時価総額
2022/03/29~2022/08/23
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 |
08/23 | 1,659 | 1,664 | 1,655 | 1,656 | -0.66% | 2,600 | 50億1374万 | +0.61% | 15.23 | 0.76 |
08/22 | 1,668 | 1,680 | 1,655 | 1,667 | -0.42% | 4,200 | 50億4705万 | +1.4% | 15.34 | 0.76 |
08/19 | 1,664 | 1,679 | 1,659 | 1,674 | +0.24% | 4,300 | 50億6824万 | +1.95% | 15.4 | 0.76 |
08/18 | 1,665 | 1,670 | 1,658 | 1,670 | -0.12% | 6,300 | 50億5613万 | +1.83% | 15.36 | 0.76 |
08/17 | 1,670 | 1,678 | 1,661 | 1,672 | +0.36% | 10,900 | 50億6219万 | +2.08% | 15.38 | 0.76 |
08/16 | 1,662 | 1,666 | 1,655 | 1,666 | +0.18% | 8,800 | 50億4402万 | +1.83% | 15.33 | 0.76 |
08/15 | 1,695 | 1,695 | 1,659 | 1,663 | -1.77% | 18,000 | 50億3494万 | +1.77% | 15.3 | 0.76 |
08/12 | 1,720 | 1,720 | 1,670 | 1,693 | -2.7% | 34,000 | 51億2577万 | +3.67% | 15.58 | 0.77 |
08/10 | 1,678 | 1,740 | 1,660 | 1,740 | +3.69% | 27,300 | 52億6806万 | +6.68% | 16.01 | 0.79 |
08/09 | 1,679 | 1,680 | 1,652 | 1,678 | +1.57% | 8,300 | 50億8035万 | +3.2% | 15.44 | 0.77 |
08/08 | 1,637 | 1,666 | 1,637 | 1,652 | +0.92% | 14,900 | 50億163万 | +1.79% | 15.2 | 0.75 |
08/05 | 1,629 | 1,637 | 1,620 | 1,637 | +0.99% | 6,000 | 49億5622万 | +0.92% | 15.06 | 0.75 |
08/04 | 1,633 | 1,633 | 1,619 | 1,621 | +0.12% | 2,900 | 49億778万 | -0.12% | 14.91 | 0.74 |
08/03 | 1,619 | 1,625 | 1,612 | 1,619 | 0% | 2,800 | 49億172万 | -0.37% | 14.89 | 0.74 |
08/02 | 1,617 | 1,630 | 1,617 | 1,619 | -0.92% | 2,400 | 49億172万 | -0.49% | 14.89 | 0.74 |
08/01 | 1,650 | 1,650 | 1,613 | 1,634 | +1.43% | 6,100 | 49億4714万 | +0.37% | 15.03 | 0.75 |
07/29 | 1,632 | 1,632 | 1,610 | 1,611 | -1.23% | 9,500 | 48億7750万 | -1.04% | 14.82 | 0.73 |
07/28 | 1,632 | 1,639 | 1,618 | 1,631 | +0.43% | 5,400 | 49億3805万 | 0% | 15 | 0.74 |
07/27 | 1,623 | 1,629 | 1,623 | 1,624 | -0.55% | 1,900 | 49億1686万 | -0.49% | 14.94 | 0.74 |
07/26 | 1,635 | 1,636 | 1,629 | 1,633 | +0.18% | 2,300 | 49億4411万 | -0.06% | 15.02 | 0.74 |
07/25 | 1,635 | 1,635 | 1,605 | 1,630 | -0.37% | 3,500 | 49億3503万 | -0.18% | 15 | 0.74 |
07/22 | 1,627 | 1,636 | 1,615 | 1,636 | +0.68% | 6,700 | 49億5319万 | +0.06% | 15.05 | 0.75 |
07/21 | 1,604 | 1,625 | 1,604 | 1,625 | +1.18% | 4,200 | 49億1989万 | -0.67% | 14.95 | 0.74 |
07/20 | 1,621 | 1,621 | 1,601 | 1,606 | +0.25% | 12,700 | 48億6236万 | -1.95% | 14.77 | 0.73 |
