時価総額
2021/12/17~2022/05/19
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 |
05/19 | 1,949 | 1,982 | 1,941 | 1,981 | -0.25% | 886,700 | 4958億4410万 | 0% | 4.11 | 0.55 |
05/18 | 1,979 | 1,989 | 1,967 | 1,986 | +0.66% | 1,236,400 | 4970億9560万 | +0.46% | 4.12 | 0.55 |
05/17 | 1,964 | 1,979 | 1,951 | 1,973 | +0.97% | 1,202,600 | 4938億4170万 | 0% | 4.09 | 0.54 |
05/16 | 2,009 | 2,013 | 1,948 | 1,954 | -2.1% | 1,426,900 | 4890億8600万 | -0.86% | 4.05 | 0.54 |
05/13 | 1,958 | 1,997 | 1,950 | 1,996 | +2.04% | 1,228,900 | 4995億9860万 | +1.27% | 4.14 | 0.55 |
05/12 | 1,941 | 1,982 | 1,941 | 1,956 | +0.93% | 1,392,500 | 4895億8660万 | -0.76% | 4.06 | 0.54 |
05/11 | 1,941 | 1,947 | 1,916 | 1,938 | -1.87% | 1,727,500 | 4850億8120万 | -1.77% | 4.02 | 0.53 |
05/10 | 2,021 | 2,028 | 1,971 | 1,975 | -2.81% | 2,113,000 | 4943億4230万 | -0.05% | 4.1 | 0.54 |
05/09 | 2,065 | 2,071 | 2,015 | 2,032 | -1.79% | 1,503,600 | 5086億939万 | +2.68% | 4.22 | 0.56 |
05/06 | 2,030 | 2,104 | 2,030 | 2,069 | +4.44% | 3,849,100 | 5178億7049万 | +4.44% | 4.29 | 0.57 |
05/02 | 1,973 | 2,022 | 1,935 | 1,981 | -0.3% | 4,116,600 | 4958億4410万 | -0.05% | 4.11 | 0.55 |
04/28 | 1,957 | 1,987 | 1,933 | 1,987 | +2.79% | 1,103,200 | 4973億4590万 | 0% | 4.12 | 0.55 |
04/27 | 1,930 | 1,957 | 1,921 | 1,933 | -0.46% | 1,114,000 | 4838億2970万 | -2.91% | 4.01 | 0.53 |
04/26 | 1,972 | 1,974 | 1,936 | 1,942 | -1.67% | 1,127,900 | 4860億8240万 | -2.75% | 4.03 | 0.54 |
04/25 | 1,965 | 1,987 | 1,962 | 1,975 | -1.94% | 918,600 | 4943億4230万 | -1.35% | 4.1 | 0.54 |
04/22 | 2,000 | 2,025 | 1,995 | 2,014 | -0.4% | 1,160,900 | 5041億399万 | +0.55% | 4.18 | 0.55 |
04/21 | 2,035 | 2,044 | 2,008 | 2,022 | -0.49% | 1,124,400 | 5061億639万 | +1% | 4.2 | 0.56 |
04/20 | 2,050 | 2,051 | 2,021 | 2,032 | -0.39% | 893,900 | 5086億939万 | +1.55% | 4.22 | 0.56 |
04/19 | 2,037 | 2,046 | 2,023 | 2,040 | +1.34% | 1,320,800 | 5106億1179万 | +2.1% | 4.23 | 0.56 |
04/18 | 1,975 | 2,024 | 1,973 | 2,013 | +1.62% | 1,508,900 | 5038億5369万 | +0.8% | 4.18 | 0.55 |
04/15 | 1,967 | 2,000 | 1,965 | 1,981 | +0.05% | 636,100 | 4958億4410万 | -0.75% | 4.11 | 0.55 |
04/14 | 1,960 | 1,984 | 1,954 | 1,980 | +1.8% | 866,200 | 4955億9380万 | -0.75% | 4.11 | 0.55 |
04/13 | 1,916 | 1,947 | 1,905 | 1,945 | +2.42% | 930,600 | 4868億3330万 | -2.41% | 4.04 | 0.54 |
04/12 | 1,893 | 1,914 | 1,889 | 1,899 | -0.73% | 1,143,200 | 4753億1951万 | -4.62% | 3.94 | 0.52 |
