時価総額
2022/04/14～2022/09/08
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 |
| 09/08 | 1,833 | 1,851 | 1,788 | 1,841 | +2.68% | 198,400 | 203億8355万 | +6.48% | 8.61 | 1.76 |
| 09/07 | 1,864 | 1,876 | 1,785 | 1,793 | -4.42% | 237,800 | 198億5209万 | +4.06% | 8.39 | 1.72 |
| 09/06 | 1,873 | 1,975 | 1,850 | 1,876 | +0.32% | 507,100 | 207億7107万 | +8.94% | 8.77 | 1.8 |
| 09/05 | 1,832 | 1,903 | 1,792 | 1,870 | +4.35% | 414,100 | 207億464万 | +8.85% | 8.75 | 1.79 |
| 09/02 | 1,883 | 1,883 | 1,762 | 1,792 | -1.54% | 419,900 | 198億4102万 | +4.61% | 8.38 | 1.72 |
| 09/01 | 1,886 | 1,903 | 1,810 | 1,820 | -4.81% | 472,100 | 201億5104万 | +6.37% | 8.51 | 1.74 |
| 08/31 | 2,208 | 2,249 | 1,894 | 1,912 | -12.69% | 1,397,400 | 211億6966万 | +12.01% | 8.94 | 1.83 |
| 08/30 | 1,991 | 2,215 | 1,975 | 2,190 | +9.88% | 1,042,900 | 242億4768万 | +28.98% | 10.24 | 2.1 |
| 08/29 | 1,940 | 2,079 | 1,932 | 1,993 | -0.35% | 978,200 | 220億6649万 | +19.06% | 9.32 | 1.91 |
| 08/26 | 1,743 | 2,018 | 1,733 | 2,000 | +17.03% | 1,662,600 | 221億4400万 | +20.7% | 9.35 | 1.92 |
| 08/25 | 1,658 | 1,716 | 1,643 | 1,709 | +3.45% | 248,100 | 189億2204万 | +4.08% | 7.99 | 1.64 |
| 08/24 | 1,590 | 1,656 | 1,565 | 1,652 | +4.62% | 361,200 | 182億9094万 | +0.92% | 7.73 | 1.58 |
| 08/23 | 1,498 | 1,579 | 1,485 | 1,579 | +5.13% | 212,600 | 174億8268万 | -3.19% | 7.38 | 1.51 |
| 08/22 | 1,498 | 1,505 | 1,465 | 1,502 | -1.12% | 193,100 | 166億3014万 | -7.63% | 7.02 | 1.44 |
| 08/19 | 1,497 | 1,528 | 1,477 | 1,519 | +0.8% | 175,100 | 168億1836万 | -6.58% | 7.1 | 1.46 |
| 08/18 | 1,502 | 1,522 | 1,475 | 1,507 | -0.92% | 234,200 | 166億8550万 | -7.26% | 7.05 | 1.44 |
| 08/17 | 1,567 | 1,567 | 1,517 | 1,521 | -3% | 275,000 | 168億4051万 | -6.4% | 7.11 | 1.46 |
| 08/16 | 1,598 | 1,602 | 1,533 | 1,568 | -0.82% | 226,700 | 173億6089万 | -3.57% | 7.33 | 1.5 |
| 08/15 | 1,536 | 1,600 | 1,515 | 1,581 | +4.7% | 440,000 | 175億483万 | -2.71% | 7.39 | 1.52 |
| 08/12 | 1,590 | 1,599 | 1,502 | 1,510 | -4.07% | 637,900 | 167億1872万 | -7.02% | 7.06 | 1.45 |
| 08/10 | 1,659 | 1,670 | 1,564 | 1,574 | -15.56% | 1,119,200 | 174億2732万 | -3.14% | 7.36 | 1.51 |
| 08/09 | 1,768 | 1,870 | 1,767 | 1,864 | +7.13% | 417,900 | 206億3820万 | +14.64% | 8.72 | 1.79 |
| 08/08 | 1,682 | 1,744 | 1,675 | 1,740 | +5.07% | 132,500 | 192億6528万 | +7.94% | 8.14 | 1.67 |
| 08/05 | 1,648 | 1,656 | 1,611 | 1,656 | +0.18% | 86,400 | 183億3523万 | +3.24% | 7.74 | 1.59 |
