時価総額
2022/04/05～2022/08/30
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 |
| 08/30 | 525 | 529 | 522 | 529 | +1.73% | 29,900 | 78億6728万 | +3.52% | 11.12 | 1.01 |
| 08/29 | 521 | 523 | 518 | 520 | -0.95% | 20,700 | 77億3344万 | +1.96% | 10.93 | 0.99 |
| 08/26 | 518 | 526 | 518 | 525 | +1.35% | 27,300 | 78億780万 | +2.94% | 11.03 | 1 |
| 08/25 | 516 | 519 | 512 | 518 | +0.58% | 17,300 | 77億369万 | +1.77% | 10.89 | 0.99 |
| 08/24 | 514 | 515 | 511 | 515 | +0.78% | 8,600 | 76億5908万 | +1.18% | 10.82 | 0.99 |
| 08/23 | 512 | 514 | 511 | 511 | -0.78% | 14,300 | 75億9959万 | +0.59% | 10.74 | 0.98 |
| 08/22 | 510 | 515 | 510 | 515 | +0.39% | 15,100 | 76億5908万 | +1.38% | 10.82 | 0.99 |
| 08/19 | 509 | 514 | 508 | 513 | +0.59% | 21,400 | 76億2933万 | +0.98% | 10.78 | 0.98 |
| 08/18 | 510 | 512 | 508 | 510 | -0.39% | 17,100 | 75億8472万 | +0.39% | 10.72 | 0.98 |
| 08/17 | 511 | 515 | 511 | 512 | +0.2% | 14,000 | 76億1446万 | +0.79% | 10.76 | 0.98 |
| 08/16 | 512 | 512 | 508 | 511 | +0.2% | 10,800 | 75億9959万 | +0.59% | 10.74 | 0.98 |
| 08/15 | 510 | 513 | 506 | 510 | -1.35% | 32,200 | 75億8472万 | +0.39% | 10.72 | 0.98 |
| 08/12 | 507 | 517 | 505 | 517 | +1.97% | 50,000 | 76億8882万 | +1.77% | 10.86 | 0.99 |
| 08/10 | 504 | 507 | 503 | 507 | +0.6% | 12,500 | 75億4010万 | -0.2% | 10.65 | 0.97 |
| 08/09 | 506 | 508 | 504 | 504 | -0.59% | 15,100 | 74億9548万 | -0.79% | 10.59 | 0.96 |
| 08/08 | 506 | 508 | 505 | 507 | +0.4% | 14,200 | 75億4010万 | -0.2% | 10.65 | 0.97 |
| 08/05 | 505 | 507 | 504 | 505 | -0.39% | 18,900 | 75億1036万 | -0.79% | 10.61 | 0.97 |
| 08/04 | 505 | 508 | 504 | 507 | +0.2% | 9,100 | 75億4010万 | -0.39% | 10.65 | 0.97 |
| 08/03 | 506 | 507 | 504 | 506 | +0.2% | 15,500 | 75億2523万 | -0.78% | 10.63 | 0.97 |
| 08/02 | 508 | 509 | 505 | 505 | -0.98% | 10,900 | 75億1036万 | -0.98% | 10.61 | 0.97 |
| 08/01 | 508 | 511 | 506 | 510 | +0.39% | 25,000 | 75億8472万 | -0.2% | 10.72 | 0.98 |
| 07/29 | 511 | 511 | 507 | 508 | 0% | 38,200 | 75億5497万 | -0.59% | 10.68 | 0.97 |
| 07/28 | 505 | 510 | 503 | 508 | +0.79% | 14,900 | 75億5497万 | -0.78% | 10.68 | 0.97 |
| 07/27 | 504 | 506 | 501 | 504 | +0.2% | 41,800 | 74億9548万 | -1.56% | 10.59 | 0.96 |
