時価総額
2022/02/25~2022/07/22
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 |
07/22 | 300 | 303 | 291 | 292 | -3.95% | 3,085,200 | 142億6778万 | +25.86% | - | 3.61 |
07/21 | 294 | 309 | 286 | 304 | +7.8% | 7,409,800 | 139億4195万 | +33.92% | - | 3.53 |
07/20 | 303 | 320 | 279 | 282 | -8.14% | 13,475,600 | 129億3299万 | +26.46% | - | 3.27 |
07/19 | 267 | 322 | 260 | 307 | +18.53% | 26,922,200 | 140億7953万 | +39.55% | - | 3.56 |
07/15 | 245 | 272 | 244 | 259 | +4.44% | 7,914,200 | 118億7817万 | +20.47% | - | 3.01 |
07/14 | 247 | 250 | 240 | 248 | +0.4% | 2,519,700 | 113億7369万 | +17.54% | - | 2.88 |
07/13 | 251 | 257 | 238 | 247 | +3.35% | 6,875,800 | 113億2783万 | +19.32% | - | 2.87 |
07/12 | 249 | 263 | 231 | 239 | -0.83% | 7,987,100 | 109億6094万 | +17.73% | - | 2.78 |
07/11 | 220 | 268 | 216 | 241 | +11.57% | 16,081,700 | 110億5266万 | +21.11% | - | 2.8 |
07/08 | 225 | 233 | 207 | 216 | -1.82% | 4,814,800 | 99億612万 | +10.2% | - | 2.51 |
07/07 | 219 | 225 | 204 | 220 | +3.29% | 3,660,700 | 100億8957万 | +13.99% | - | 2.55 |
07/06 | 206 | 215 | 198 | 213 | +3.4% | 2,421,400 | 97億6853万 | +12.11% | - | 2.47 |
07/05 | 208 | 214 | 203 | 206 | 0% | 1,032,400 | 94億4750万 | +10.16% | - | 2.39 |
07/04 | 221 | 221 | 202 | 206 | -3.29% | 2,180,600 | 94億4750万 | +11.35% | - | 2.39 |
07/01 | 215 | 240 | 210 | 213 | -3.18% | 5,647,900 | 97億6853万 | +17.03% | - | 2.47 |
06/30 | 227 | 235 | 220 | 220 | -3.08% | 1,747,400 | 100億8957万 | +22.22% | - | 2.55 |
06/29 | 229 | 237 | 212 | 227 | -4.22% | 4,105,800 | 104億1060万 | +28.25% | - | 2.64 |
06/28 | 241 | 266 | 231 | 237 | -1.66% | 5,372,500 | 108億6922万 | +36.99% | - | 2.75 |
06/27 | 239 | 283 | 219 | 241 | +4.33% | 17,729,200 | 110億5266万 | +42.6% | - | 2.8 |
06/24 | 196 | 231 | 187 | 231 | +27.62% | 12,302,400 | 105億9404万 | +39.16% | - | 2.68 |
06/23 | 203 | 203 | 181 | 181 | -9.95% | 2,230,600 | 83億96万 | +11.73% | - | 2.1 |
06/22 | 207 | 208 | 192 | 201 | 0% | 3,324,200 | 92億1819万 | +25.63% | - | 2.33 |
06/21 | 235 | 238 | 192 | 201 | -4.74% | 15,841,700 | 92億1819万 | +27.22% | - | 2.33 |
06/20 | 201 | 211 | 190 | 211 | +31.06% | 11,978,200 | 96億7681万 | +36.13% | - | 2.45 |
06/17 | 161 | 179 | 158 | 161 | -2.42% | 1,809,100 | 73億8373万 | +5.23% | - | 1.87 |
06/16 | 187 | 193 | 161 | 165 | -13.16% | 2,680,300 | 75億6717万 | +8.55% | - | 1.92 |
06/15 | 209 | 209 | 182 | 190 | -10.8% | 3,398,500 | 87億1372万 | +25.83% | - | 2.21 |
06/14 | 204 | 222 | 180 | 213 | +7.04% | 12,616,100 | 97億6853万 | +42.95% | - | 2.47 |
06/13 | 171 | 199 | 169 | 199 | +33.56% | 3,153,400 | 91億2647万 | +36.3% | - | 2.31 |
06/10 | 146 | 150 | 145 | 149 | +0.68% | 200,200 | 68億3339万 | +3.47% | - | 1.73 |
06/09 | 148 | 148 | 146 | 148 | 0% | 88,600 | 67億8752万 | +3.5% | - | 1.72 |
06/08 | 147 | 148 | 146 | 148 | +0.68% | 99,700 | 67億8752万 | +3.5% | - | 1.72 |