| 08/04 | 1,685 | 1,685 | 1,632 | 1,653 | -1.96% | 128,700 | 183億201万 | +3.12% | 7.73 | 1.58 |
| 08/03 | 1,740 | 1,749 | 1,680 | 1,686 | -4.91% | 161,200 | 186億6739万 | +5.24% | 7.88 | 1.62 |
| 08/02 | 1,780 | 1,781 | 1,726 | 1,773 | -0.23% | 105,000 | 196億3065万 | +10.88% | 8.29 | 1.7 |
| 08/01 | 1,780 | 1,825 | 1,756 | 1,777 | +1.89% | 108,700 | 196億7494万 | +11.76% | 8.31 | 1.7 |
| 07/29 | 1,757 | 1,808 | 1,709 | 1,744 | -0.34% | 144,200 | 193億956万 | +10.45% | 8.16 | 1.67 |
| 07/28 | 1,721 | 1,762 | 1,684 | 1,750 | +2.4% | 204,500 | 193億7600万 | +11.46% | 8.18 | 1.68 |
| 07/27 | 1,683 | 1,730 | 1,656 | 1,709 | +1.48% | 145,800 | 189億2204万 | +9.41% | 7.99 | 1.64 |
| 07/26 | 1,600 | 1,691 | 1,600 | 1,684 | +5.25% | 161,800 | 186億4524万 | +7.95% | 7.88 | 1.61 |
| 07/25 | 1,595 | 1,611 | 1,558 | 1,600 | +1.33% | 79,300 | 177億1520万 | +2.76% | 7.48 | 1.53 |
| 07/22 | 1,566 | 1,602 | 1,563 | 1,579 | -1.5% | 65,200 | 174億8268万 | +0.96% | 7.38 | 1.51 |
| 07/21 | 1,588 | 1,634 | 1,583 | 1,603 | +0.94% | 148,200 | 177億4841万 | +2.17% | 7.5 | 1.54 |
| 07/20 | 1,534 | 1,590 | 1,520 | 1,588 | +5.37% | 117,500 | 175億8233万 | +1.02% | 7.43 | 1.52 |
| 07/19 | 1,477 | 1,519 | 1,443 | 1,507 | +3.65% | 140,000 | 166億8550万 | -4.62% | 7.05 | 1.44 |
| 07/15 | 1,517 | 1,518 | 1,447 | 1,454 | -3.9% | 142,500 | 160億9868万 | -8.73% | 6.8 | 1.39 |
| 07/14 | 1,483 | 1,517 | 1,474 | 1,513 | +1.75% | 113,500 | 167億5193万 | -5.97% | 7.08 | 1.45 |
| 07/13 | 1,491 | 1,518 | 1,480 | 1,487 | -1.72% | 103,000 | 164億6406万 | -8.15% | 6.95 | 1.43 |
| 07/12 | 1,527 | 1,527 | 1,488 | 1,513 | -1.37% | 101,300 | 167億5193万 | -7.12% | 7.08 | 1.45 |
| 07/11 | 1,546 | 1,572 | 1,524 | 1,534 | -0.9% | 142,300 | 169億8444万 | -6.29% | 7.17 | 1.47 |
| 07/08 | 1,534 | 1,577 | 1,527 | 1,548 | +0.26% | 195,700 | 171億3945万 | -5.84% | 7.24 | 1.48 |
| 07/07 | 1,515 | 1,552 | 1,485 | 1,544 | -0.06% | 141,200 | 170億9516万 | -6.25% | 7.22 | 1.48 |
| 07/06 | 1,552 | 1,584 | 1,530 | 1,545 | -3.38% | 144,600 | 171億624万 | -6.36% | 7.23 | 1.48 |
| 07/05 | 1,515 | 1,629 | 1,510 | 1,599 | +5.96% | 207,500 | 177億412万 | -3.62% | 7.48 | 1.53 |
| 07/04 | 1,549 | 1,549 | 1,458 | 1,509 | -1.95% | 192,200 | 167億764万 | -9.15% | 7.06 | 1.45 |
| 07/01 | 1,606 | 1,627 | 1,508 | 1,539 | -5.52% | 231,800 | 170億3980万 | -7.62% | 7.2 | 1.48 |
| 06/30 | 1,640 | 1,640 | 1,593 | 1,629 | 0% | 177,000 | 180億3628万 | -2.22% | 7.62 | 1.56 |
| 06/29 | 1,611 | 1,649 | 1,586 | 1,629 | 0% | 269,700 | 180億3628万 | -2.1% | 7.6 | 1.56 |