07/19 | 1,606 | 1,620 | 1,601 | 1,602 | -0.06% | 8,300 | 48億5025万 | -2.5% | 14.74 | 0.73 |
07/15 | 1,615 | 1,616 | 1,600 | 1,603 | -0.74% | 11,000 | 48億5328万 | -2.73% | 14.75 | 0.73 |
07/14 | 1,617 | 1,633 | 1,615 | 1,615 | -0.55% | 5,100 | 48億8961万 | -2.3% | 14.86 | 0.74 |
07/13 | 1,617 | 1,628 | 1,616 | 1,624 | +0.56% | 1,500 | 49億1686万 | -2.11% | 14.94 | 0.74 |
07/12 | 1,632 | 1,632 | 1,615 | 1,615 | -1.04% | 4,200 | 48億8961万 | -3.06% | 14.86 | 0.74 |
07/11 | 1,627 | 1,636 | 1,617 | 1,632 | +1.37% | 3,300 | 49億4108万 | -2.45% | 15.01 | 0.74 |
07/08 | 1,635 | 1,636 | 1,610 | 1,610 | -1.53% | 11,400 | 48億7447万 | -4.17% | 14.81 | 0.73 |
07/07 | 1,639 | 1,639 | 1,620 | 1,635 | -0.24% | 4,300 | 49億5016万 | -3.08% | 15.04 | 0.75 |
07/06 | 1,623 | 1,647 | 1,623 | 1,639 | +1.36% | 8,600 | 49億6227万 | -3.3% | 15.08 | 0.75 |
07/05 | 1,609 | 1,623 | 1,600 | 1,617 | +0.12% | 14,600 | 48億9567万 | -4.99% | 14.88 | 0.74 |
07/04 | 1,630 | 1,630 | 1,597 | 1,615 | -0.68% | 16,900 | 48億8961万 | -5.44% | 14.86 | 0.74 |
07/01 | 1,651 | 1,661 | 1,624 | 1,626 | -1.03% | 11,400 | 49億2291万 | -5.19% | 14.96 | 0.74 |
06/30 | 1,662 | 1,689 | 1,643 | 1,643 | -2.95% | 12,200 | 49億7438万 | -4.42% | 15.12 | 0.75 |
06/29 | 1,644 | 1,693 | 1,644 | 1,693 | +1.8% | 9,700 | 51億2577万 | -1.68% | 15.58 | 0.77 |
06/28 | 1,632 | 1,672 | 1,632 | 1,663 | +2.02% | 11,700 | 50億3494万 | -3.43% | 15.3 | 0.76 |
06/27 | 1,613 | 1,655 | 1,613 | 1,630 | -1.39% | 32,900 | 49億3503万 | -5.45% | 15 | 0.74 |
06/24 | 1,662 | 1,665 | 1,641 | 1,653 | -0.72% | 7,200 | 50億466万 | -4.34% | 15.21 | 0.75 |
06/23 | 1,650 | 1,680 | 1,641 | 1,665 | +0.24% | 7,800 | 50億4099万 | -3.81% | 15.32 | 0.76 |
06/22 | 1,696 | 1,696 | 1,661 | 1,661 | -0.42% | 4,800 | 50億2888万 | -4.15% | 15.28 | 0.76 |
06/21 | 1,679 | 1,679 | 1,623 | 1,668 | +2.58% | 6,700 | 50億5008万 | -3.81% | 15.35 | 0.76 |
06/20 | 1,665 | 1,665 | 1,617 | 1,626 | -2.34% | 11,300 | 49億2291万 | -6.28% | 14.96 | 0.74 |
06/17 | 1,651 | 1,684 | 1,634 | 1,665 | +0.06% | 10,500 | 50億4099万 | -4.26% | 15.32 | 0.76 |
06/16 | 1,695 | 1,695 | 1,662 | 1,664 | -1.54% | 7,500 | 50億3796万 | -4.37% | 15.31 | 0.76 |
06/15 | 1,739 | 1,739 | 1,686 | 1,690 | -1.52% | 8,800 | 51億1668万 | -2.99% | 15.55 | 0.77 |
06/14 | 1,707 | 1,722 | 1,701 | 1,716 | -1.1% | 5,400 | 51億9540万 | -1.61% | 15.79 | 0.78 |
06/13 | 1,702 | 1,735 | 1,702 | 1,735 | +0.81% | 6,800 | 52億5293万 | -0.52% | 15.96 | 0.79 |
