時価総額
2021/07/08~2022/01/12
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 |
01/12 | 909 | 909 | 909 | 909 | 0% | 7,700 | 21億2706万 | +7.7% | 19.46 | 1.7 |
01/11 | 909 | 909 | 909 | 909 | 0% | 2,900 | 21億2706万 | +9.25% | 19.46 | 1.7 |
01/07 | 909 | 909 | 909 | 909 | -0.11% | 800 | 21億2706万 | +10.85% | 19.46 | 1.7 |
01/06 | 909 | 910 | 909 | 910 | +0.11% | 21,900 | 21億2940万 | +12.62% | 19.48 | 1.71 |
01/05 | 908 | 909 | 908 | 909 | +0.11% | 18,600 | 21億2706万 | +14.34% | 19.46 | 1.7 |
01/04 | 908 | 909 | 908 | 908 | 0% | 23,900 | 21億2472万 | +15.96% | 19.44 | 1.7 |
2021 |
12/30 | 908 | 909 | 908 | 908 | 0% | 2,300 | 21億2472万 | +17.77% | 19.44 | 1.7 |
12/29 | 908 | 909 | 907 | 908 | 0% | 33,300 | 21億2472万 | +19.63% | 19.44 | 1.7 |
12/28 | 908 | 908 | 908 | 908 | 0% | 1,300 | 21億2472万 | +21.55% | 19.44 | 1.7 |
12/27 | 908 | 909 | 908 | 908 | 0% | 3,100 | 21億2472万 | +23.54% | 19.44 | 1.7 |
12/24 | 907 | 908 | 907 | 908 | +0.11% | 29,600 | 21億2472万 | +25.41% | 19.44 | 1.7 |
12/23 | 907 | 908 | 907 | 907 | 0% | 1,300 | 21億2238万 | +27.39% | 19.42 | 1.7 |
12/22 | 907 | 908 | 906 | 907 | +0.11% | 35,800 | 21億2238万 | +29.39% | 19.42 | 1.7 |
12/21 | 906 | 907 | 906 | 906 | 0% | 25,600 | 21億2004万 | +31.3% | 19.4 | 1.7 |
12/20 | 906 | 907 | 906 | 906 | 0% | 15,600 | 21億2004万 | +33.43% | 19.4 | 1.7 |
12/17 | 906 | 907 | 906 | 906 | 0% | 16,100 | 21億2004万 | +35.63% | 19.4 | 1.7 |
12/16 | 907 | 907 | 906 | 906 | 0% | 14,000 | 21億2004万 | +38.11% | 19.4 | 1.7 |
12/15 | 910 | 914 | 905 | 906 | +2.14% | 203,500 | 21億2004万 | +40.03% | 19.4 | 1.7 |
12/14 | 887 | 887 | 887 | 887 | +20.35% | 600 | 20億7558万 | +39.25% | 18.99 | 1.66 |
12/13 | 737 | 737 | 737 | 737 | +15.7% | 1,100 | 17億2458万 | +17.36% | 15.78 | 1.38 |
12/10 | 638 | 640 | 630 | 637 | -0.31% | 700 | 14億9058万 | +1.92% | 13.64 | 1.19 |
12/09 | 639 | 639 | 639 | 639 | 0% | 1,200 | 14億9526万 | +2.08% | 13.68 | 1.2 |
12/08 | 624 | 639 | 624 | 639 | +4.07% | 1,700 | 14億9526万 | +2.08% | 13.68 | 1.2 |
12/06 | 614 | 614 | 614 | 614 | +0.33% | 100 | 14億3676万 | -2.07% | 13.15 | 1.15 |
12/03 | 629 | 629 | 612 | 612 | +1.66% | 400 | 14億3208万 | -2.7% | 13.1 | 1.15 |
12/02 | 605 | 605 | 602 | 602 | -2.11% | 300 | 14億868万 | -4.6% | 12.89 | 1.13 |
12/01 | 597 | 615 | 597 | 615 | +3.02% | 2,000 | 14億3910万 | -2.84% | 13.17 | 1.15 |
11/30 | 597 | 597 | 597 | 597 | 0% | 600 | 13億9698万 | -5.98% | 12.78 | 1.12 |
11/29 | 597 | 597 | 597 | 597 | -0.5% | 900 | 13億9698万 | -6.13% | 12.78 | 1.12 |
11/26 | 602 | 602 | 600 | 600 | -1.64% | 600 | 14億400万 | -5.96% | 12.85 | 1.12 |
11/24 | 610 | 610 | 610 | 610 | 0% | 100 | 14億2740万 | -4.69% | 13.06 | 1.14 |
11/22 | 610 | 610 | 610 | 610 | 0% | 100 | 14億2740万 | -4.98% | 13.06 | 1.14 |
11/19 | 610 | 610 | 610 | 610 | 0% | 500 | 14億2740万 | -5.13% | 13.06 | 1.14 |