| 06/28 | 1,560 | 1,629 | 1,557 | 1,629 | +6.05% | 163,600 | 180億3628万 | -2.1% | 7.6 | 1.56 |
| 06/27 | 1,524 | 1,557 | 1,502 | 1,536 | +2.81% | 109,400 | 170億659万 | -7.58% | 7.16 | 1.47 |
| 06/24 | 1,500 | 1,509 | 1,460 | 1,494 | -1.58% | 219,100 | 165億4156万 | -10.32% | 6.97 | 1.43 |
| 06/23 | 1,550 | 1,572 | 1,502 | 1,518 | -2.25% | 177,500 | 168億729万 | -9.16% | 7.08 | 1.45 |
| 06/22 | 1,662 | 1,666 | 1,538 | 1,553 | -6.28% | 226,700 | 171億9481万 | -7.28% | 7.24 | 1.48 |
| 06/21 | 1,616 | 1,700 | 1,600 | 1,657 | +2.22% | 137,000 | 183億4630万 | -1.25% | 7.73 | 1.58 |
| 06/20 | 1,785 | 1,793 | 1,580 | 1,621 | -8.42% | 245,300 | 179億4771万 | -3.17% | 7.56 | 1.55 |
| 06/17 | 1,650 | 1,857 | 1,649 | 1,770 | +3.75% | 409,500 | 195億9744万 | +5.92% | 8.25 | 1.69 |
| 06/16 | 1,693 | 1,750 | 1,671 | 1,706 | +2.28% | 167,700 | 188億8883万 | +3.02% | 7.95 | 1.63 |
| 06/15 | 1,751 | 1,805 | 1,652 | 1,668 | -6.87% | 268,800 | 184億6809万 | +1.58% | 7.78 | 1.59 |
| 06/14 | 1,796 | 1,818 | 1,712 | 1,791 | -2.18% | 220,400 | 198億2995万 | +10.62% | 8.35 | 1.71 |
| 06/13 | 1,832 | 1,880 | 1,803 | 1,831 | -1.19% | 264,700 | 202億7283万 | +15.01% | 8.54 | 1.75 |
| 06/10 | 1,746 | 1,864 | 1,718 | 1,853 | +4.75% | 331,500 | 205億1641万 | +18.4% | 8.64 | 1.77 |
| 06/09 | 1,745 | 1,798 | 1,685 | 1,769 | +1.78% | 270,200 | 195億8636万 | +15.02% | 8.25 | 1.69 |
| 06/08 | 1,748 | 1,919 | 1,732 | 1,738 | +1.28% | 677,200 | 192億4313万 | +14.8% | 8.1 | 1.66 |
| 06/07 | 1,705 | 1,762 | 1,661 | 1,716 | +1.12% | 210,600 | 189億9955万 | +15.09% | 8 | 1.64 |
| 06/06 | 1,619 | 1,714 | 1,591 | 1,697 | +4.17% | 245,200 | 187億8918万 | +15.6% | 7.91 | 1.62 |
| 06/03 | 1,632 | 1,698 | 1,600 | 1,629 | +0.62% | 243,500 | 180億3628万 | +12.73% | 7.6 | 1.56 |
| 06/02 | 1,800 | 1,800 | 1,595 | 1,619 | -8.99% | 546,400 | 179億2556万 | +13.61% | 7.55 | 1.55 |
| 06/01 | 1,727 | 1,881 | 1,716 | 1,779 | +8.48% | 764,800 | 196億9708万 | +26.44% | 8.29 | 1.7 |
| 05/31 | 1,637 | 1,648 | 1,603 | 1,640 | +0.18% | 103,600 | 181億5808万 | +18.67% | 7.65 | 1.57 |
| 05/30 | 1,586 | 1,669 | 1,581 | 1,637 | +6.44% | 195,700 | 181億2486万 | +20.1% | 7.63 | 1.56 |
| 05/27 | 1,604 | 1,611 | 1,527 | 1,538 | -3.33% | 145,900 | 170億2873万 | +14.35% | 7.17 | 1.47 |
| 05/26 | 1,613 | 1,691 | 1,580 | 1,591 | -1.3% | 156,700 | 176億1555万 | +19.62% | 7.42 | 1.52 |
| 05/25 | 1,600 | 1,626 | 1,551 | 1,612 | +0.94% | 124,300 | 178億4806万 | +22.96% | 7.52 | 1.54 |
