時価総額
2022/04/21~2022/09/15
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 |
09/15 | 80 | 81 | 80 | 81 | 0% | 10,200 | 30億5113万 | 0% | 13.44 | 1.15 |
09/14 | 80 | 81 | 79 | 81 | +1.25% | 51,200 | 30億5113万 | 0% | 13.44 | 1.15 |
09/13 | 81 | 81 | 80 | 80 | 0% | 48,000 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/12 | 81 | 81 | 80 | 80 | -1.23% | 14,200 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/09 | 80 | 81 | 79 | 81 | +1.25% | 110,700 | 30億5113万 | 0% | 13.44 | 1.15 |
09/08 | 82 | 82 | 80 | 80 | -1.23% | 76,100 | 30億1346万 | -1.23% | 13.27 | 1.13 |
09/07 | 82 | 82 | 81 | 81 | -1.22% | 41,000 | 30億5113万 | 0% | 13.44 | 1.15 |
09/06 | 82 | 82 | 81 | 82 | +1.23% | 23,000 | 30億8880万 | +1.23% | 13.6 | 1.16 |
09/05 | 81 | 82 | 81 | 81 | 0% | 16,000 | 30億5113万 | 0% | 13.44 | 1.15 |
09/02 | 81 | 83 | 81 | 81 | 0% | 64,300 | 30億5113万 | 0% | 13.44 | 1.15 |
09/01 | 82 | 83 | 81 | 81 | -2.41% | 40,200 | 30億5113万 | 0% | 13.44 | 1.15 |
08/31 | 82 | 83 | 81 | 83 | +1.22% | 122,000 | 31億2647万 | +2.47% | 13.77 | 1.17 |
08/30 | 81 | 82 | 81 | 82 | +2.5% | 13,200 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/29 | 80 | 81 | 80 | 80 | -1.23% | 54,100 | 30億1346万 | -1.23% | 13.27 | 1.13 |
08/26 | 82 | 82 | 81 | 81 | -1.22% | 18,200 | 30億5113万 | 0% | 13.44 | 1.15 |
08/25 | 80 | 82 | 80 | 82 | +1.23% | 76,800 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/24 | 81 | 81 | 80 | 81 | 0% | 2,900 | 30億5113万 | 0% | 13.44 | 1.15 |
08/23 | 80 | 81 | 80 | 81 | -1.22% | 19,700 | 30億5113万 | 0% | 13.44 | 1.15 |
08/22 | 81 | 82 | 80 | 82 | 0% | 55,600 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/19 | 82 | 82 | 81 | 82 | 0% | 91,300 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/18 | 82 | 82 | 81 | 82 | 0% | 28,400 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/17 | 82 | 83 | 82 | 82 | 0% | 41,000 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/16 | 81 | 83 | 81 | 82 | +1.23% | 152,100 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/15 | 81 | 81 | 80 | 81 | 0% | 70,000 | 30億5113万 | 0% | 13.44 | 1.15 |
08/12 | 80 | 81 | 80 | 81 | +1.25% | 24,000 | 30億5113万 | 0% | 13.44 | 1.15 |
08/10 | 80 | 81 | 79 | 80 | 0% | 59,900 | 30億1346万 | -1.23% | 13.27 | 1.13 |
08/09 | 82 | 82 | 80 | 80 | -2.44% | 108,900 | 30億1346万 | -1.23% | 13.27 | 1.13 |
08/08 | 81 | 82 | 81 | 82 | +1.23% | 13,400 | 30億8880万 | +1.23% | 13.6 | 1.16 |
08/05 | 81 | 81 | 80 | 81 | 0% | 11,100 | 30億5113万 | 0% | 13.44 | 1.15 |
08/04 | 82 | 82 | 80 | 81 | 0% | 122,200 | 30億5113万 | +1.25% | 13.44 | 1.15 |
08/03 | 81 | 83 | 81 | 81 | 0% | 43,000 | 30億5113万 | +1.25% | 13.44 | 1.15 |
08/02 | 81 | 82 | 80 | 81 | -1.22% | 101,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