11/18 | 621 | 621 | 610 | 610 | -1.93% | 3,000 | 14億2740万 | -5.43% | 13.06 | 1.14 |
11/17 | 627 | 627 | 622 | 622 | -0.8% | 700 | 14億5548万 | -3.72% | 13.32 | 1.17 |
11/16 | 626 | 627 | 626 | 627 | 0% | 500 | 14億6718万 | -3.09% | 13.43 | 1.18 |
11/15 | 620 | 627 | 620 | 627 | +1.13% | 1,000 | 14億6718万 | -3.24% | 13.43 | 1.18 |
11/12 | 621 | 624 | 620 | 620 | -1.12% | 1,700 | 14億5080万 | -4.47% | 13.28 | 1.16 |
11/11 | 637 | 642 | 622 | 627 | -0.79% | 3,100 | 14億6718万 | -3.54% | 13.43 | 1.18 |
11/09 | 632 | 632 | 632 | 632 | +2.1% | 100 | 14億7888万 | -2.92% | 13.53 | 1.18 |
11/08 | 644 | 644 | 612 | 619 | -7.61% | 3,300 | 14億4846万 | -5.06% | 13.25 | 1.16 |
11/05 | 748 | 748 | 670 | 670 | +1.06% | 2,600 | 15億6780万 | +2.6% | 14.35 | 1.26 |
11/04 | 652 | 670 | 652 | 663 | +0.15% | 1,500 | 15億5142万 | +1.69% | 14.2 | 1.24 |
11/02 | 662 | 662 | 662 | 662 | 0% | 100 | 15億4908万 | +1.69% | 14.17 | 1.24 |
11/01 | 662 | 662 | 662 | 662 | -0.15% | 100 | 15億4908万 | +1.69% | 14.17 | 1.24 |
10/29 | 663 | 663 | 663 | 663 | +2% | 200 | 15億5142万 | +1.84% | 14.2 | 1.24 |
10/28 | 652 | 652 | 650 | 650 | -0.31% | 400 | 15億2100万 | 0% | 13.92 | 1.22 |
10/27 | 652 | 652 | 652 | 652 | -1.51% | 100 | 15億2568万 | +0.31% | 13.96 | 1.22 |
10/22 | 652 | 662 | 652 | 662 | +1.07% | 900 | 15億4908万 | +1.85% | 14.17 | 1.24 |
10/19 | 655 | 655 | 655 | 655 | +0.15% | 500 | 15億3270万 | +0.92% | 14.02 | 1.23 |
10/12 | 667 | 667 | 649 | 654 | -1.95% | 600 | 15億3036万 | +1.08% | 14 | 1.23 |
10/08 | 665 | 667 | 665 | 667 | +4.06% | 200 | 15億6078万 | +3.25% | 14.28 | 1.25 |
10/07 | 631 | 641 | 631 | 641 | +0.31% | 700 | 14億9994万 | -0.62% | 13.72 | 1.2 |
10/05 | 638 | 639 | 638 | 639 | -2.29% | 200 | 14億9526万 | -0.93% | 13.68 | 1.2 |
09/30 | 662 | 662 | 652 | 654 | -0.46% | 700 | 15億3036万 | +1.24% | 14 | 1.25 |
09/29 | 650 | 657 | 641 | 657 | +2.66% | 400 | 15億3738万 | +1.7% | 14.07 | 1.25 |
09/28 | 640 | 640 | 640 | 640 | +0.31% | 200 | 14億9760万 | -1.08% | 13.7 | 1.22 |
09/24 | 638 | 638 | 638 | 638 | 0% | 100 | 14億9292万 | -1.69% | 13.66 | 1.22 |
09/22 | 648 | 648 | 638 | 638 | -2.3% | 400 | 14億9292万 | -2% | 13.66 | 1.22 |
09/21 | 653 | 653 | 653 | 653 | +0.77% | 100 | 15億2802万 | +0.15% | 13.98 | 1.25 |
09/17 | 649 | 649 | 648 | 648 | -0.15% | 300 | 15億1632万 | -0.61% | 13.87 | 1.24 |
09/16 | 649 | 649 | 649 | 649 | -1.37% | 100 | 15億1866万 | -0.61% | 13.9 | 1.24 |
09/14 | 648 | 658 | 648 | 658 | +0.61% | 700 | 15億3972万 | +0.61% | 14.09 | 1.26 |
09/08 | 650 | 654 | 650 | 654 | +1.24% | 500 | 15億3036万 | 0% | 14 | 1.25 |
09/07 | 651 | 651 | 646 | 646 | +0.16% | 300 | 15億1164万 | -1.37% | 13.83 | 1.23 |
09/06 | 645 | 645 | 645 | 645 | -1.23% | 100 | 15億930万 | -1.83% | 13.81 | 1.23 |