| 07/26 | 508 | 510 | 503 | 503 | -1.37% | 48,300 | 74億8061万 | -1.76% | 10.57 | 0.96 |
| 07/25 | 507 | 514 | 507 | 510 | +0.59% | 18,600 | 75億8472万 | -0.58% | 10.72 | 0.98 |
| 07/22 | 506 | 510 | 506 | 507 | 0% | 195,200 | 75億4010万 | -1.17% | 10.65 | 0.97 |
| 07/21 | 505 | 508 | 505 | 507 | +0.4% | 14,600 | 75億4010万 | -1.36% | 10.65 | 0.97 |
| 07/20 | 506 | 510 | 505 | 505 | 0% | 31,200 | 75億1036万 | -1.75% | 10.61 | 0.97 |
| 07/19 | 505 | 507 | 505 | 505 | 0% | 43,000 | 75億1036万 | -1.94% | 10.61 | 0.97 |
| 07/15 | 512 | 514 | 505 | 505 | -1.37% | 101,800 | 75億1036万 | -2.13% | 10.61 | 0.97 |
| 07/14 | 510 | 517 | 509 | 512 | 0% | 29,200 | 76億1446万 | -0.97% | 10.76 | 0.98 |
| 07/13 | 512 | 514 | 510 | 512 | +0.39% | 14,000 | 76億1446万 | -0.97% | 10.76 | 0.98 |
| 07/12 | 512 | 512 | 510 | 510 | -0.39% | 20,100 | 75億8472万 | -1.54% | 10.72 | 0.98 |
| 07/11 | 510 | 516 | 510 | 512 | +0.39% | 32,200 | 76億1446万 | -1.35% | 10.76 | 0.98 |
| 07/08 | 515 | 519 | 510 | 510 | -0.97% | 73,000 | 75億8472万 | -1.73% | 10.72 | 0.98 |
| 07/07 | 517 | 517 | 512 | 515 | +0.78% | 11,800 | 76億5908万 | -0.96% | 10.82 | 0.99 |
| 07/06 | 510 | 512 | 510 | 511 | +0.2% | 12,100 | 75億9959万 | -1.92% | 10.74 | 0.98 |
| 07/05 | 511 | 513 | 510 | 510 | -0.58% | 25,600 | 75億8472万 | -2.49% | 10.72 | 0.98 |
| 07/04 | 513 | 516 | 512 | 513 | 0% | 26,600 | 76億2933万 | -2.1% | 10.78 | 0.98 |
| 07/01 | 521 | 522 | 513 | 513 | -1.54% | 51,500 | 76億2933万 | -2.47% | 10.78 | 0.98 |
| 06/30 | 526 | 526 | 521 | 521 | -0.95% | 21,300 | 77億4831万 | -0.95% | 10.95 | 1 |
| 06/29 | 516 | 526 | 515 | 526 | +1.35% | 30,000 | 78億2267万 | 0% | 11.05 | 1.01 |
| 06/28 | 521 | 521 | 517 | 519 | -0.19% | 12,200 | 77億1856万 | -1.33% | 10.91 | 0.99 |
| 06/27 | 518 | 520 | 514 | 520 | +0.39% | 19,200 | 77億3344万 | -1.14% | 10.93 | 0.99 |
| 06/24 | 520 | 520 | 517 | 518 | +0.78% | 27,700 | 77億369万 | -1.71% | 10.89 | 0.99 |
| 06/23 | 514 | 515 | 513 | 514 | -0.19% | 18,100 | 76億4420万 | -2.65% | 10.8 | 0.98 |
| 06/22 | 520 | 520 | 515 | 515 | -0.39% | 13,700 | 76億5908万 | -2.65% | 10.82 | 0.99 |
| 06/21 | 515 | 519 | 515 | 517 | +0.19% | 18,300 | 76億8882万 | -2.27% | 10.86 | 0.99 |