08/01 | 82 | 82 | 81 | 82 | +1.23% | 6,600 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/29 | 81 | 82 | 81 | 81 | -1.22% | 24,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/28 | 81 | 82 | 81 | 82 | 0% | 41,500 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/27 | 80 | 82 | 80 | 82 | +1.23% | 18,200 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/26 | 81 | 82 | 80 | 81 | +1.25% | 48,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/25 | 81 | 81 | 80 | 80 | -1.23% | 21,500 | 30億1346万 | 0% | 13.27 | 1.13 |
07/22 | 80 | 82 | 80 | 81 | -1.22% | 32,300 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/21 | 81 | 82 | 80 | 82 | +1.23% | 52,900 | 30億8880万 | +2.5% | 13.6 | 1.16 |
07/20 | 80 | 81 | 80 | 81 | +1.25% | 25,800 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/19 | 80 | 81 | 79 | 80 | -1.23% | 28,500 | 30億1346万 | 0% | 13.27 | 1.13 |
07/15 | 79 | 81 | 79 | 81 | +1.25% | 38,200 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/14 | 80 | 80 | 79 | 80 | 0% | 14,100 | 30億1346万 | 0% | 13.27 | 1.13 |
07/13 | 80 | 80 | 79 | 80 | 0% | 50,900 | 30億1346万 | 0% | 13.27 | 1.13 |
07/12 | 79 | 81 | 79 | 80 | -1.23% | 38,900 | 30億1346万 | 0% | 13.27 | 1.13 |
07/11 | 80 | 81 | 80 | 81 | +1.25% | 112,500 | 30億5113万 | +1.25% | 13.44 | 1.15 |
07/08 | 80 | 81 | 80 | 80 | 0% | 41,700 | 30億1346万 | 0% | 13.27 | 1.13 |
07/07 | 80 | 81 | 80 | 80 | 0% | 10,700 | 30億1346万 | 0% | 13.27 | 1.13 |
07/06 | 80 | 81 | 80 | 80 | 0% | 68,300 | 30億1346万 | 0% | 13.27 | 1.13 |
07/05 | 79 | 80 | 79 | 80 | +1.27% | 34,300 | 30億1346万 | 0% | 13.27 | 1.13 |
07/04 | 78 | 80 | 78 | 79 | +1.28% | 355,200 | 29億7580万 | -1.25% | 13.1 | 1.12 |
07/01 | 79 | 79 | 78 | 78 | 0% | 15,700 | 29億3813万 | -2.5% | 12.94 | 1.1 |
06/30 | 79 | 80 | 78 | 78 | -2.5% | 128,700 | 29億3813万 | -2.5% | 12.94 | 1.1 |
06/29 | 80 | 81 | 80 | 80 | 0% | 43,700 | 30億1346万 | 0% | 13.27 | 1.13 |
06/28 | 80 | 80 | 79 | 80 | 0% | 20,500 | 30億1346万 | 0% | 13.27 | 1.13 |
06/27 | 80 | 80 | 80 | 80 | 0% | 45,300 | 30億1346万 | 0% | 13.27 | 1.13 |
06/24 | 80 | 80 | 79 | 80 | +1.27% | 7,300 | 30億1346万 | 0% | 13.27 | 1.13 |
06/23 | 79 | 80 | 79 | 79 | 0% | 17,800 | 29億7580万 | -1.25% | 13.1 | 1.12 |
06/22 | 80 | 80 | 79 | 79 | -1.25% | 17,900 | 29億7580万 | -1.25% | 13.1 | 1.12 |
06/21 | 80 | 80 | 78 | 80 | +1.27% | 57,500 | 30億1346万 | 0% | 13.27 | 1.13 |
06/20 | 80 | 80 | 78 | 79 | -1.25% | 27,000 | 29億7580万 | -1.25% | 13.1 | 1.12 |
06/17 | 79 | 80 | 79 | 80 | 0% | 43,100 | 30億1346万 | 0% | 13.27 | 1.13 |
06/16 | 80 | 80 | 80 | 80 | +1.27% | 16,500 | 30億1346万 | 0% | 13.27 | 1.13 |
06/15 | 80 | 80 | 79 | 79 | -1.25% | 21,500 | 29億7580万 | -1.25% | 13.1 | 1.12 |
