時価総額
2021/12/16~2022/05/18
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 |
05/18 | 796 | 800 | 794 | 796 | -0.25% | 13,500 | 99億7324万 | -2.33% | 27.03 | 0.89 |
05/17 | 800 | 803 | 790 | 798 | -0.13% | 18,500 | 99億9830万 | -2.33% | 27.1 | 0.89 |
05/16 | 791 | 800 | 781 | 799 | +1.78% | 21,100 | 100億1083万 | -2.44% | 27.13 | 0.89 |
05/13 | 784 | 789 | 778 | 785 | +0.38% | 15,700 | 98億3542万 | -4.5% | 26.66 | 0.88 |
05/12 | 783 | 789 | 777 | 782 | -1.01% | 17,100 | 97億9783万 | -5.21% | 26.56 | 0.87 |
05/11 | 788 | 799 | 778 | 790 | +0.25% | 12,100 | 98億9806万 | -4.47% | 26.83 | 0.88 |
05/10 | 785 | 798 | 773 | 788 | +0.13% | 26,700 | 98億7300万 | -4.95% | 26.76 | 0.88 |
05/09 | 782 | 810 | 782 | 787 | +1.16% | 28,000 | 98億6048万 | -5.41% | 26.73 | 0.88 |
05/06 | 784 | 790 | 772 | 778 | -0.13% | 33,800 | 97億4771万 | -6.83% | 26.42 | 0.87 |
05/02 | 795 | 797 | 774 | 779 | -3.83% | 63,700 | 97億6024万 | -6.93% | 26.45 | 0.87 |
04/28 | 815 | 816 | 805 | 810 | -2.64% | 19,200 | 101億4865万 | -3.57% | 27.51 | 0.9 |
04/27 | 820 | 832 | 805 | 832 | +1.46% | 36,400 | 104億2429万 | -1.19% | 28.25 | 0.93 |
04/26 | 824 | 824 | 816 | 820 | -0.73% | 10,600 | 102億7394万 | -2.61% | 27.85 | 0.91 |
04/25 | 850 | 850 | 819 | 826 | -1.08% | 27,700 | 103億4911万 | -2.02% | 28.05 | 0.92 |
04/22 | 842 | 842 | 833 | 835 | -0.83% | 7,400 | 104億6188万 | -0.95% | 28.36 | 0.93 |
04/21 | 834 | 842 | 834 | 842 | +1.08% | 7,200 | 105億4958万 | -0.12% | 28.59 | 0.94 |
04/20 | 824 | 836 | 824 | 833 | +1.34% | 20,900 | 104億3682万 | -1.19% | 28.29 | 0.93 |
04/19 | 827 | 832 | 810 | 822 | -0.48% | 14,700 | 102億9900万 | -2.49% | 27.92 | 0.92 |
04/18 | 840 | 840 | 822 | 826 | -2.71% | 12,400 | 103億4911万 | -1.9% | 28.05 | 0.92 |
04/15 | 854 | 854 | 841 | 849 | -0.47% | 12,300 | 106億3729万 | +0.95% | 28.83 | 0.95 |
04/14 | 835 | 853 | 835 | 853 | +2.16% | 18,100 | 106億8740万 | +1.67% | 28.97 | 0.95 |
04/13 | 828 | 835 | 825 | 835 | +0.85% | 12,900 | 104億6188万 | -0.12% | 28.36 | 0.93 |
04/12 | 834 | 840 | 828 | 828 | -1.55% | 12,200 | 103億7417万 | -0.6% | 28.12 | 0.92 |
04/11 | 840 | 843 | 832 | 841 | -0.36% | 14,300 | 105億3705万 | +1.2% | 28.56 | 0.94 |
04/08 | 832 | 844 | 827 | 844 | +1.2% | 21,000 | 105億7464万 | +1.81% | 28.66 | 0.94 |
04/07 | 855 | 855 | 830 | 834 | -3.36% | 33,400 | 104億4935万 | +0.85% | 28.32 | 0.93 |
04/06 | 861 | 865 | 856 | 863 | +0.23% | 13,200 | 108億1269万 | +4.48% | 29.31 | 0.96 |
04/05 | 861 | 863 | 851 | 861 | +0.12% | 17,800 | 107億8764万 | +4.49% | 29.24 | 0.96 |
04/04 | 852 | 860 | 848 | 860 | +2.14% | 20,100 | 107億7511万 | +4.75% | 29.21 | 0.96 |
04/01 | 844 | 848 | 835 | 842 | -0.71% | 8,100 | 105億4958万 | +2.81% | 28.59 | 0.94 |
03/31 | 851 | 856 | 845 | 848 | -0.93% | 13,000 | 106億2476万 | +3.67% | 28.8 | 0.95 |
03/30 | 850 | 856 | 840 | 856 | +0.71% | 32,800 | 107億2499万 | +4.9% | 29.07 | 0.95 |
03/29 | 849 | 850 | 838 | 850 | +0.35% | 18,200 | 106億4982万 | +4.29% | 28.87 | 0.95 |