06/07 | 147 | 147 | 145 | 147 | -0.68% | 59,400 | 67億4166万 | +2.08% | - | 1.71 |
06/06 | 144 | 149 | 144 | 148 | +0.68% | 62,000 | 67億8752万 | +2.78% | - | 1.72 |
06/03 | 147 | 149 | 146 | 147 | 0% | 125,500 | 67億4166万 | +2.08% | - | 1.71 |
06/02 | 145 | 147 | 143 | 147 | +1.38% | 67,800 | 67億4166万 | +2.08% | - | 1.71 |
06/01 | 147 | 148 | 144 | 145 | -1.36% | 90,700 | 66億4994万 | +0.69% | - | 1.68 |
05/31 | 145 | 147 | 144 | 147 | +1.38% | 75,700 | 67億4166万 | +2.08% | - | 1.71 |
05/30 | 144 | 145 | 142 | 145 | +1.4% | 49,300 | 66億4994万 | 0% | - | 1.68 |
05/27 | 141 | 143 | 140 | 143 | +0.7% | 50,200 | 65億5822万 | -1.38% | - | 1.66 |
05/26 | 139 | 142 | 139 | 142 | +2.16% | 71,100 | 65億1235万 | -2.74% | - | 1.65 |
05/25 | 143 | 143 | 138 | 139 | -2.8% | 66,800 | 63億7477万 | -4.79% | - | 1.61 |
05/24 | 143 | 147 | 142 | 143 | -2.72% | 99,800 | 65億5822万 | -2.72% | - | 1.66 |
05/23 | 143 | 147 | 142 | 147 | +4.26% | 83,600 | 67億4166万 | 0% | - | 1.71 |
05/20 | 141 | 143 | 139 | 141 | +0.71% | 76,500 | 64億6649万 | -4.73% | - | 1.64 |
05/19 | 138 | 141 | 138 | 140 | -0.71% | 88,300 | 64億2063万 | -5.41% | - | 1.63 |
05/18 | 141 | 144 | 141 | 141 | 0% | 68,200 | 64億6649万 | -5.37% | - | 1.64 |
05/17 | 139 | 141 | 139 | 141 | 0% | 88,300 | 64億6649万 | -6% | - | 1.64 |
05/16 | 143 | 143 | 139 | 141 | +1.44% | 60,800 | 64億6649万 | -6.62% | - | 1.64 |
05/13 | 139 | 143 | 137 | 139 | +0.72% | 164,900 | 63億7477万 | -8.55% | - | 1.61 |
05/12 | 141 | 141 | 137 | 138 | -2.13% | 127,700 | 63億2891万 | -9.8% | - | 1.6 |
05/11 | 139 | 143 | 139 | 141 | 0% | 89,800 | 64億6649万 | -8.44% | - | 1.64 |
05/10 | 141 | 141 | 139 | 141 | -0.7% | 90,600 | 64億6649万 | -8.44% | - | 1.64 |
05/09 | 144 | 145 | 141 | 142 | -2.74% | 99,100 | 65億1235万 | -8.39% | - | 1.65 |
05/06 | 150 | 150 | 145 | 146 | -1.35% | 179,900 | 66億9580万 | -5.81% | - | 1.7 |
05/02 | 147 | 150 | 145 | 148 | -0.67% | 103,000 | 67億8752万 | -4.52% | - | 1.72 |
04/28 | 150 | 152 | 147 | 149 | -1.97% | 268,100 | 68億3339万 | -3.87% | - | 1.73 |
04/27 | 149 | 176 | 149 | 152 | +2.7% | 1,418,900 | 69億7097万 | -2.56% | - | 1.77 |
04/26 | 148 | 151 | 147 | 148 | -3.27% | 181,800 | 67億8752万 | -5.13% | - | 1.72 |
04/25 | 149 | 153 | 149 | 153 | +0.66% | 55,300 | 70億1683万 | -1.92% | - | 1.78 |
04/22 | 154 | 155 | 149 | 152 | -0.65% | 57,200 | 69億7097万 | -2.56% | - | 1.77 |
04/21 | 155 | 158 | 153 | 153 | -1.29% | 29,100 | 70億1683万 | -1.92% | - | 1.78 |
04/20 | 155 | 158 | 155 | 155 | 0% | 72,900 | 71億856万 | 0% | - | 1.8 |
04/19 | 152 | 156 | 152 | 155 | +1.97% | 55,500 | 71億856万 | +0.65% | - | 1.8 |
04/18 | 154 | 155 | 148 | 152 | -1.3% | 155,200 | 69億7097万 | -0.65% | - | 1.77 |
04/15 | 155 | 156 | 154 | 154 | -2.53% | 38,500 | 70億6269万 | +0.65% | - | 1.79 |