| 06/20 | 528 | 528 | 516 | 516 | -0.77% | 30,000 | 76億7395万 | -2.46% | 10.84 | 0.99 |
| 06/17 | 522 | 524 | 520 | 520 | -0.38% | 14,100 | 77億3344万 | -1.89% | 10.93 | 0.99 |
| 06/16 | 526 | 526 | 520 | 522 | +0.38% | 13,600 | 77億6318万 | -1.51% | 10.97 | 1 |
| 06/15 | 522 | 526 | 520 | 520 | -0.38% | 12,700 | 77億3344万 | -1.89% | 10.93 | 0.99 |
| 06/14 | 521 | 523 | 521 | 522 | +0.19% | 15,300 | 77億6318万 | -1.51% | 10.97 | 1 |
| 06/13 | 521 | 523 | 521 | 521 | -0.95% | 18,100 | 77億4831万 | -1.7% | 10.95 | 1 |
| 06/10 | 525 | 530 | 525 | 526 | -0.38% | 15,400 | 78億2267万 | -0.94% | 11.05 | 1.01 |
| 06/09 | 529 | 534 | 528 | 528 | -0.38% | 10,100 | 78億5241万 | -0.56% | 11.1 | 1.01 |
| 06/08 | 530 | 533 | 530 | 530 | -0.38% | 11,600 | 78億8216万 | -0.38% | 11.14 | 1.01 |
| 06/07 | 534 | 534 | 529 | 532 | +0.76% | 5,400 | 79億1190万 | 0% | 11.18 | 1.02 |
| 06/06 | 528 | 532 | 526 | 528 | -0.94% | 15,700 | 78億5241万 | -0.75% | 11.1 | 1.01 |
| 06/03 | 537 | 537 | 532 | 533 | -1.48% | 11,700 | 79億2677万 | +0.19% | 11.2 | 1.02 |
| 06/02 | 528 | 547 | 528 | 541 | -1.28% | 16,000 | 80億4575万 | +1.69% | 11.37 | 1.04 |
| 06/01 | 550 | 550 | 543 | 548 | +0.18% | 10,600 | 81億4985万 | +3.2% | 11.52 | 1.05 |
| 05/31 | 548 | 548 | 537 | 547 | +0.92% | 10,000 | 81億3498万 | +3.01% | 11.5 | 1.05 |
| 05/30 | 535 | 542 | 534 | 542 | +2.65% | 27,800 | 80億6062万 | +2.26% | 11.39 | 1.04 |
| 05/27 | 521 | 528 | 520 | 528 | +1.54% | 14,700 | 78億5241万 | -0.38% | 11.1 | 1.01 |
| 05/26 | 524 | 527 | 520 | 520 | -0.76% | 13,000 | 77億3344万 | -1.89% | 10.93 | 0.99 |
| 05/25 | 526 | 528 | 524 | 524 | -0.19% | 5,800 | 77億9292万 | -1.32% | 11.01 | 1 |
| 05/24 | 539 | 539 | 525 | 525 | -3.49% | 8,900 | 78億780万 | -1.13% | 11.03 | 1 |
| 05/23 | 537 | 544 | 537 | 544 | +1.49% | 7,600 | 80億9036万 | +2.26% | 11.43 | 1.04 |
| 05/20 | 533 | 536 | 532 | 536 | +0.56% | 8,600 | 79億7139万 | +0.75% | 11.26 | 1.03 |
| 05/19 | 521 | 534 | 521 | 533 | +1.72% | 7,200 | 79億2677万 | +0.19% | 11.2 | 1.02 |
| 05/18 | 527 | 528 | 524 | 524 | +0.38% | 5,400 | 77億9292万 | -1.69% | 11.01 | 1 |
| 05/17 | 522 | 530 | 521 | 522 | -0.57% | 12,700 | 77億6318万 | -2.25% | 10.97 | 1 |
| 05/16 | 525 | 526 | 522 | 525 | -0.19% | 6,800 | 78億780万 | -2.05% | 11.03 | 1 |
