時価総額
2022/02/02～2022/06/30
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 |
| 06/30 | 2,248 | 2,248 | 2,125 | 2,125 | -5.51% | 19,900 | 112億608万 | +1.38% | 20.77 | 5.05 |
| 06/29 | 2,140 | 2,303 | 2,115 | 2,249 | +4.6% | 53,300 | 118億5998万 | +7.25% | 21.98 | 5.34 |
| 06/28 | 2,103 | 2,165 | 2,103 | 2,150 | +0.99% | 5,600 | 113億3791万 | +2.77% | 21.01 | 5.11 |
| 06/27 | 2,099 | 2,150 | 2,090 | 2,129 | +2.26% | 9,100 | 112億2717万 | +1.67% | 20.81 | 5.06 |
| 06/24 | 2,005 | 2,180 | 2,005 | 2,082 | +3.84% | 25,400 | 109億7932万 | -0.86% | 20.35 | 4.95 |
| 06/23 | 1,999 | 2,050 | 1,986 | 2,005 | -0.55% | 6,800 | 105億7326万 | -4.8% | 19.6 | 4.76 |
| 06/22 | 2,020 | 2,022 | 1,994 | 2,016 | -0.2% | 4,200 | 106億3127万 | -4.59% | 19.7 | 4.79 |
| 06/21 | 1,960 | 2,050 | 1,960 | 2,020 | +3.06% | 6,400 | 106億3277万 | -4.99% | 19.71 | 4.79 |
| 06/20 | 2,014 | 2,014 | 1,925 | 1,960 | +1.34% | 9,300 | 103億1695万 | -8.37% | 19.12 | 4.65 |
| 06/17 | 1,926 | 1,941 | 1,874 | 1,934 | -3.3% | 15,300 | 101億8009万 | -10.34% | 18.87 | 4.59 |
| 06/16 | 2,064 | 2,064 | 1,983 | 2,000 | -1.91% | 2,800 | 105億2750万 | -8.05% | 19.51 | 4.74 |
| 06/15 | 2,041 | 2,090 | 2,005 | 2,039 | -0.05% | 10,100 | 107億3278万 | -6.89% | 19.89 | 4.83 |
| 06/14 | 1,988 | 2,190 | 1,917 | 2,040 | +1.29% | 18,400 | 107億3805万 | -7.65% | 19.9 | 4.84 |
| 06/13 | 2,092 | 2,100 | 2,014 | 2,014 | -5.04% | 10,700 | 106億119万 | -9.44% | 19.65 | 4.78 |
| 06/10 | 2,145 | 2,145 | 2,078 | 2,121 | -1.12% | 9,100 | 111億6441万 | -5.35% | 20.69 | 5.03 |
| 06/09 | 2,133 | 2,172 | 2,125 | 2,145 | +0.33% | 18,700 | 112億9074万 | -4.84% | 20.93 | 5.09 |
| 06/08 | 2,141 | 2,166 | 2,124 | 2,138 | +0.05% | 11,800 | 112億5389万 | -5.65% | 20.86 | 5.07 |
| 06/07 | 2,123 | 2,163 | 2,114 | 2,137 | +0.14% | 8,900 | 112億4863万 | -6.23% | 20.85 | 5.07 |
| 06/06 | 2,150 | 2,172 | 2,134 | 2,134 | -0.51% | 16,900 | 112億3284万 | -7.06% | 20.82 | 5.06 |
| 06/03 | 2,144 | 2,169 | 2,139 | 2,145 | +0.05% | 1,900 | 112億9074万 | -7.42% | 20.93 | 5.09 |
| 06/02 | 2,227 | 2,227 | 2,125 | 2,144 | -1.52% | 13,300 | 112億8548万 | -8.34% | 20.92 | 5.08 |
| 06/01 | 2,197 | 2,197 | 2,160 | 2,177 | -0.91% | 5,300 | 114億5918万 | -7.95% | 21.24 | 5.16 |
| 05/31 | 2,225 | 2,225 | 2,127 | 2,197 | -1.04% | 5,300 | 115億6445万 | -8.15% | 21.43 | 5.21 |
| 05/30 | 2,100 | 2,223 | 2,100 | 2,220 | +7.14% | 11,100 | 116億8552万 | -8.15% | 21.66 | 5.26 |
