 | 0.56 |
09/01 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 60億5630万 | +0.2% | 11.39 | 0.56 |
08/31 | 3,550 | 3,550 | 3,550 | 3,550 | 0% | 100 | 60億5630万 | +0.25% | 11.39 | 0.56 |
08/30 | 3,550 | 3,550 | 3,540 | 3,550 | -0.28% | 500 | 60億5630万 | +0.31% | 11.39 | 0.56 |
08/25 | 3,560 | 3,560 | 3,560 | 3,560 | +0.42% | 300 | 60億7336万 | +0.59% | 11.42 | 0.56 |
08/24 | 3,545 | 3,545 | 3,545 | 3,545 | -0.28% | 100 | 60億4777万 | +0.23% | 11.37 | 0.56 |
08/23 | 3,575 | 3,575 | 3,555 | 3,555 | -0.14% | 400 | 60億6483万 | +0.57% | 11.4 | 0.56 |
08/20 | 3,550 | 3,560 | 3,550 | 3,560 | 0% | 600 | 60億7336万 | +0.65% | 11.42 | 0.56 |
08/19 | 3,560 | 3,560 | 3,560 | 3,560 | -0.7% | 200 | 60億7336万 | +0.74% | 11.42 | 0.56 |
08/18 | 3,575 | 3,585 | 3,575 | 3,585 | +0.99% | 700 | 61億1601万 | +1.47% | 11.5 | 0.56 |
08/17 | 3,550 | 3,550 | 3,550 | 3,550 | -0.14% | 200 | 60億5630万 | +0.62% | 11.39 | 0.56 |
08/16 | 3,570 | 3,570 | 3,555 | 3,555 | -0.56% | 500 | 60億6483万 | +0.62% | 11.4 | 0.56 |
08/13 | 3,575 | 3,575 | 3,575 | 3,575 | +0.42% | 100 | 60億9895万 | +1.07% | 11.47 | 0.56 |
08/12 | 3,560 | 3,560 | 3,560 | 3,560 | -0.56% | 100 | 60億7336万 | +0.59% | 11.42 | 0.56 |