03/28 | 851 | 853 | 841 | 847 | -0.47% | 16,000 | 106億1223万 | +4.18% | 28.76 | 0.94 |
03/25 | 851 | 853 | 832 | 851 | +1.19% | 34,400 | 106億6234万 | +5.06% | 28.9 | 0.95 |
03/24 | 844 | 850 | 839 | 841 | -1.52% | 33,500 | 105億3705万 | +4.08% | 28.56 | 0.94 |
03/23 | 843 | 854 | 833 | 854 | +1.79% | 53,200 | 106億9993万 | +5.96% | 29 | 0.95 |
03/22 | 839 | 843 | 833 | 839 | +0.96% | 23,500 | 105億1199万 | +4.48% | 28.49 | 0.94 |
03/18 | 834 | 840 | 830 | 831 | -0.36% | 17,700 | 104億1176万 | +3.75% | 28.22 | 0.93 |
03/17 | 830 | 836 | 815 | 834 | +0.6% | 29,000 | 104億4935万 | +4.25% | 28.32 | 0.93 |
03/16 | 832 | 832 | 824 | 829 | -0.24% | 20,400 | 103億8670万 | +3.88% | 28.15 | 0.92 |
03/15 | 806 | 831 | 806 | 831 | +3.88% | 30,100 | 104億1176万 | +4.4% | 28.22 | 0.93 |
03/14 | 805 | 805 | 796 | 800 | -0.37% | 7,100 | 100億2336万 | +0.63% | 27.17 | 0.89 |
03/11 | 789 | 809 | 785 | 803 | +0.88% | 15,000 | 100億6094万 | +1.01% | 27.27 | 0.9 |
03/10 | 799 | 806 | 790 | 796 | +1.02% | 24,100 | 99億7324万 | +0.13% | 27.03 | 0.89 |
03/09 | 768 | 793 | 768 | 788 | +4.65% | 45,900 | 98億7300万 | -0.63% | 26.76 | 0.88 |
03/08 | 766 | 778 | 749 | 753 | -2.46% | 22,800 | 94億3448万 | -4.92% | 25.57 | 0.84 |
03/07 | 793 | 793 | 770 | 772 | -3.14% | 37,600 | 96億7254万 | -2.53% | 26.22 | 0.86 |
03/04 | 795 | 810 | 795 | 797 | +0.25% | 22,100 | 99億8577万 | +0.89% | 27.07 | 0.89 |
03/03 | 806 | 807 | 793 | 795 | -1.12% | 15,600 | 99億6071万 | +0.89% | 27 | 0.89 |
03/02 | 807 | 807 | 791 | 804 | -0.37% | 25,800 | 100億7347万 | +2.29% | 27.3 | 0.9 |
03/01 | 811 | 818 | 803 | 807 | +0.25% | 26,200 | 101億1106万 | +2.93% | 27.41 | 0.9 |
02/28 | 791 | 809 | 789 | 805 | -0.37% | 23,700 | 100億8600万 | +2.81% | 27.34 | 0.9 |
02/25 | 815 | 815 | 799 | 808 | -0.49% | 18,100 | 101億2359万 | +3.46% | 27.44 | 0.9 |
02/24 | 802 | 818 | 796 | 812 | +1.12% | 38,500 | 101億7371万 | +4.24% | 27.58 | 0.91 |
02/22 | 813 | 813 | 791 | 803 | -1.47% | 33,700 | 100億6094万 | +3.21% | 27.27 | 0.9 |
02/21 | 799 | 815 | 791 | 815 | +1.37% | 42,600 | 102億1129万 | +4.76% | 27.68 | 0.91 |
02/18 | 789 | 804 | 785 | 804 | +1.9% | 21,000 | 100億7347万 | +3.47% | 27.3 | 0.9 |
02/17 | 784 | 789 | 779 | 789 | +0.51% | 16,600 | 98億8553万 | +1.54% | 26.79 | 0.88 |
02/16 | 795 | 795 | 780 | 785 | 0% | 18,700 | 98億3542万 | +0.9% | 26.66 | 0.88 |
02/15 | 786 | 793 | 780 | 785 | -0.13% | 17,900 | 98億3542万 | +0.9% | 26.66 | 0.88 |
02/14 | 785 | 791 | 776 | 786 | -1.38% | 21,500 | 98億4795万 | +0.9% | 26.69 | 0.88 |
02/10 | 794 | 801 | 788 | 797 | +0.38% | 14,900 | 99億8577万 | +2.18% | 27.07 | 0.89 |
02/09 | 798 | 799 | 787 | 794 | +0.51% | 14,900 | 99億4818万 | +1.66% | 26.96 | 0.89 |
02/08 | 793 | 800 | 790 | 790 | -0.38% | 10,400 | 98億9806万 | +0.89% | 26.83 | 0.88 |
02/07 | 792 | 807 | 789 | 793 | +0.76% | 19,700 | 99億3565万 | +1.15% | 26.93 | 0.88 |