09/03 | 648 | 653 | 648 | 653 | +1.4% | 400 | 15億2802万 | -0.61% | 13.98 | 1.25 |
09/02 | 644 | 652 | 644 | 644 | -1.53% | 1,200 | 15億696万 | -1.98% | 13.79 | 1.23 |
09/01 | 644 | 654 | 644 | 654 | 0% | 200 | 15億3036万 | -0.61% | 14 | 1.25 |
08/31 | 654 | 654 | 654 | 654 | +0.46% | 500 | 15億3036万 | -0.46% | 14 | 1.25 |
08/30 | 644 | 651 | 638 | 651 | +1.09% | 700 | 15億2334万 | -0.91% | 13.94 | 1.24 |
08/27 | 644 | 644 | 644 | 644 | -0.77% | 100 | 15億696万 | -1.98% | 13.79 | 1.23 |
08/25 | 628 | 649 | 628 | 649 | +3.34% | 900 | 15億1866万 | -1.37% | 13.9 | 1.24 |
08/24 | 614 | 628 | 611 | 628 | +1.95% | 2,300 | 14億6952万 | -4.56% | 13.45 | 1.2 |
08/23 | 625 | 625 | 615 | 616 | -2.22% | 2,400 | 14億4144万 | -6.67% | 13.19 | 1.18 |
08/20 | 640 | 640 | 630 | 630 | -1.72% | 300 | 14億7420万 | -4.69% | 13.49 | 1.2 |
08/19 | 640 | 641 | 640 | 641 | +0.16% | 900 | 14億9994万 | -3.17% | 13.72 | 1.22 |
08/18 | 653 | 653 | 640 | 640 | -2.29% | 400 | 14億9760万 | -3.47% | 13.7 | 1.22 |
08/17 | 660 | 661 | 655 | 655 | -0.91% | 3,300 | 15億3270万 | -1.21% | 14.02 | 1.25 |
08/16 | 666 | 669 | 660 | 661 | -3.36% | 4,000 | 15億4674万 | -0.45% | 14.15 | 1.26 |
08/13 | 680 | 686 | 668 | 684 | +0.59% | 7,200 | 16億56万 | +3.01% | 14.65 | 1.3 |
08/12 | 679 | 686 | 678 | 680 | -1.88% | 2,200 | 15億9120万 | +2.56% | 14.56 | 1.3 |
08/11 | 663 | 693 | 663 | 693 | +2.97% | 2,700 | 16億2162万 | +4.68% | 14.84 | 1.32 |
08/10 | 672 | 693 | 663 | 673 | +1.66% | 2,800 | 15億7482万 | +1.97% | 14.41 | 1.28 |
08/06 | 664 | 664 | 662 | 662 | -0.3% | 800 | 15億4908万 | +0.46% | 14.17 | 1.26 |
08/04 | 664 | 664 | 664 | 664 | 0% | 600 | 15億5376万 | +0.91% | 14.22 | 1.27 |
08/03 | 674 | 674 | 664 | 664 | 0% | 500 | 15億5376万 | +1.07% | 14.22 | 1.27 |
08/02 | 658 | 679 | 658 | 664 | -2.78% | 1,100 | 15億5376万 | +1.22% | 14.22 | 1.27 |
07/30 | 685 | 685 | 683 | 683 | -0.29% | 1,200 | 15億9822万 | +4.27% | 14.62 | 1.3 |
07/29 | 658 | 689 | 658 | 685 | +3.95% | 4,900 | 16億290万 | +4.74% | 14.67 | 1.31 |
07/28 | 660 | 660 | 659 | 659 | +1.38% | 200 | 15億4206万 | +1.07% | 14.11 | 1.26 |
07/26 | 660 | 660 | 650 | 650 | -0.76% | 600 | 15億2100万 | -0.31% | 13.92 | 1.24 |
07/20 | 655 | 655 | 655 | 655 | +1.55% | 700 | 15億3270万 | +0.46% | 14.02 | 1.25 |
07/19 | 641 | 651 | 641 | 645 | -0.92% | 800 | 15億930万 | -0.92% | 13.81 | 1.23 |
07/16 | 651 | 651 | 651 | 651 | -1.36% | 100 | 15億2334万 | 0% | 13.94 | 1.24 |
07/15 | 656 | 660 | 654 | 660 | +0.61% | 2,500 | 15億4440万 | +1.54% | 14.13 | 1.26 |
07/14 | 652 | 659 | 652 | 656 | -0.91% | 1,400 | 15億3504万 | +1.08% | 14.05 | 1.25 |
07/13 | 670 | 671 | 662 | 662 | +0.76% | 2,500 | 15億4908万 | +2.16% | 14.17 | 1.26 |
07/09 | 645 | 657 | 643 | 657 | +0.31% | 1,600 | 15億3738万 | +1.39% | 14.07 | 1.25 |
07/08 | 655 | 655 | 655 | 655 | 0% | 100 | 15億3270万 | +1.08% | 14.02 | 1.25 |