時価総額
2021/12/06～2022/05/06
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 |
| 05/06 | 795 | 795 | 768 | 773 | -3.38% | 12,900 | 40億9798万 | -8.19% | - | 3.9 |
| 05/02 | 797 | 816 | 797 | 800 | -0.12% | 8,000 | 42億4112万 | -5.44% | - | 4.04 |
| 04/28 | 819 | 843 | 783 | 801 | -3.96% | 23,400 | 42億4642万 | -5.32% | - | 4.04 |
| 04/27 | 779 | 941 | 753 | 834 | +4.25% | 91,300 | 44億2136万 | -1.3% | - | 4.21 |
| 04/26 | 809 | 809 | 779 | 800 | +4.03% | 9,500 | 42億4112万 | -5.1% | - | 4.04 |
| 04/25 | 769 | 789 | 762 | 769 | 0% | 7,800 | 40億7677万 | -8.67% | - | 3.88 |
| 04/22 | 760 | 769 | 744 | 769 | -0.26% | 12,800 | 40億7677万 | -8.67% | - | 3.88 |
| 04/21 | 808 | 808 | 771 | 771 | -4.93% | 14,900 | 40億8337万 | -8.32% | - | 3.89 |
| 04/20 | 844 | 844 | 811 | 811 | -3.91% | 4,300 | 42億9521万 | -3.57% | - | 4.09 |
| 04/19 | 837 | 847 | 820 | 844 | +1.93% | 10,800 | 44億6999万 | +0.6% | - | 4.26 |
| 04/18 | 825 | 839 | 806 | 828 | -1.43% | 5,700 | 43億8525万 | -0.72% | - | 4.18 |
| 04/15 | 840 | 856 | 800 | 840 | -1.41% | 20,300 | 44億4880万 | +1.2% | - | 4.24 |
| 04/14 | 839 | 857 | 825 | 852 | +0.35% | 8,300 | 45億1236万 | +3.4% | - | 4.3 |
| 04/13 | 800 | 849 | 800 | 849 | +4.94% | 7,200 | 44億9647万 | +3.92% | - | 4.28 |
| 04/12 | 801 | 816 | 770 | 809 | +0.12% | 13,600 | 42億8462万 | -0.25% | - | 4.08 |
| 04/11 | 873 | 873 | 807 | 808 | -9.01% | 17,400 | 42億7932万 | +0.37% | - | 4.08 |
| 04/08 | 886 | 898 | 870 | 888 | +1.83% | 26,100 | 47億302万 | +10.72% | - | 4.48 |
| 04/07 | 974 | 974 | 870 | 872 | -10.93% | 57,000 | 46億1828万 | +9.55% | - | 4.4 |
| 04/06 | 899 | 980 | 879 | 979 | +10.75% | 73,000 | 51億8497万 | +23.61% | - | 4.94 |
| 04/05 | 898 | 920 | 881 | 884 | -1.56% | 25,500 | 46億8184万 | +12.9% | - | 4.46 |
| 04/04 | 870 | 898 | 870 | 898 | +3.34% | 8,500 | 47億5598万 | +15.72% | - | 4.53 |
| 04/01 | 850 | 890 | 833 | 869 | -1.25% | 14,900 | 46億239万 | +13% | - | 4.38 |
| 03/31 | 915 | 920 | 839 | 880 | -5.07% | 26,500 | 46億6065万 | +15.79% | - | 4.44 |
| 03/30 | 900 | 942 | 900 | 927 | +4.39% | 29,700 | 49億957万 | +23.11% | - | 4.68 |
| 03/29 | 871 | 928 | 866 | 888 | +2.3% | 38,000 | 47億302万 | +19.35% | - | 4.48 |
| 03/28 | 824 | 868 | 811 | 868 | +7.83% | 25,500 | 45億9710万 | +18.1% | - | 4.38 |
| 03/25 | 792 | 808 | 766 | 805 | +2.81% | 9,400 | 42億6344万 | +10.88% | - | 4.06 |
| 03/24 | 782 | 787 | 776 | 783 | -1.51% | 4,600 | 41億4692万 | +8.6% | - | 3.95 |
| 03/23 | 757 | 810 | 752 | 795 | +4.88% | 18,200 | 42億1047万 | +11.03% | - | 4.01 |
| 03/22 | 764 | 764 | 743 | 758 | -0.92% | 5,500 | 40億1451万 | +6.31% | - | 3.82 |
| 03/18 | 757 | 766 | 750 | 765 | +0.39% | 4,500 | 40億5159万 | +7.59% | - | 3.86 |
| 03/17 | 764 | 764 | 748 | 762 | +0.26% | 7,200 | 40億3570万 | +7.48% | - | 3.84 |
| 03/16 | 766 | 766 | 740 | 760 | +0.93% | 4,000 | 40億2511万 | +7.5% | - | 3.83 |