| 05/13 | 520 | 527 | 520 | 526 | +0.38% | 14,500 | 78億2267万 | -2.05% | 11.05 | 1.01 |
| 05/12 | 522 | 528 | 522 | 524 | -0.19% | 10,800 | 77億9292万 | -2.6% | 11.01 | 1 |
| 05/11 | 526 | 527 | 525 | 525 | -0.19% | 9,800 | 78億780万 | -2.6% | 11.03 | 1 |
| 05/10 | 530 | 534 | 526 | 526 | -1.13% | 12,900 | 78億2267万 | -2.41% | 11.05 | 1.01 |
| 05/09 | 540 | 540 | 532 | 532 | -0.75% | 10,200 | 79億1190万 | -1.48% | 11.18 | 1.02 |
| 05/06 | 537 | 540 | 536 | 536 | -0.19% | 8,000 | 79億7139万 | -1.11% | 11.26 | 1.03 |
| 05/02 | 535 | 539 | 535 | 537 | +0.37% | 6,400 | 79億8626万 | -1.1% | 11.29 | 1.03 |
| 04/28 | 535 | 537 | 530 | 535 | 0% | 7,000 | 79億5652万 | -1.47% | 11.24 | 1.02 |
| 04/27 | 526 | 535 | 525 | 535 | +1.52% | 20,500 | 79億5652万 | -1.65% | 11.24 | 1.02 |
| 04/26 | 530 | 530 | 527 | 527 | 0% | 8,700 | 78億3754万 | -3.3% | 11.08 | 1.01 |
| 04/25 | 530 | 530 | 527 | 527 | -0.57% | 10,800 | 78億3754万 | -3.48% | 11.08 | 1.01 |
| 04/22 | 533 | 535 | 530 | 530 | -0.75% | 6,900 | 78億8216万 | -3.28% | 11.14 | 1.01 |
| 04/21 | 531 | 534 | 531 | 534 | 0% | 7,500 | 79億4164万 | -2.73% | 11.22 | 1.02 |
| 04/20 | 535 | 539 | 530 | 534 | -0.19% | 10,600 | 79億4164万 | -2.91% | 11.22 | 1.02 |
| 04/19 | 534 | 540 | 532 | 535 | 0% | 7,700 | 79億5652万 | -2.73% | 11.24 | 1.02 |
| 04/18 | 542 | 542 | 535 | 535 | -0.19% | 11,300 | 79億5652万 | -2.9% | 11.24 | 1.02 |
| 04/15 | 540 | 540 | 536 | 536 | -1.11% | 10,700 | 79億7139万 | -2.72% | 11.26 | 1.03 |
| 04/14 | 547 | 549 | 539 | 542 | +0.18% | 7,100 | 80億6062万 | -1.63% | 11.39 | 1.04 |
| 04/13 | 539 | 542 | 539 | 541 | -0.18% | 12,400 | 80億4575万 | -1.81% | 11.37 | 1.04 |
| 04/12 | 556 | 556 | 542 | 542 | -1.09% | 9,600 | 80億6062万 | -1.45% | 11.39 | 1.04 |
| 04/11 | 545 | 551 | 544 | 548 | -1.08% | 7,900 | 81億4985万 | -0.36% | 11.52 | 1.05 |
| 04/08 | 548 | 557 | 544 | 554 | +0.54% | 14,600 | 82億3908万 | +0.73% | 11.64 | 1.06 |
| 04/07 | 552 | 554 | 550 | 551 | -0.72% | 9,400 | 81億9447万 | +0.36% | 11.58 | 1.05 |
| 04/06 | 557 | 561 | 554 | 555 | -0.72% | 7,900 | 82億5396万 | +1.09% | 11.66 | 1.06 |
| 04/05 | 563 | 563 | 557 | 559 | +0.54% | 13,100 | 83億1344万 | +1.82% | 11.75 | 1.07 |