06/10 | 1,730 | 1,739 | 1,717 | 1,721 | -2.49% | 11,200 | 52億1054万 | -1.26% | 15.83 | 0.78 |
06/09 | 1,801 | 1,801 | 1,754 | 1,765 | -2% | 8,200 | 53億4375万 | +1.26% | 16.24 | 0.8 |
06/08 | 1,805 | 1,820 | 1,791 | 1,801 | +0.61% | 8,300 | 54億5275万 | +3.45% | 16.57 | 0.82 |
06/07 | 1,813 | 1,813 | 1,780 | 1,790 | -0.89% | 11,600 | 54億1945万 | +3.05% | 16.47 | 0.82 |
06/06 | 1,803 | 1,850 | 1,803 | 1,806 | +0.5% | 11,400 | 54億6789万 | +4.21% | 16.61 | 0.82 |
06/03 | 1,833 | 1,833 | 1,785 | 1,797 | -1.96% | 6,900 | 54億4064万 | +3.93% | 16.53 | 0.82 |
06/02 | 1,806 | 1,833 | 1,806 | 1,833 | +1.89% | 5,600 | 55億4963万 | +6.26% | 16.86 | 0.84 |
06/01 | 1,790 | 1,810 | 1,790 | 1,799 | +1.87% | 7,700 | 54億4669万 | +4.59% | 16.55 | 0.82 |
05/31 | 1,773 | 1,789 | 1,762 | 1,766 | -1.89% | 4,800 | 53億4678万 | +2.91% | 16.25 | 0.81 |
05/30 | 1,728 | 1,800 | 1,728 | 1,800 | +4.23% | 16,500 | 54億4972万 | +5.02% | 16.56 | 0.82 |
05/27 | 1,722 | 1,727 | 1,703 | 1,727 | +0.29% | 2,800 | 52億2871万 | +0.94% | 15.89 | 0.79 |
05/26 | 1,697 | 1,725 | 1,697 | 1,722 | +1.53% | 4,200 | 52億1357万 | +0.64% | 15.84 | 0.79 |
05/25 | 1,724 | 1,724 | 1,695 | 1,696 | -0.82% | 3,800 | 51億3485万 | -0.99% | 15.6 | 0.77 |
05/24 | 1,709 | 1,718 | 1,696 | 1,710 | -0.75% | 6,000 | 51億7724万 | -0.41% | 15.73 | 0.78 |
05/23 | 1,732 | 1,734 | 1,711 | 1,723 | +0.12% | 3,900 | 52億1659万 | +0.12% | 15.85 | 0.79 |
05/20 | 1,717 | 1,728 | 1,706 | 1,721 | +0.47% | 5,000 | 52億1054万 | -0.12% | 15.83 | 0.78 |
05/19 | 1,675 | 1,717 | 1,675 | 1,713 | +0.82% | 3,100 | 51億8632万 | -0.75% | 15.76 | 0.78 |
05/18 | 1,685 | 1,710 | 1,685 | 1,699 | +0.3% | 7,100 | 51億4393万 | -1.79% | 15.63 | 0.77 |
05/17 | 1,712 | 1,717 | 1,681 | 1,694 | -1.05% | 8,800 | 51億2879万 | -2.31% | 15.58 | 0.77 |
05/16 | 1,736 | 1,736 | 1,702 | 1,712 | +0.06% | 8,200 | 51億8329万 | -1.61% | 15.75 | 0.78 |
05/13 | 1,703 | 1,743 | 1,703 | 1,711 | -0.23% | 2,900 | 51億8026万 | -2.06% | 15.74 | 0.78 |
05/12 | 1,721 | 1,724 | 1,708 | 1,715 | -0.29% | 4,500 | 51億9237万 | -2.17% | 15.78 | 0.78 |
05/11 | 1,715 | 1,720 | 1,715 | 1,720 | -0.12% | 800 | 52億751万 | -2.27% | 15.82 | 0.78 |
05/10 | 1,707 | 1,744 | 1,673 | 1,722 | +0.88% | 6,000 | 52億1357万 | -2.44% | 15.84 | 0.79 |
05/09 | 1,735 | 1,735 | 1,707 | 1,707 | -1.39% | 2,100 | 51億6815万 | -3.56% | 15.7 | 0.78 |