| 03/15 | 766 | 766 | 742 | 753 | +2.17% | 8,500 | 39億8803万 | +6.36% | - | 3.8 |
| 03/14 | 720 | 763 | 718 | 737 | +3.66% | 21,200 | 39億329万 | +3.8% | - | 3.72 |
| 03/11 | 704 | 718 | 682 | 711 | +0.99% | 9,300 | 37億6559万 | 0% | - | 3.59 |
| 03/10 | 689 | 705 | 688 | 704 | +3.23% | 6,900 | 37億2852万 | -1.26% | - | 3.55 |
| 03/09 | 681 | 682 | 667 | 682 | +0.15% | 4,400 | 36億1200万 | -4.62% | - | 3.44 |
| 03/08 | 655 | 681 | 648 | 681 | +0.74% | 10,800 | 36億671万 | -5.15% | - | 3.43 |
| 03/07 | 730 | 730 | 667 | 676 | -5.85% | 8,400 | 35億8023万 | -5.98% | - | 3.41 |
| 03/04 | 765 | 765 | 718 | 718 | -4.9% | 3,600 | 38億267万 | -0.28% | - | 3.62 |
| 03/03 | 771 | 771 | 744 | 755 | +0.67% | 3,200 | 39億9863万 | +4.57% | - | 3.81 |
| 03/02 | 739 | 750 | 730 | 750 | -0.53% | 3,900 | 39億7215万 | +4.02% | - | 3.78 |
| 03/01 | 776 | 776 | 737 | 754 | +3.15% | 4,700 | 39億9333万 | +5.01% | - | 3.8 |
| 02/28 | 737 | 781 | 731 | 731 | +3.69% | 27,700 | 38億7152万 | +2.24% | - | 3.69 |
| 02/25 | 671 | 708 | 671 | 705 | +6.66% | 6,100 | 37億3382万 | -1.12% | - | 3.56 |
| 02/24 | 687 | 687 | 630 | 661 | -3.64% | 13,800 | 35億78万 | -6.9% | - | 3.33 |
| 02/22 | 687 | 714 | 686 | 686 | -2.14% | 12,800 | 36億3319万 | -3.38% | - | 3.46 |
| 02/21 | 685 | 715 | 679 | 701 | +4.01% | 16,500 | 37億1263万 | -1.13% | - | 3.54 |
| 02/18 | 633 | 674 | 627 | 674 | +4.33% | 13,600 | 35億6963万 | -4.94% | - | 3.4 |
| 02/17 | 666 | 668 | 640 | 646 | -4.58% | 14,400 | 34億2134万 | -8.89% | - | 3.26 |
| 02/16 | 670 | 677 | 663 | 677 | +2.11% | 8,600 | 35億8552万 | -4.92% | - | 3.41 |
| 02/15 | 697 | 697 | 663 | 663 | -5.69% | 14,400 | 35億1138万 | -6.88% | - | 3.34 |
| 02/14 | 720 | 720 | 695 | 703 | -3.7% | 9,200 | 37億2322万 | -1.54% | - | 3.55 |
| 02/10 | 723 | 753 | 723 | 730 | +2.1% | 12,900 | 38億6622万 | +2.24% | - | 3.68 |
| 02/09 | 735 | 735 | 710 | 715 | +0.56% | 7,100 | 37億8678万 | +0.42% | - | 3.61 |
| 02/08 | 770 | 780 | 710 | 711 | -9.08% | 17,900 | 37億6559万 | -0.14% | - | 3.59 |
| 02/07 | 807 | 807 | 754 | 782 | -1.39% | 6,700 | 41億4162万 | +9.83% | - | 3.94 |
| 02/04 | 790 | 809 | 773 | 793 | +3.8% | 10,300 | 41億9988万 | +11.69% | - | 4 |
| 02/03 | 760 | 780 | 760 | 764 | -1.29% | 5,400 | 40億4629万 | +8.06% | - | 3.85 |
| 02/02 | 750 | 789 | 747 | 774 | +4.88% | 16,400 | 40億9925万 | +9.79% | - | 3.9 |
| 02/01 | 779 | 824 | 720 | 738 | -3.91% | 41,200 | 39億859万 | +4.68% | - | 3.72 |
| 01/31 | 683 | 770 | 681 | 768 | +10.66% | 29,200 | 40億6748万 | +8.63% | - | 3.87 |
| 01/28 | 725 | 725 | 672 | 694 | -3.21% | 30,900 | 36億7556万 | -2.12% | - | 3.5 |
| 01/27 | 752 | 752 | 701 | 717 | -5.03% | 17,900 | 37億9737万 | +0.7% | - | 3.62 |
| 01/26 | 753 | 778 | 708 | 755 | +4.28% | 32,700 | 39億9863万 | +6.04% | - | 3.81 |
| 01/25 | 695 | 739 | 677 | 724 | +5.08% | 55,500 | 38億3444万 | +1.97% | - | 3.65 |
