時価総額
2021/11/15～2022/06/30
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 |
|---|
| 2023 | 1/1, 株式分割 1→2 |
| 2022 |
| 06/30 | 1,049 | 1,050 | 1,018 | 1,050 | +2.39% | 1,800 | 8億7326万 | -0.19% | - | 0.23 |
| 06/29 | 1,017 | 1,040 | 1,017 | 1,026 | -7.9% | 1,400 | 8億5288万 | -2.15% | - | 0.22 |
| 06/28 | 1,103 | 1,114 | 1,096 | 1,114 | +1.04% | 2,400 | 9億2607万 | +6.35% | - | 0.24 |
| 06/27 | 1,084 | 1,102 | 1,084 | 1,102 | +1.66% | 1,200 | 9億1651万 | +5.66% | - | 0.24 |
| 06/24 | 1,084 | 1,084 | 1,084 | 1,084 | 0% | 400 | 9億154万 | +4.23% | - | 0.23 |
| 06/23 | 1,087 | 1,090 | 1,065 | 1,084 | +1.74% | 1,000 | 9億154万 | +4.53% | - | 0.23 |
| 06/22 | 1,097 | 1,097 | 1,047 | 1,066 | -1.66% | 2,000 | 8億8615万 | +3.05% | - | 0.23 |
| 06/21 | 1,085 | 1,085 | 1,084 | 1,084 | -0.09% | 600 | 9億112万 | +5.19% | - | 0.23 |
| 06/20 | 1,095 | 1,095 | 1,070 | 1,085 | -1.09% | 1,200 | 9億195万 | +5.7% | - | 0.23 |
| 06/17 | 1,057 | 1,097 | 1,057 | 1,097 | +3.69% | 1,400 | 9億1193万 | +7.18% | - | 0.24 |
| 06/16 | 1,058 | 1,058 | 1,058 | 1,058 | +0.38% | 200 | 8億7950万 | +3.78% | - | 0.23 |
| 06/15 | 1,048 | 1,054 | 1,048 | 1,054 | +0.62% | 600 | 8億7617万 | +3.59% | - | 0.23 |
| 06/10 | 1,049 | 1,049 | 1,025 | 1,047 | +2.15% | 800 | 8億7077万 | +3.25% | - | 0.22 |
| 06/09 | 1,031 | 1,054 | 1,025 | 1,025 | -3.07% | 1,600 | 8億5247万 | +1.08% | - | 0.22 |
| 06/07 | 1,058 | 1,058 | 1,058 | 1,058 | 0% | 200 | 8億7950万 | +4.29% | - | 0.23 |
| 06/06 | 1,058 | 1,058 | 1,058 | 1,058 | -1.76% | 200 | 8億7950万 | +3.98% | - | 0.23 |
| 06/03 | 1,033 | 1,077 | 1,033 | 1,077 | +5.02% | 800 | 8億9530万 | +5.75% | - | 0.23 |
| 06/01 | 1,024 | 1,025 | 1,024 | 1,025 | 0% | 1,000 | 8億5247万 | +0.79% | - | 0.22 |
| 05/31 | 1,024 | 1,025 | 1,024 | 1,025 | +0.15% | 400 | 8億5247万 | +0.69% | - | 0.22 |
| 05/30 | 1,025 | 1,025 | 1,024 | 1,024 | -0.78% | 600 | 8億5122万 | +0.54% | - | 0.22 |
| 05/20 | 1,032 | 1,032 | 1,032 | 1,032 | +0.68% | 1,000 | 8億5787万 | +1.23% | - | 0.22 |
| 05/19 | 1,025 | 1,025 | 1,025 | 1,025 | +1.84% | 400 | 8億5205万 | +0.64% | - | 0.22 |
| 05/17 | 1,006 | 1,006 | 1,006 | 1,006 | +0.35% | 200 | 8億3667万 | -1.08% | - | 0.22 |
| 05/16 | 995 | 1,003 | 995 | 1,003 | +0.75% | 600 | 8億3376万 | -1.43% | - | 0.21 |