04/14 | 159 | 160 | 156 | 158 | +0.64% | 53,400 | 72億4614万 | +3.95% | - | 1.83 |
04/13 | 156 | 160 | 156 | 157 | +1.29% | 49,600 | 72億28万 | +3.97% | - | 1.82 |
04/12 | 156 | 159 | 155 | 155 | -3.13% | 67,200 | 71億856万 | +2.65% | - | 1.8 |
04/11 | 156 | 160 | 156 | 160 | +1.27% | 69,900 | 73億3787万 | +6.67% | - | 1.86 |
04/08 | 161 | 163 | 158 | 158 | -0.63% | 80,100 | 72億4614万 | +6.04% | - | 1.83 |
04/07 | 157 | 165 | 157 | 159 | +1.27% | 96,500 | 72億9200万 | +6.71% | - | 1.85 |
04/06 | 163 | 166 | 152 | 157 | -6.55% | 257,200 | 72億28万 | +5.37% | - | 1.82 |
04/05 | 165 | 172 | 164 | 168 | +3.07% | 160,300 | 77億476万 | +13.51% | - | 1.95 |
04/04 | 157 | 163 | 157 | 163 | +0.62% | 84,900 | 74億7545万 | +10.14% | - | 1.89 |
04/01 | 156 | 165 | 153 | 162 | +3.18% | 217,700 | 74億2959万 | +10.2% | - | 1.88 |
03/31 | 156 | 157 | 154 | 157 | +1.95% | 73,400 | 72億28万 | +7.53% | - | 1.82 |
03/30 | 155 | 157 | 153 | 154 | +1.32% | 63,300 | 70億6269万 | +6.21% | - | 1.79 |
03/29 | 153 | 154 | 150 | 152 | +0.66% | 73,200 | 69億7097万 | +4.83% | - | 1.77 |
03/28 | 154 | 156 | 150 | 151 | -1.31% | 109,600 | 69億2511万 | +4.14% | - | 1.75 |
03/25 | 156 | 158 | 153 | 153 | -1.92% | 80,000 | 70億1683万 | +5.52% | - | 1.78 |
03/24 | 152 | 158 | 151 | 156 | 0% | 145,900 | 71億5442万 | +6.85% | - | 1.81 |
03/23 | 152 | 158 | 151 | 156 | +2.63% | 201,900 | 71億5442万 | +6.85% | - | 1.81 |
03/22 | 149 | 154 | 145 | 152 | +4.11% | 182,600 | 69億7097万 | +4.11% | - | 1.77 |
03/18 | 145 | 148 | 144 | 146 | +0.69% | 124,100 | 66億9580万 | -0.68% | - | 1.7 |
03/17 | 140 | 150 | 140 | 145 | +5.84% | 462,400 | 66億4994万 | -2.03% | - | 1.68 |
03/16 | 138 | 139 | 136 | 137 | +0.74% | 86,300 | 62億8305万 | -8.05% | - | 1.59 |
03/15 | 138 | 140 | 136 | 136 | -2.16% | 116,900 | 62億3718万 | -9.33% | - | 1.58 |
03/14 | 135 | 139 | 135 | 139 | +2.21% | 78,800 | 63億7477万 | -7.95% | - | 1.61 |
03/11 | 138 | 138 | 134 | 136 | -1.45% | 125,600 | 62億3718万 | -10.53% | - | 1.58 |
03/10 | 137 | 140 | 137 | 138 | +2.22% | 78,000 | 63億2891万 | -10.39% | - | 1.6 |
03/09 | 139 | 139 | 135 | 135 | -2.88% | 115,600 | 61億9132万 | -12.34% | - | 1.57 |
03/08 | 137 | 141 | 136 | 139 | 0% | 192,700 | 63億7477万 | -10.32% | - | 1.61 |
03/07 | 142 | 142 | 135 | 139 | -3.47% | 188,200 | 63億7477万 | -10.9% | - | 1.61 |
03/04 | 148 | 148 | 143 | 144 | -3.36% | 138,700 | 66億408万 | -8.28% | - | 1.67 |
03/03 | 150 | 151 | 147 | 149 | -0.67% | 122,000 | 68億3339万 | -5.7% | - | 1.73 |
03/02 | 152 | 152 | 146 | 150 | -1.96% | 128,000 | 68億7925万 | -5.66% | - | 1.74 |
03/01 | 147 | 153 | 147 | 153 | +3.38% | 157,300 | 70億1683万 | -4.38% | - | 1.78 |
02/28 | 146 | 150 | 142 | 148 | +4.96% | 260,500 | 67億8752万 | -8.07% | - | 1.72 |
02/25 | 137 | 159 | 137 | 141 | +5.22% | 1,056,800 | 64億6649万 | -12.96% | - | 1.64 |