| 01/24 | 675 | 689 | 655 | 689 | +1.17% | 12,300 | 36億4908万 | -3.09% | - | 3.48 |
| 01/21 | 670 | 681 | 646 | 681 | +1.95% | 9,500 | 36億671万 | -4.62% | - | 3.43 |
| 01/20 | 637 | 672 | 635 | 668 | +4.05% | 12,600 | 35億3786万 | -6.7% | - | 3.37 |
| 01/19 | 658 | 670 | 638 | 642 | -3.46% | 15,000 | 34億16万 | -10.96% | - | 3.24 |
| 01/18 | 669 | 690 | 663 | 665 | +1.53% | 11,700 | 35億2197万 | -8.65% | - | 3.35 |
| 01/17 | 670 | 670 | 655 | 655 | -4.52% | 22,000 | 34億6901万 | -10.76% | - | 3.3 |
| 01/14 | 677 | 686 | 667 | 686 | -0.15% | 15,700 | 36億3319万 | -7.55% | - | 3.46 |
| 01/13 | 710 | 710 | 686 | 687 | -3.1% | 17,900 | 36億3848万 | -8.16% | - | 3.46 |
| 01/12 | 695 | 710 | 695 | 709 | +1.58% | 14,600 | 37億5500万 | -5.97% | - | 3.58 |
| 01/11 | 682 | 709 | 682 | 698 | -1.97% | 11,800 | 36億9674万 | -8.16% | - | 3.52 |
| 01/07 | 690 | 720 | 681 | 712 | +3.94% | 16,100 | 37億7089万 | -6.81% | - | 3.59 |
| 01/06 | 685 | 697 | 672 | 685 | -1.86% | 16,200 | 36億2789万 | -10.69% | - | 3.45 |
| 01/05 | 708 | 713 | 690 | 698 | -1.41% | 16,700 | 36億9674万 | -9.35% | - | 3.52 |
| 01/04 | 708 | 718 | 702 | 708 | -0.56% | 14,100 | 37億4970万 | -8.76% | - | 3.57 |
| 2021 |
| 12/30 | 741 | 741 | 707 | 712 | -2.86% | 9,000 | 37億7089万 | -9.3% | - | 3.59 |
| 12/29 | 725 | 748 | 713 | 733 | +4.12% | 12,800 | 38億8211万 | -7.45% | - | 3.7 |
| 12/28 | 712 | 727 | 704 | 704 | -3.83% | 28,200 | 37億2852万 | -12% | - | 3.55 |
| 12/27 | 775 | 775 | 731 | 732 | -3.68% | 29,500 | 38億7681万 | -9.85% | - | 3.69 |
| 12/24 | 782 | 785 | 757 | 760 | -3.18% | 9,000 | 40億2511万 | -7.09% | - | 3.83 |
| 12/23 | 801 | 806 | 785 | 785 | -3.8% | 15,300 | 41億5751万 | -3.8% | - | 3.96 |
| 12/22 | 785 | 816 | 761 | 816 | +3.42% | 42,400 | 43億2169万 | +0.37% | - | 4.12 |
| 12/21 | 704 | 794 | 704 | 789 | +11.44% | 67,400 | 41億7870万 | -2.35% | - | 3.98 |
| 12/20 | 708 | 717 | 698 | 708 | -0.98% | 8,800 | 37億4970万 | -12.05% | - | 3.57 |
| 12/17 | 745 | 745 | 713 | 715 | -4.03% | 13,200 | 37億8678万 | -11.07% | - | 3.61 |
| 12/16 | 765 | 783 | 732 | 745 | -1.06% | 21,200 | 39億4566万 | -7.22% | - | 3.76 |
| 12/15 | 755 | 781 | 745 | 753 | +0.94% | 11,200 | 39億8803万 | -5.99% | - | 3.8 |
| 12/14 | 771 | 785 | 732 | 746 | -5.21% | 15,700 | 39億5096万 | -6.75% | - | 3.76 |
| 12/13 | 818 | 818 | 759 | 787 | -3.91% | 28,600 | 41億6810万 | -1.5% | - | 3.97 |
| 12/10 | 803 | 827 | 802 | 819 | +0.12% | 16,700 | 43億3758万 | +2.89% | - | 4.13 |
| 12/09 | 848 | 860 | 801 | 818 | -2.62% | 25,200 | 43億3229万 | +3.28% | - | 4.13 |
| 12/08 | 868 | 869 | 830 | 840 | -0.94% | 30,200 | 44億4880万 | +6.46% | - | 4.24 |
| 12/07 | 838 | 848 | 822 | 848 | +0.95% | 11,800 | 44億9117万 | +8.16% | - | 4.28 |
| 12/06 | 830 | 848 | 810 | 840 | -0.24% | 31,400 | 44億4880万 | +7.69% | - | 4.24 |