| 05/10 | 995 | 995 | 995 | 995 | +4.19% | 400 | 8億2752万 | -2.07% | - | 0.21 |
| 05/09 | 965 | 965 | 953 | 955 | -5.4% | 2,000 | 7億9425万 | -5.91% | - | 0.2 |
| 05/02 | 1,010 | 1,010 | 1,010 | 1,010 | -0.25% | 200 | 8億3958万 | -0.64% | - | 0.22 |
| 04/22 | 1,037 | 1,037 | 1,012 | 1,012 | 0% | 400 | 8億4166万 | -0.39% | - | 0.22 |
| 04/20 | 992 | 1,012 | 992 | 1,012 | +0.4% | 1,400 | 8億4166万 | -0.3% | - | 0.22 |
| 04/18 | 1,008 | 1,008 | 1,008 | 1,008 | +0.15% | 400 | 8億3833万 | -0.59% | - | 0.22 |
| 04/15 | 1,004 | 1,007 | 1,004 | 1,007 | +2.08% | 600 | 8億3708万 | -0.84% | - | 0.22 |
| 04/11 | 986 | 986 | 986 | 986 | +0.31% | 200 | 8億2003万 | -3.05% | - | 0.21 |
| 04/06 | 983 | 983 | 983 | 983 | -1.11% | 1,000 | 8億1754万 | -3.44% | - | 0.21 |
| 04/05 | 1,006 | 1,006 | 994 | 994 | +0.05% | 400 | 8億2669万 | -2.55% | - | 0.21 |
| 04/04 | 993 | 994 | 993 | 994 | -1.19% | 2,200 | 8億2627万 | -2.79% | - | 0.21 |
| 04/01 | 986 | 1,006 | 986 | 1,006 | +0.75% | 3,800 | 8億3625万 | -1.81% | - | 0.22 |
| 03/31 | 991 | 998 | 991 | 998 | -3.57% | 800 | 8億3001万 | -2.73% | - | 0.21 |
| 03/24 | 1,035 | 1,035 | 1,035 | 1,035 | -0.29% | 200 | 8億6079万 | +0.78% | - | 0.22 |
| 03/23 | 1,050 | 1,050 | 1,038 | 1,038 | -6.82% | 400 | 8億6328万 | +1.17% | - | 0.22 |
| 03/22 | 1,114 | 1,114 | 1,114 | 1,114 | +2.3% | 1,000 | 9億2649万 | +8.68% | - | 0.24 |
| 03/18 | 1,089 | 1,089 | 1,089 | 1,089 | +2.45% | 200 | 9億570万 | +6.76% | - | 0.23 |
| 03/17 | 1,063 | 1,063 | 1,063 | 1,063 | +2.41% | 600 | 8億8407万 | +4.63% | - | 0.23 |
| 03/16 | 1,038 | 1,038 | 1,038 | 1,038 | +0.05% | 600 | 8億6328万 | +2.37% | - | 0.22 |
| 03/15 | 1,038 | 1,038 | 1,038 | 1,038 | +0.29% | 200 | 8億6287万 | +2.32% | - | 0.22 |
| 02/21 | 1,035 | 1,035 | 1,035 | 1,035 | +2.43% | 800 | 8億6037万 | +2.12% | - | 0.22 |
| 02/18 | 1,010 | 1,010 | 1,010 | 1,010 | 0% | 200 | 8億3999万 | -0.3% | - | 0.22 |
| 02/17 | 963 | 1,010 | 963 | 1,010 | +2.07% | 2,000 | 8億3999万 | -0.49% | - | 0.22 |
| 02/16 | 990 | 990 | 990 | 990 | +1.23% | 200 | 8億2294万 | -2.51% | - | 0.21 |
| 02/15 | 978 | 978 | 978 | 978 | 0% | 600 | 8億1296万 | -3.88% | - | 0.21 |
| 02/14 | 979 | 979 | 978 | 978 | -0.1% | 400 | 8億1296万 | -4.17% | - | 0.21 |