04/11 | 1,915 | 1,934 | 1,896 | 1,913 | +1.06% | 958,300 | 4788億2370万 | -4.16% | 3.97 | 0.53 |
04/08 | 1,893 | 1,896 | 1,866 | 1,893 | +1.18% | 1,542,900 | 4738億1771万 | -5.35% | 3.93 | 0.52 |
04/07 | 1,910 | 1,911 | 1,840 | 1,871 | -3.71% | 2,308,600 | 4683億1111万 | -6.64% | 3.88 | 0.52 |
04/06 | 1,940 | 1,954 | 1,923 | 1,943 | -0.56% | 1,447,700 | 4863億3270万 | -3.14% | 4.03 | 0.54 |
04/05 | 1,992 | 2,003 | 1,951 | 1,954 | -1.96% | 1,290,600 | 4890億8600万 | -2.5% | 4.05 | 0.54 |
04/04 | 2,008 | 2,009 | 1,976 | 1,993 | -0.5% | 802,700 | 4988億4770万 | -0.45% | 4.14 | 0.55 |
04/01 | 1,998 | 2,012 | 1,990 | 2,003 | -0.69% | 1,150,900 | 5013億5069万 | +0.25% | 4.16 | 0.55 |
03/31 | 2,030 | 2,049 | 2,017 | 2,017 | -1.22% | 1,531,000 | 5048億5489万 | +1.26% | 5.65 | 0.64 |
03/30 | 2,027 | 2,046 | 1,998 | 2,042 | -2.25% | 1,386,600 | 5111億1239万 | +2.72% | 5.73 | 0.65 |
03/29 | 2,101 | 2,101 | 2,078 | 2,089 | -0.48% | 1,665,200 | 5228億7649万 | +5.29% | 5.86 | 0.66 |
03/28 | 2,120 | 2,129 | 2,069 | 2,099 | -0.14% | 1,220,100 | 5253億7949万 | +6.01% | 5.89 | 0.67 |
03/25 | 2,086 | 2,112 | 2,082 | 2,102 | +1.01% | 1,442,300 | 5261億3038万 | +6.48% | 5.89 | 0.67 |
03/24 | 2,070 | 2,085 | 2,052 | 2,081 | +0.29% | 970,600 | 5208億7409万 | +5.74% | 5.84 | 0.66 |
03/23 | 2,076 | 2,083 | 2,045 | 2,075 | -0.05% | 1,593,100 | 5193億7229万 | +5.81% | 5.82 | 0.66 |
03/22 | 2,025 | 2,083 | 2,025 | 2,076 | +4.11% | 2,496,100 | 5196億2259万 | +6.13% | 5.82 | 0.66 |
03/18 | 2,000 | 2,007 | 1,993 | 1,994 | +0.05% | 2,065,700 | 4990億9800万 | +2.26% | 5.59 | 0.63 |
03/17 | 2,000 | 2,014 | 1,982 | 1,993 | 0% | 1,364,400 | 4988億4770万 | +2.31% | 5.59 | 0.63 |
03/16 | 1,969 | 1,995 | 1,962 | 1,993 | +1.37% | 999,900 | 4988億4770万 | +2.47% | 5.59 | 0.63 |
03/15 | 2,006 | 2,006 | 1,963 | 1,966 | -2.09% | 1,278,800 | 4920億8960万 | +1.24% | 5.51 | 0.62 |
03/14 | 2,011 | 2,037 | 2,003 | 2,008 | +0.65% | 1,317,100 | 5026億219万 | +3.56% | 5.63 | 0.64 |
03/11 | 1,965 | 1,998 | 1,965 | 1,995 | +1.68% | 1,389,400 | 4993億4830万 | +3.05% | 5.59 | 0.63 |
03/10 | 1,933 | 1,973 | 1,925 | 1,962 | +2.67% | 1,405,100 | 4910億8840万 | +1.71% | 5.5 | 0.62 |
03/09 | 1,895 | 1,934 | 1,892 | 1,911 | +0.84% | 1,143,000 | 4783億2310万 | -0.57% | 5.36 | 0.61 |
03/08 | 2,029 | 2,029 | 1,885 | 1,895 | -7.24% | 1,928,100 | 4743億1831万 | -1.15% | 5.31 | 0.6 |
03/07 | 2,030 | 2,051 | 2,015 | 2,043 | +2.25% | 2,167,700 | 5113億6269万 | +6.85% | 5.73 | 0.65 |
03/04 | 2,009 | 2,018 | 1,981 | 1,998 | +0.4% | 1,779,300 | 5000億9920万 | +5.1% | 5.6 | 0.63 |