| 05/27 | 2,151 | 2,157 | 2,070 | 2,072 | -3.81% | 11,800 | 109億649万 | -15.19% | 20.21 | 4.91 |
| 05/26 | 2,135 | 2,209 | 2,135 | 2,154 | +0.89% | 3,900 | 113億3811万 | -13.04% | 21.01 | 5.11 |
| 05/25 | 2,181 | 2,181 | 2,130 | 2,135 | -2.91% | 4,000 | 112億3810万 | -14.63% | 20.83 | 5.06 |
| 05/24 | 2,299 | 2,299 | 2,184 | 2,199 | -3% | 7,100 | 115億7498万 | -13.01% | 21.45 | 5.21 |
| 05/23 | 2,256 | 2,305 | 2,253 | 2,267 | +1.16% | 5,600 | 119億3224万 | -11.2% | 22.12 | 5.37 |
| 05/20 | 2,161 | 2,241 | 2,115 | 2,241 | +2.47% | 19,700 | 117億9539万 | -12.94% | 21.86 | 5.31 |
| 05/19 | 2,292 | 2,292 | 2,171 | 2,187 | -6.62% | 25,100 | 115億1116万 | -15.82% | 21.34 | 5.18 |
| 05/18 | 2,331 | 2,376 | 2,331 | 2,342 | +0.3% | 7,600 | 123億2699万 | -10.92% | 22.85 | 5.55 |
| 05/17 | 2,372 | 2,385 | 2,333 | 2,335 | -2.55% | 12,300 | 122億9015万 | -11.82% | 22.78 | 5.54 |
| 05/16 | 2,390 | 2,488 | 2,390 | 2,396 | +0.29% | 15,200 | 126億1122万 | -10.33% | 23.37 | 5.68 |
| 05/13 | 2,400 | 2,460 | 2,362 | 2,389 | +0.42% | 13,000 | 125億7438万 | -11.49% | 23.31 | 5.66 |
| 05/12 | 2,499 | 2,499 | 2,329 | 2,379 | -5.07% | 30,200 | 125億2174万 | -12.76% | 23.21 | 5.64 |
| 05/11 | 2,431 | 2,661 | 2,431 | 2,506 | +3.6% | 32,000 | 131億9020万 | -8.84% | 24.45 | 5.94 |
| 05/10 | 2,356 | 2,477 | 2,332 | 2,419 | -1.51% | 22,700 | 127億3228万 | -12.45% | 23.6 | 5.74 |
| 05/09 | 2,440 | 2,465 | 2,387 | 2,456 | +0.57% | 14,600 | 129億2703万 | -11.65% | 23.96 | 5.82 |
| 05/06 | 2,435 | 2,450 | 2,350 | 2,442 | +0.33% | 8,900 | 128億5334万 | -12.57% | 23.82 | 5.79 |
| 05/02 | 2,462 | 2,464 | 2,404 | 2,434 | -1.14% | 4,300 | 128億1123万 | -13.2% | 23.74 | 5.77 |
| 04/28 | 2,379 | 2,499 | 2,379 | 2,462 | -4.54% | 28,600 | 129億5861万 | -12.63% | 24.02 | 5.84 |
| 04/27 | 2,584 | 2,676 | 2,540 | 2,579 | -2.72% | 7,800 | 135億7443万 | -8.87% | 25.16 | 6.11 |
| 04/26 | 2,685 | 2,696 | 2,651 | 2,651 | -1.12% | 5,800 | 139億5340万 | -6.62% | 25.86 | 6.29 |
| 04/25 | 2,751 | 2,751 | 2,659 | 2,681 | -4.59% | 6,200 | 141億1130万 | -5.67% | 26.15 | 6.36 |
| 04/22 | 2,772 | 2,848 | 2,760 | 2,810 | -1.47% | 4,500 | 147億9029万 | -1.2% | 27.41 | 6.66 |
| 04/21 | 2,818 | 2,878 | 2,765 | 2,852 | +1.21% | 4,100 | 150億879万 | +0.49% | 27.82 | 6.76 |
| 04/20 | 2,846 | 2,861 | 2,779 | 2,818 | -1.81% | 8,200 | 148億2986万 | -0.28% | 27.49 | 6.68 |
| 04/19 | 2,951 | 2,960 | 2,853 | 2,870 | -2.01% | 3,800 | 151億351万 | +2.03% | 27.99 | 6.8 |