02/04 | 809 | 809 | 778 | 787 | -2.48% | 31,200 | 98億6048万 | +0.13% | 26.73 | 0.88 |
02/03 | 789 | 810 | 781 | 807 | +1.64% | 30,900 | 101億1106万 | +2.41% | 27.41 | 0.9 |
02/02 | 775 | 794 | 767 | 794 | +3.66% | 25,700 | 99億4818万 | +0.63% | 26.96 | 0.89 |
02/01 | 775 | 785 | 759 | 766 | +2.13% | 24,700 | 95億9736万 | -3.16% | 26.01 | 0.85 |
01/31 | 747 | 756 | 740 | 750 | +0.4% | 22,800 | 93億9690万 | -5.54% | 25.47 | 0.84 |
01/28 | 731 | 747 | 728 | 747 | +2.47% | 16,400 | 93億5931万 | -6.39% | 25.37 | 0.83 |
01/27 | 756 | 756 | 722 | 729 | -2.8% | 28,400 | 91億3378万 | -8.99% | 24.76 | 0.81 |
01/26 | 748 | 757 | 748 | 750 | +0.4% | 12,500 | 93億9690万 | -6.95% | 25.47 | 0.84 |
01/25 | 765 | 765 | 743 | 747 | -1.71% | 35,600 | 93億5931万 | -7.66% | 25.37 | 0.83 |
01/24 | 768 | 770 | 756 | 760 | -1.04% | 16,600 | 95億2219万 | -6.29% | 25.81 | 0.85 |
01/21 | 758 | 768 | 751 | 768 | +0.92% | 21,400 | 96億2242万 | -5.54% | 26.08 | 0.86 |
01/20 | 762 | 769 | 760 | 761 | -0.13% | 25,000 | 95億3472万 | -6.63% | 25.84 | 0.85 |
01/19 | 778 | 778 | 761 | 762 | -2.31% | 32,200 | 95億4725万 | -6.85% | 25.88 | 0.85 |
01/18 | 787 | 790 | 780 | 780 | -1.76% | 17,500 | 97億7277万 | -4.88% | 26.49 | 0.87 |
01/17 | 795 | 796 | 785 | 794 | +0.25% | 31,100 | 99億4818万 | -3.41% | 26.96 | 0.89 |
01/14 | 793 | 797 | 791 | 792 | -1.12% | 15,100 | 99億2312万 | -3.88% | 26.9 | 0.88 |
01/13 | 820 | 822 | 797 | 801 | -2.44% | 18,500 | 100億3588万 | -2.91% | 27.2 | 0.89 |
01/12 | 799 | 822 | 798 | 821 | +2.63% | 32,000 | 102億8647万 | -0.48% | 27.88 | 0.92 |
01/11 | 802 | 802 | 784 | 800 | -0.25% | 24,600 | 100億2336万 | -2.91% | 27.17 | 0.89 |
01/07 | 804 | 808 | 789 | 802 | +0.25% | 37,300 | 100億4841万 | -2.55% | 27.24 | 0.89 |
01/06 | 816 | 816 | 800 | 800 | -3.26% | 22,800 | 100億2336万 | -2.68% | 27.17 | 0.89 |
01/05 | 842 | 846 | 822 | 827 | -1.78% | 24,600 | 103億6164万 | +0.73% | 28.08 | 0.92 |
01/04 | 830 | 842 | 827 | 842 | +1.45% | 26,100 | 105億4958万 | +2.68% | 28.59 | 0.94 |
2021 |
12/30 | 826 | 838 | 826 | 830 | -1.19% | 12,900 | 103億9923万 | +1.34% | 8.71 | 0.95 |
12/29 | 813 | 847 | 813 | 840 | +1.2% | 39,800 | 105億2452万 | +2.56% | 8.82 | 0.96 |
12/28 | 836 | 838 | 828 | 830 | +0.12% | 37,300 | 103億9923万 | +1.47% | 8.71 | 0.95 |
12/27 | 848 | 848 | 826 | 829 | -2.36% | 40,600 | 103億8670万 | +1.34% | 8.7 | 0.95 |
12/24 | 840 | 850 | 831 | 849 | +1.43% | 28,700 | 106億3729万 | +3.66% | 8.91 | 0.97 |
12/23 | 845 | 848 | 835 | 837 | -0.95% | 15,600 | 104億8694万 | +2.2% | 8.78 | 0.96 |
12/22 | 836 | 849 | 832 | 845 | +1.08% | 17,800 | 105億8717万 | +3.05% | 8.87 | 0.97 |
12/21 | 859 | 861 | 836 | 836 | -1.65% | 36,400 | 104億7441万 | +1.95% | 8.77 | 0.96 |
12/20 | 849 | 859 | 825 | 850 | +3.79% | 81,700 | 106億4982万 | +3.53% | 8.92 | 0.97 |
12/17 | 814 | 819 | 809 | 819 | +0.99% | 13,400 | 102億6141万 | -0.36% | 8.6 | 0.94 |
12/16 | 818 | 819 | 800 | 811 | +0.12% | 28,000 | 101億6118万 | -1.46% | 8.51 | 0.93 |