05/06 | 1,729 | 1,744 | 1,721 | 1,731 | +0.87% | 3,800 | 52億4082万 | -2.42% | 15.92 | 0.79 |
05/02 | 1,678 | 1,731 | 1,678 | 1,716 | +0.82% | 3,600 | 51億9540万 | -3.43% | 15.79 | 0.78 |
04/28 | 1,703 | 1,706 | 1,683 | 1,702 | +1.43% | 2,300 | 51億5301万 | -4.44% | 15.66 | 0.78 |
04/27 | 1,682 | 1,705 | 1,670 | 1,678 | -1.35% | 8,800 | 50億8035万 | -6.1% | 15.44 | 0.77 |
04/26 | 1,700 | 1,718 | 1,676 | 1,701 | +0.29% | 1,800 | 51億4999万 | -5.13% | 15.65 | 0.78 |
04/25 | 1,699 | 1,717 | 1,696 | 1,696 | -0.76% | 3,600 | 51億3485万 | -5.67% | 15.6 | 0.77 |
04/22 | 1,700 | 1,726 | 1,700 | 1,709 | -0.18% | 1,900 | 51億7421万 | -5.27% | 15.72 | 0.78 |
04/21 | 1,718 | 1,718 | 1,703 | 1,712 | -0.35% | 2,100 | 51億8329万 | -5.36% | 15.75 | 0.78 |
04/20 | 1,718 | 1,722 | 1,718 | 1,718 | -0.12% | 1,600 | 52億146万 | -5.29% | 15.81 | 0.78 |
04/19 | 1,717 | 1,724 | 1,711 | 1,720 | -0.29% | 3,000 | 52億751万 | -5.34% | 15.82 | 0.78 |
04/18 | 1,765 | 1,765 | 1,720 | 1,725 | -2.38% | 5,700 | 52億2265万 | -5.22% | 15.87 | 0.79 |
04/15 | 1,810 | 1,810 | 1,762 | 1,767 | -2.38% | 8,600 | 53億4981万 | -3.02% | 16.26 | 0.81 |
04/14 | 1,801 | 1,810 | 1,789 | 1,810 | +0.67% | 3,400 | 54億8000万 | -0.55% | 16.65 | 0.83 |
04/13 | 1,767 | 1,799 | 1,765 | 1,798 | +1.35% | 6,100 | 54億4367万 | -0.94% | 16.54 | 0.82 |
04/12 | 1,801 | 1,812 | 1,774 | 1,774 | -1.44% | 6,400 | 53億7100万 | -2.04% | 16.32 | 0.81 |
04/11 | 1,810 | 1,810 | 1,784 | 1,800 | -0.55% | 3,500 | 54億4972万 | -0.39% | 16.56 | 0.82 |
04/08 | 1,791 | 1,819 | 1,780 | 1,810 | +0.78% | 12,200 | 54億8000万 | +0.33% | 16.65 | 0.83 |
04/07 | 1,820 | 1,858 | 1,794 | 1,796 | -3.34% | 9,700 | 54億3761万 | -0.28% | 16.52 | 0.82 |
04/06 | 1,876 | 1,876 | 1,858 | 1,858 | -0.96% | 5,300 | 56億2532万 | +3.28% | 17.09 | 0.85 |
04/05 | 1,875 | 1,882 | 1,872 | 1,876 | 0% | 3,800 | 56億7982万 | +4.57% | 17.26 | 0.86 |
04/04 | 1,863 | 1,876 | 1,863 | 1,876 | +0.27% | 3,500 | 56億7982万 | +4.92% | 17.26 | 0.86 |
04/01 | 1,861 | 1,891 | 1,832 | 1,871 | +0.75% | 8,700 | 56億6468万 | +5.05% | 17.21 | 0.85 |
03/31 | 1,828 | 1,890 | 1,828 | 1,857 | +0.49% | 20,900 | 56億2230万 | +4.8% | 20.76 | 0.87 |
03/30 | 1,813 | 1,848 | 1,796 | 1,848 | +2.61% | 7,800 | 55億9505万 | +4.76% | 20.66 | 0.86 |
03/29 | 1,795 | 1,801 | 1,769 | 1,801 | +0.33% | 9,500 | 54億5275万 | +2.56% | 20.13 | 0.84 |