| 04/18 | 2,800 | 2,929 | 2,761 | 2,929 | +6.51% | 6,400 | 154億1400万 | +4.61% | 28.57 | 6.94 |
| 04/15 | 2,800 | 2,800 | 2,730 | 2,750 | -2.14% | 2,800 | 144億7201万 | -1.26% | 26.82 | 6.52 |
| 04/14 | 2,810 | 2,843 | 2,764 | 2,810 | 0% | 4,500 | 147億8776万 | +1.08% | 27.41 | 6.66 |
| 04/13 | 2,811 | 2,839 | 2,775 | 2,810 | 0% | 8,700 | 147億8776万 | +1.52% | 27.41 | 6.66 |
| 04/12 | 2,840 | 2,867 | 2,810 | 2,810 | -0.85% | 5,500 | 147億8776万 | +1.77% | 27.41 | 6.66 |
| 04/11 | 2,921 | 2,924 | 2,826 | 2,834 | -4.06% | 2,300 | 149億1406万 | +2.76% | 27.64 | 6.72 |
| 04/08 | 2,874 | 2,954 | 2,874 | 2,954 | +4.9% | 4,600 | 155億4557万 | +6.87% | 28.81 | 7 |
| 04/07 | 2,886 | 2,940 | 2,810 | 2,816 | -4.22% | 3,600 | 148億1934万 | +1.62% | 27.47 | 6.68 |
| 04/06 | 2,945 | 2,974 | 2,935 | 2,940 | -4.08% | 2,300 | 154億7189万 | +5.64% | 28.68 | 6.97 |
| 04/05 | 3,100 | 3,145 | 3,065 | 3,065 | -1.13% | 7,600 | 161億2971万 | +9.78% | 29.9 | 7.27 |
| 04/04 | 2,943 | 3,100 | 2,930 | 3,100 | +5.48% | 7,100 | 163億1390万 | +11.15% | 30.24 | 7.35 |
| 04/01 | 2,840 | 2,939 | 2,827 | 2,939 | +3.67% | 2,600 | 154億6663万 | +5.72% | 28.67 | 6.97 |
| 03/31 | 2,850 | 2,867 | 2,811 | 2,835 | -0.53% | 2,100 | 149億1932万 | +2.53% | 27.65 | 6.72 |
| 03/30 | 2,778 | 2,850 | 2,778 | 2,850 | +2.81% | 2,500 | 149億9826万 | +3.19% | 27.8 | 6.76 |
| 03/29 | 2,750 | 2,774 | 2,733 | 2,772 | +1.46% | 2,600 | 145億8778万 | +0.51% | 27.04 | 6.57 |
| 03/28 | 2,775 | 2,775 | 2,730 | 2,732 | -1.55% | 3,100 | 143億7728万 | -0.91% | 26.65 | 6.48 |
| 03/25 | 2,768 | 2,800 | 2,752 | 2,775 | +0.25% | 3,100 | 146億357万 | +0.51% | 27.07 | 6.58 |
| 03/24 | 2,752 | 2,775 | 2,701 | 2,768 | -1.14% | 5,500 | 145億6673万 | +0.14% | 27 | 6.56 |
| 03/23 | 2,809 | 2,828 | 2,770 | 2,800 | +2.15% | 8,700 | 147億3514万 | +1.12% | 27.31 | 6.64 |
| 03/22 | 2,830 | 2,830 | 2,728 | 2,741 | +0.4% | 5,100 | 144億2437万 | -1.12% | 26.73 | 6.5 |
| 03/18 | 2,696 | 2,749 | 2,676 | 2,730 | +2.75% | 7,500 | 143億6648万 | -2.08% | 26.63 | 6.47 |
| 03/17 | 2,666 | 2,666 | 2,579 | 2,657 | +4.61% | 2,100 | 139億8232万 | -5.21% | 25.92 | 6.3 |
| 03/16 | 2,546 | 2,608 | 2,501 | 2,540 | +1.56% | 5,600 | 133億6662万 | -10.34% | 24.77 | 6.02 |
| 03/15 | 2,501 | 2,555 | 2,465 | 2,501 | -1.96% | 5,000 | 131億6138万 | -12.71% | 24.39 | 5.93 |
| 03/14 | 2,499 | 2,645 | 2,499 | 2,551 | +0.39% | 4,500 | 134億2450万 | -12.03% | 24.88 | 6.05 |
| 03/11 | 2,567 | 2,567 | 2,485 | 2,541 | -3.49% | 5,300 | 133億7188万 | -13.37% | 24.78 | 6.02 |