| 05/24 | 1,650 | 1,730 | 1,582 | 1,597 | -1.84% | 291,700 | 176億8198万 | +23.61% | 7.45 | 1.53 |
| 05/23 | 1,630 | 1,642 | 1,601 | 1,627 | +0.43% | 128,100 | 180億1414万 | +28.01% | 7.59 | 1.55 |
| 05/20 | 1,612 | 1,643 | 1,587 | 1,620 | 0% | 214,400 | 179億3664万 | +29.7% | 7.55 | 1.55 |
| 05/19 | 1,596 | 1,684 | 1,574 | 1,620 | -0.55% | 239,400 | 179億3664万 | +32.03% | 7.55 | 1.55 |
| 05/18 | 1,570 | 1,670 | 1,557 | 1,629 | +4.62% | 250,300 | 180億3628万 | +35.19% | 7.6 | 1.56 |
| 05/17 | 1,550 | 1,628 | 1,499 | 1,557 | +0.84% | 251,300 | 172億3910万 | +31.73% | 7.26 | 1.49 |
| 05/16 | 1,435 | 1,552 | 1,431 | 1,544 | +11.08% | 267,600 | 170億9516万 | +32.87% | 7.2 | 1.48 |
| 05/13 | 1,399 | 1,430 | 1,325 | 1,390 | +2.81% | 360,900 | 153億9008万 | +21.5% | 6.48 | 1.33 |
| 05/12 | 1,359 | 1,389 | 1,313 | 1,352 | +24.15% | 577,400 | 149億6934万 | +19.54% | 6.3 | 1.29 |
| 05/11 | 1,119 | 1,120 | 1,067 | 1,089 | -2.85% | 86,000 | 120億5740万 | -2.85% | 5.08 | 1.04 |
| 05/10 | 1,165 | 1,165 | 1,085 | 1,121 | -3.78% | 75,200 | 124億1171万 | -0.27% | 5.23 | 1.07 |
| 05/09 | 1,166 | 1,172 | 1,150 | 1,165 | -0.34% | 38,500 | 128億9888万 | +3.65% | 5.43 | 1.11 |
| 05/06 | 1,166 | 1,177 | 1,149 | 1,169 | +0.26% | 44,300 | 129億4316万 | +3.91% | 5.45 | 1.12 |
| 05/02 | 1,155 | 1,175 | 1,138 | 1,166 | -0.51% | 51,400 | 129億995万 | +3.74% | 5.44 | 1.11 |
| 04/28 | 1,144 | 1,183 | 1,115 | 1,172 | +1.91% | 63,200 | 129億7638万 | +4.18% | 5.46 | 1.12 |
| 04/27 | 1,102 | 1,151 | 1,061 | 1,150 | +2.5% | 96,500 | 127億3280万 | +2.31% | 5.36 | 1.1 |
| 04/26 | 1,121 | 1,145 | 1,115 | 1,122 | +0.09% | 41,600 | 124億2278万 | -0.18% | 5.23 | 1.07 |
| 04/25 | 1,158 | 1,158 | 1,118 | 1,121 | -3.61% | 50,400 | 124億1171万 | -0.18% | 5.23 | 1.07 |
| 04/22 | 1,132 | 1,169 | 1,128 | 1,163 | +1.04% | 42,000 | 128億7673万 | +3.75% | 5.42 | 1.11 |
| 04/21 | 1,188 | 1,188 | 1,133 | 1,151 | -1.96% | 46,600 | 127億4387万 | +3.23% | 5.37 | 1.1 |
| 04/20 | 1,204 | 1,204 | 1,151 | 1,174 | -1.43% | 82,800 | 129億9852万 | +5.67% | 5.47 | 1.12 |
| 04/19 | 1,174 | 1,244 | 1,163 | 1,191 | +3.84% | 149,800 | 131億8675万 | +7.78% | 5.55 | 1.14 |
| 04/18 | 1,145 | 1,193 | 1,117 | 1,147 | +1.06% | 79,500 | 126億9958万 | +4.46% | 5.35 | 1.1 |
| 04/15 | 1,125 | 1,147 | 1,102 | 1,135 | +0.53% | 45,800 | 125億6672万 | +4.03% | 5.29 | 1.08 |
| 04/14 | 1,094 | 1,145 | 1,071 | 1,129 | +4.54% | 52,400 | 125億28万 | +4.44% | 5.26 | 1.08 |