| 02/10 | 979 | 979 | 979 | 979 | -2.15% | 200 | 8億1380万 | -4.26% | - | 0.21 |
| 02/09 | 1,000 | 1,000 | 1,000 | 1,000 | +0.7% | 200 | 8億3168万 | -2.53% | - | 0.21 |
| 02/08 | 993 | 993 | 993 | 993 | -0.35% | 400 | 8億2586万 | -3.4% | - | 0.21 |
| 02/01 | 986 | 997 | 986 | 997 | -3.77% | 1,000 | 8億2877万 | -3.35% | - | 0.21 |
| 01/31 | 1,036 | 1,036 | 1,036 | 1,036 | 0% | 200 | 8億6120万 | +0.24% | - | 0.22 |
| 01/26 | 1,030 | 1,040 | 1,030 | 1,036 | +1.72% | 800 | 8億6120万 | +0.15% | - | 0.22 |
| 01/25 | 1,044 | 1,044 | 1,018 | 1,018 | -2.44% | 400 | 8億4665万 | -1.64% | - | 0.22 |
| 01/24 | 1,044 | 1,044 | 1,044 | 1,044 | 0% | 400 | 8億6786万 | +0.63% | - | 0.22 |
| 01/21 | 1,019 | 1,044 | 1,019 | 1,044 | +0.48% | 2,600 | 8億6786万 | +0.43% | - | 0.22 |
| 01/20 | 1,080 | 1,080 | 1,039 | 1,039 | -1.52% | 2,000 | 8億6370万 | -0.43% | - | 0.22 |
| 01/19 | 1,020 | 1,055 | 1,020 | 1,055 | +3.38% | 600 | 8億7700万 | +0.62% | - | 0.23 |
| 01/18 | 1,020 | 1,020 | 1,020 | 1,020 | +0.39% | 600 | 8億4831万 | -2.95% | - | 0.22 |
| 01/17 | 1,005 | 1,016 | 1,005 | 1,016 | +1.6% | 600 | 8億4498万 | -3.61% | - | 0.22 |
| 01/14 | 1,000 | 1,000 | 999 | 1,000 | 0% | 2,400 | 8億3168万 | -5.48% | - | 0.21 |
| 01/13 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 400 | 8億3168万 | -5.84% | - | 0.21 |
| 01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 200 | 8億3168万 | -6.02% | - | 0.21 |
| 01/07 | 1,000 | 1,000 | 1,000 | 1,000 | -2.91% | 400 | 8億3168万 | -6.28% | - | 0.21 |
| 01/06 | 980 | 1,030 | 960 | 1,030 | 0% | 6,600 | 8億5663万 | -3.65% | - | 0.22 |
| 01/05 | 1,030 | 1,030 | 1,030 | 1,030 | 0% | 200 | 8億5663万 | -3.65% | - | 0.22 |
| 01/04 | 1,050 | 1,050 | 1,015 | 1,030 | -1.86% | 1,800 | 8億5663万 | -3.65% | - | 0.22 |
| 2021 |
| 12/30 | 1,000 | 1,050 | 1,000 | 1,050 | +2.39% | 800 | 8億7285万 | -1.73% | - | 0.23 |
| 12/28 | 1,045 | 1,045 | 1,000 | 1,025 | -0.49% | 1,400 | 8億5247万 | -3.85% | - | 0.22 |
| 12/24 | 1,005 | 1,030 | 1,005 | 1,030 | -2.37% | 400 | 8億5663万 | -3.38% | - | 0.22 |
| 12/23 | 1,005 | 1,055 | 1,005 | 1,055 | +2.43% | 1,400 | 8億7742万 | -0.94% | - | 0.23 |
| 12/22 | 1,030 | 1,030 | 1,030 | 1,030 | -3.65% | 200 | 8億5663万 | -3.2% | - | 0.22 |