| 03/10 | 2,695 | 2,695 | 2,600 | 2,633 | +5.53% | 6,000 | 138億5603万 | -11.35% | 25.68 | 6.24 |
| 03/09 | 2,613 | 2,650 | 2,480 | 2,495 | -5.46% | 8,600 | 131億2981万 | -16.78% | 24.34 | 5.91 |
| 03/08 | 2,665 | 2,741 | 2,620 | 2,639 | -3.72% | 8,800 | 138億8760万 | -12.96% | 25.74 | 6.26 |
| 03/07 | 2,850 | 2,878 | 2,721 | 2,741 | -8.02% | 5,700 | 144億2437万 | -10.37% | 26.73 | 6.5 |
| 03/04 | 3,000 | 3,000 | 2,863 | 2,980 | -4.64% | 4,200 | 156億8210万 | -2.99% | 29.07 | 7.06 |
| 03/03 | 3,175 | 3,245 | 2,936 | 3,125 | +0.32% | 9,000 | 164億4515万 | +1.26% | 30.48 | 7.41 |
| 03/02 | 3,140 | 3,140 | 3,000 | 3,115 | -2.04% | 5,500 | 163億9253万 | +0.61% | 30.38 | 7.38 |
| 03/01 | 3,000 | 3,195 | 3,000 | 3,180 | +6.68% | 4,900 | 167億3459万 | +2.15% | 31.02 | 7.54 |
| 02/28 | 2,898 | 2,981 | 2,826 | 2,981 | +3.36% | 5,400 | 156億8736万 | -4.64% | 29.08 | 7.07 |
| 02/25 | 2,739 | 2,890 | 2,665 | 2,884 | +12.44% | 8,400 | 151億7690万 | -8.39% | 28.13 | 6.84 |
| 02/24 | 2,748 | 2,748 | 2,555 | 2,565 | -6.66% | 12,500 | 134億9818万 | -19.21% | 25.02 | 6.08 |
| 02/22 | 2,732 | 2,800 | 2,673 | 2,748 | -0.07% | 7,400 | 144億6121万 | -14.58% | 26.8 | 6.51 |
| 02/21 | 2,720 | 2,780 | 2,681 | 2,750 | +0.11% | 6,500 | 144億7173万 | -15.46% | 26.82 | 6.52 |
| 02/18 | 2,739 | 2,799 | 2,720 | 2,747 | -3.24% | 9,300 | 144億4770万 | -16.5% | 26.78 | 6.51 |
| 02/17 | 2,860 | 2,875 | 2,785 | 2,839 | -0.04% | 10,600 | 149億3157万 | -14.72% | 27.67 | 6.73 |
| 02/16 | 2,905 | 2,958 | 2,811 | 2,840 | -1.87% | 10,800 | 149億3683万 | -15.55% | 27.68 | 6.73 |
| 02/15 | 2,891 | 2,946 | 2,867 | 2,894 | +0.38% | 11,100 | 152億2084万 | -14.71% | 28.21 | 6.86 |
| 02/14 | 3,030 | 3,030 | 2,881 | 2,883 | -8.04% | 8,000 | 151億6299万 | -15.75% | 28.1 | 6.83 |
| 02/10 | 3,045 | 3,205 | 3,045 | 3,135 | +0.64% | 10,700 | 164億8837万 | -9.18% | 30.56 | 7.43 |
| 02/09 | 3,115 | 3,200 | 2,927 | 3,115 | -8.25% | 47,400 | 163億8318万 | -10.33% | 30.37 | 7.38 |
| 02/08 | 3,355 | 3,450 | 3,320 | 3,395 | +1.19% | 18,400 | 178億5583万 | -3.06% | 33.09 | 8.04 |
| 02/07 | 3,435 | 3,460 | 3,355 | 3,355 | -0.74% | 6,500 | 176億4545万 | -4.71% | 32.7 | 7.95 |
| 02/04 | 3,360 | 3,380 | 3,295 | 3,380 | +0.3% | 3,400 | 177億7694万 | -4.52% | 32.95 | 8.01 |
| 02/03 | 3,450 | 3,450 | 3,340 | 3,370 | -2.32% | 7,000 | 177億2434万 | -5.26% | 32.85 | 7.98 |
| 02/02 | 3,330 | 3,450 | 3,300 | 3,450 | +3.14% | 7,200 | 181億4510万 | -3.52% | 33.63 | 8.17 |