03/03 | 1,958 | 2,008 | 1,956 | 1,990 | +3.54% | 2,305,900 | 4980億9680万 | +5.24% | 5.58 | 0.63 |
03/02 | 1,883 | 1,935 | 1,881 | 1,922 | +1% | 1,220,700 | 4810億7640万 | +2.13% | 5.39 | 0.61 |
03/01 | 1,914 | 1,923 | 1,901 | 1,903 | +0.16% | 948,900 | 4763億2070万 | +1.39% | 5.34 | 0.6 |
02/28 | 1,881 | 1,901 | 1,869 | 1,900 | +0.96% | 1,190,800 | 4755億6981万 | +1.5% | 5.33 | 0.6 |
02/25 | 1,862 | 1,882 | 1,861 | 1,882 | +1.07% | 835,900 | 4710億6441万 | +0.8% | 5.28 | 0.6 |
02/24 | 1,890 | 1,905 | 1,847 | 1,862 | -2.77% | 1,292,300 | 4660億5841万 | 0% | 5.22 | 0.59 |
02/22 | 1,929 | 1,934 | 1,891 | 1,915 | -2.2% | 1,141,900 | 4793億2430万 | +2.9% | 5.37 | 0.61 |
02/21 | 1,973 | 1,973 | 1,951 | 1,958 | -0.81% | 748,800 | 4900億8720万 | +5.44% | 5.49 | 0.62 |
02/18 | 1,944 | 1,980 | 1,942 | 1,974 | +0.82% | 1,119,600 | 4940億9200万 | +6.65% | 5.54 | 0.63 |
02/17 | 1,955 | 1,964 | 1,938 | 1,958 | +0.72% | 867,100 | 4900億8720万 | +6.12% | 5.49 | 0.62 |
02/16 | 1,946 | 1,955 | 1,935 | 1,944 | +1.3% | 875,900 | 4865億8300万 | +5.71% | 5.45 | 0.62 |
02/15 | 1,940 | 1,958 | 1,910 | 1,919 | -0.47% | 1,147,700 | 4803億2550万 | +4.75% | 5.38 | 0.61 |
02/14 | 1,922 | 1,935 | 1,907 | 1,928 | -0.41% | 1,122,600 | 4825億7820万 | +5.59% | 5.41 | 0.61 |
02/10 | 1,949 | 1,949 | 1,923 | 1,936 | -0.1% | 1,020,300 | 4845億8060万 | +6.37% | 5.43 | 0.61 |
02/09 | 1,933 | 1,955 | 1,931 | 1,938 | +0.41% | 1,646,100 | 4850億8120万 | +6.84% | 5.43 | 0.61 |
02/08 | 1,918 | 1,940 | 1,913 | 1,930 | +0.73% | 1,493,100 | 4830億7880万 | +6.81% | 5.41 | 0.61 |
02/07 | 1,886 | 1,922 | 1,875 | 1,916 | +0.84% | 1,285,400 | 4795億7460万 | +6.5% | 5.37 | 0.61 |
02/04 | 1,921 | 1,930 | 1,880 | 1,900 | -0.89% | 2,129,900 | 4755億6981万 | +6.03% | 5.33 | 0.6 |
02/03 | 1,849 | 1,930 | 1,845 | 1,917 | +4.93% | 4,308,500 | 4798億2490万 | +7.46% | 5.38 | 0.61 |
02/02 | 1,782 | 1,845 | 1,777 | 1,827 | +2.81% | 3,339,300 | 4572億9791万 | +2.87% | 5.12 | 0.58 |
02/01 | 1,791 | 1,795 | 1,773 | 1,777 | -0.62% | 1,124,700 | 4447億8292万 | +0.34% | 4.98 | 0.56 |
01/31 | 1,788 | 1,794 | 1,776 | 1,788 | +0.28% | 1,115,600 | 4475億3622万 | +1.07% | 5.01 | 0.57 |
01/28 | 1,767 | 1,784 | 1,763 | 1,783 | +2% | 834,000 | 4462億8472万 | +1.08% | 5 | 0.57 |
01/27 | 1,778 | 1,791 | 1,740 | 1,748 | -0.74% | 1,114,900 | 4375億2422万 | -0.68% | 4.9 | 0.55 |
01/26 | 1,777 | 1,787 | 1,761 | 1,761 | -0.4% | 683,900 | 4407億7812万 | +0.23% | 4.94 | 0.56 |