06/14 | 80 | 81 | 79 | 80 | 0% | 65,400 | 30億1346万 | 0% | 13.27 | 1.13 |
06/13 | 81 | 81 | 80 | 80 | -2.44% | 31,900 | 30億1346万 | 0% | 13.27 | 1.13 |
06/10 | 82 | 82 | 81 | 82 | 0% | 4,900 | 30億8880万 | +3.8% | 13.6 | 1.16 |
06/09 | 81 | 82 | 80 | 82 | +1.23% | 33,500 | 30億8880万 | +3.8% | 13.6 | 1.16 |
06/08 | 81 | 82 | 81 | 81 | 0% | 15,000 | 30億5113万 | +2.53% | 13.44 | 1.15 |
06/07 | 82 | 82 | 81 | 81 | 0% | 26,900 | 30億5113万 | +2.53% | 13.44 | 1.15 |
06/06 | 82 | 82 | 80 | 81 | 0% | 80,500 | 30億5113万 | +2.53% | 13.44 | 1.15 |
06/03 | 81 | 82 | 81 | 81 | 0% | 50,700 | 30億5113万 | +2.53% | 13.44 | 1.15 |
06/02 | 80 | 82 | 80 | 81 | +1.25% | 72,800 | 30億5113万 | +2.53% | 13.44 | 1.15 |
06/01 | 80 | 81 | 80 | 80 | -1.23% | 24,300 | 30億1194万 | +1.27% | 13.26 | 1.13 |
05/31 | 80 | 81 | 80 | 81 | +1.25% | 6,900 | 30億4959万 | +2.53% | 13.43 | 1.15 |
05/30 | 80 | 80 | 79 | 80 | 0% | 39,700 | 30億1194万 | +1.27% | 13.26 | 1.13 |
05/27 | 79 | 80 | 78 | 80 | 0% | 70,000 | 30億1194万 | +1.27% | 13.26 | 1.13 |
05/26 | 78 | 80 | 78 | 80 | +1.27% | 62,100 | 30億1194万 | +1.27% | 13.26 | 1.13 |
05/25 | 80 | 80 | 79 | 79 | -1.25% | 65,200 | 29億7430万 | 0% | 13.1 | 1.12 |
05/24 | 81 | 81 | 79 | 80 | 0% | 42,300 | 30億1194万 | +1.27% | 13.26 | 1.13 |
05/23 | 79 | 81 | 78 | 80 | +2.56% | 100,800 | 30億1194万 | +1.27% | 13.26 | 1.13 |
05/20 | 78 | 79 | 78 | 78 | 0% | 14,300 | 29億3665万 | -1.27% | 12.93 | 1.1 |
05/19 | 77 | 78 | 77 | 78 | 0% | 96,200 | 29億3665万 | -1.27% | 12.93 | 1.1 |
05/18 | 78 | 79 | 78 | 78 | +1.3% | 53,200 | 29億3665万 | -2.5% | 12.93 | 1.1 |
05/17 | 78 | 78 | 77 | 77 | -1.28% | 44,200 | 28億9900万 | -3.75% | 12.77 | 1.09 |
05/16 | 77 | 79 | 77 | 78 | 0% | 57,300 | 29億3665万 | -2.5% | 12.93 | 1.1 |
05/13 | 77 | 78 | 77 | 78 | 0% | 17,900 | 29億3665万 | -2.5% | 12.93 | 1.1 |
05/12 | 78 | 78 | 78 | 78 | 0% | 19,600 | 29億3665万 | -3.7% | 12.93 | 1.1 |
05/11 | 78 | 78 | 77 | 78 | 0% | 27,600 | 29億3665万 | -3.7% | 12.93 | 1.1 |
05/10 | 77 | 78 | 76 | 78 | +1.3% | 60,400 | 29億3665万 | -3.7% | 12.93 | 1.1 |
05/09 | 77 | 78 | 77 | 77 | 0% | 14,800 | 28億9900万 | -4.94% | 12.77 | 1.09 |
05/06 | 78 | 78 | 77 | 77 | 0% | 32,400 | 28億9900万 | -6.1% | 12.77 | 1.09 |
05/02 | 78 | 79 | 77 | 77 | -2.53% | 71,600 | 28億9900万 | -6.1% | 12.77 | 1.09 |
04/28 | 77 | 79 | 77 | 79 | +2.6% | 38,100 | 29億7430万 | -3.66% | 13.1 | 1.12 |
04/27 | 78 | 78 | 77 | 77 | -2.53% | 134,200 | 28億9900万 | -6.1% | 12.77 | 1.09 |
04/26 | 79 | 80 | 78 | 79 | 0% | 45,000 | 29億7430万 | -3.66% | 13.1 | 1.12 |
04/25 | 80 | 80 | 79 | 79 | -2.47% | 41,200 | 29億7430万 | -3.66% | 13.1 | 1.12 |
04/22 | 81 | 81 | 79 | 81 | 0% | 90,300 | 30億4959万 | -2.41% | 13.43 | 1.15 |
04/21 | 81 | 82 | 81 | 81 | 0% | 29,300 | 30億4959万 | -2.41% | 13.43 | 1.15 |