| 12/21 | 1,069 | 1,069 | 1,069 | 1,069 | +0.8% | 200 | 8億8906万 | +0.47% | - | 0.23 |
| 12/20 | 1,067 | 1,067 | 1,061 | 1,061 | -0.61% | 1,200 | 8億8199万 | -0.24% | - | 0.23 |
| 12/17 | 1,049 | 1,067 | 1,049 | 1,067 | +1.72% | 4,600 | 8億8740万 | +0.47% | - | 0.23 |
| 12/16 | 1,075 | 1,099 | 1,049 | 1,049 | -0.1% | 8,400 | 8億7243万 | -0.94% | - | 0.22 |
| 12/15 | 1,050 | 1,050 | 1,050 | 1,050 | -1.87% | 400 | 8億7326万 | -0.76% | - | 0.23 |
| 12/14 | 1,070 | 1,070 | 1,070 | 1,070 | -0.09% | 200 | 8億8989万 | +1.23% | - | 0.23 |
| 12/13 | 1,071 | 1,071 | 1,071 | 1,071 | -2.28% | 200 | 8億9073万 | +1.52% | - | 0.23 |
| 12/10 | 1,071 | 1,096 | 1,071 | 1,096 | -4.32% | 1,800 | 9億1152万 | +3.98% | - | 0.23 |
| 12/09 | 1,146 | 1,146 | 1,146 | 1,146 | -0.09% | 200 | 9億5269万 | +8.99% | - | 0.25 |
| 12/08 | 1,145 | 1,147 | 1,145 | 1,147 | +1.91% | 400 | 9億5352万 | +9.61% | - | 0.25 |
| 12/07 | 1,138 | 1,138 | 1,125 | 1,125 | +1.12% | 1,200 | 9億3564万 | +8.07% | - | 0.24 |
| 12/06 | 1,113 | 1,113 | 1,113 | 1,113 | +0.5% | 600 | 9億2524万 | +7.28% | - | 0.24 |
| 12/03 | 1,108 | 1,108 | 1,107 | 1,107 | +0.64% | 600 | 9億2067万 | +7.16% | - | 0.24 |
| 12/02 | 1,080 | 1,100 | 1,080 | 1,100 | +4.76% | 3,600 | 9億1485万 | +6.8% | - | 0.24 |
| 12/01 | 1,065 | 1,075 | 1,050 | 1,050 | -1.41% | 2,800 | 8億7326万 | +2.34% | - | 0.23 |
| 11/30 | 1,050 | 1,065 | 1,050 | 1,065 | +1.48% | 400 | 8億8574万 | +4% | - | 0.23 |
| 11/29 | 1,050 | 1,050 | 1,050 | 1,050 | -0.05% | 200 | 8億7285万 | +2.69% | - | 0.23 |
| 11/26 | 1,023 | 1,050 | 1,023 | 1,050 | +2.69% | 400 | 8億7326万 | +2.84% | - | 0.23 |
| 11/25 | 1,005 | 1,023 | 1,005 | 1,023 | +1.74% | 400 | 8億5039万 | +0.34% | - | 0.22 |
| 11/24 | 1,005 | 1,005 | 1,005 | 1,005 | +0.5% | 600 | 8億3584万 | -1.37% | - | 0.22 |
| 11/22 | 1,050 | 1,050 | 1,000 | 1,000 | -2.39% | 1,600 | 8億3168万 | -1.96% | - | 0.21 |
| 11/19 | 1,025 | 1,025 | 1,025 | 1,025 | +1.04% | 200 | 8億5205万 | +0.34% | - | 0.22 |
| 11/18 | 1,025 | 1,025 | 1,014 | 1,014 | -1.07% | 400 | 8億4332万 | -0.78% | - | 0.22 |
| 11/17 | 1,035 | 1,035 | 1,025 | 1,025 | -0.77% | 800 | 8億5247万 | +0.29% | - | 0.22 |
| 11/15 | 1,033 | 1,033 | 1,033 | 1,033 | +0.19% | 200 | 8億5912万 | +1.08% | - | 0.22 |