01/25 | 1,782 | 1,783 | 1,753 | 1,768 | -1.5% | 1,057,600 | 4425億3022万 | +0.8% | 4.96 | 0.56 |
01/24 | 1,770 | 1,799 | 1,768 | 1,795 | +1.18% | 1,125,300 | 4492億8832万 | +2.51% | 5.03 | 0.57 |
01/21 | 1,765 | 1,776 | 1,733 | 1,774 | -0.06% | 1,434,800 | 4440億3202万 | +1.6% | 4.97 | 0.56 |
01/20 | 1,766 | 1,795 | 1,763 | 1,775 | +0.23% | 1,269,800 | 4442億8232万 | +1.89% | 4.98 | 0.56 |
01/19 | 1,790 | 1,809 | 1,765 | 1,771 | -2.42% | 1,707,800 | 4432億8112万 | +1.96% | 4.97 | 0.56 |
01/18 | 1,840 | 1,853 | 1,808 | 1,815 | -0.55% | 1,392,900 | 4542億9431万 | +4.73% | 5.09 | 0.58 |
01/17 | 1,822 | 1,842 | 1,814 | 1,825 | +1.05% | 974,400 | 4567億9731万 | +5.74% | 5.12 | 0.58 |
01/14 | 1,830 | 1,837 | 1,785 | 1,806 | -1.31% | 1,331,100 | 4520億4161万 | +5% | 5.06 | 0.57 |
01/13 | 1,814 | 1,833 | 1,803 | 1,830 | +2.01% | 1,412,400 | 4580億4881万 | +6.71% | 5.13 | 0.58 |
01/12 | 1,776 | 1,797 | 1,771 | 1,794 | +1.18% | 1,096,700 | 4490億3802万 | +5.1% | 5.03 | 0.57 |
01/11 | 1,775 | 1,782 | 1,761 | 1,773 | 0% | 763,300 | 4437億8172万 | +4.23% | 4.97 | 0.56 |
01/07 | 1,783 | 1,794 | 1,761 | 1,773 | -0.23% | 866,800 | 4437億8172万 | +4.66% | 4.97 | 0.56 |
01/06 | 1,792 | 1,804 | 1,771 | 1,777 | -1.11% | 1,149,200 | 4447億8292万 | +5.27% | 4.98 | 0.56 |
01/05 | 1,785 | 1,798 | 1,765 | 1,797 | +2.22% | 1,463,200 | 4497億8892万 | +6.9% | 5.04 | 0.57 |
01/04 | 1,750 | 1,759 | 1,734 | 1,758 | +1.74% | 1,238,100 | 4400億2722万 | +4.96% | 4.93 | 0.56 |
2021 |
12/30 | 1,732 | 1,739 | 1,726 | 1,728 | -0.23% | 840,900 | 4325億1822万 | +3.41% | 4.85 | 0.55 |
12/29 | 1,720 | 1,732 | 1,717 | 1,732 | +1.17% | 790,000 | 4335億1942万 | +3.71% | 4.86 | 0.55 |
12/28 | 1,720 | 1,725 | 1,706 | 1,712 | +0.41% | 827,400 | 4285億1342万 | +2.64% | 4.8 | 0.54 |
12/27 | 1,723 | 1,725 | 1,701 | 1,705 | -0.58% | 583,400 | 4267億6132万 | +2.28% | 4.78 | 0.54 |
12/24 | 1,711 | 1,718 | 1,703 | 1,715 | +0.29% | 640,200 | 4292億6432万 | +2.88% | 4.81 | 0.54 |
12/23 | 1,695 | 1,712 | 1,693 | 1,710 | +1.36% | 915,100 | 4280億1282万 | +2.76% | 4.79 | 0.54 |
12/22 | 1,690 | 1,697 | 1,683 | 1,687 | +0.36% | 525,300 | 4222億5593万 | +1.44% | 4.73 | 0.53 |
12/21 | 1,674 | 1,686 | 1,659 | 1,681 | +1.69% | 1,074,700 | 4207億5413万 | +1.08% | 4.71 | 0.53 |
12/20 | 1,671 | 1,677 | 1,652 | 1,653 | -2.36% | 875,100 | 4137億4573万 | -0.54% | 4.63 | 0.52 |
12/17 | 1,701 | 1,711 | 1,685 | 1,693 | -0.12% | 1,261,100 | 4237億5773万 | +1.68% | 4.75 | 0.54 |