時価総額
2021/09/27~2022/05/24
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 |
05/24 | 2,100 | 2,100 | 2,100 | 2,100 | -2.33% | 400 | 19億3646万 | +2.54% | 2.68 | 0.4 |
05/23 | 2,150 | 2,150 | 2,150 | 2,150 | +2.38% | 100 | 19億8257万 | +5.29% | 2.75 | 0.41 |
05/18 | 2,100 | 2,100 | 2,100 | 2,100 | +0.82% | 600 | 19億3646万 | +3.19% | 2.68 | 0.4 |
05/17 | 2,111 | 2,111 | 2,071 | 2,083 | -1.33% | 500 | 19億2079万 | +2.66% | 2.66 | 0.4 |
05/16 | 2,111 | 2,111 | 2,111 | 2,111 | 0% | 400 | 19億4661万 | +4.4% | 2.7 | 0.4 |
05/13 | 2,086 | 2,130 | 2,082 | 2,111 | -3.43% | 1,700 | 19億4661万 | +4.82% | 2.7 | 0.4 |
05/12 | 2,200 | 2,203 | 2,186 | 2,186 | +2.63% | 800 | 20億1577万 | +8.86% | 2.79 | 0.42 |
05/10 | 2,100 | 2,130 | 2,100 | 2,130 | -0.14% | 500 | 19億6413万 | +6.61% | 2.72 | 0.41 |
05/06 | 2,120 | 2,133 | 2,120 | 2,133 | +2.94% | 500 | 19億6689万 | +7.19% | 2.73 | 0.41 |
04/27 | 2,072 | 2,072 | 2,072 | 2,072 | +0.05% | 100 | 19億1064万 | +4.54% | 2.65 | 0.4 |
04/26 | 2,071 | 2,071 | 2,071 | 2,071 | -1.85% | 100 | 19億972万 | +4.75% | 2.65 | 0.4 |
04/21 | 2,102 | 2,140 | 2,101 | 2,110 | -1.81% | 900 | 19億4569万 | +7% | 2.7 | 0.4 |
04/20 | 2,120 | 2,300 | 2,103 | 2,149 | +2.33% | 11,100 | 19億8165万 | +9.36% | 2.75 | 0.41 |
04/19 | 2,040 | 2,120 | 2,029 | 2,100 | +7.09% | 6,100 | 19億3646万 | +7.36% | 2.68 | 0.4 |
04/18 | 1,984 | 2,008 | 1,961 | 1,961 | -1.16% | 300 | 18億829万 | +0.56% | 2.51 | 0.38 |
04/14 | 1,984 | 1,984 | 1,984 | 1,984 | +1.59% | 100 | 18億2950万 | +1.8% | 2.54 | 0.38 |
04/08 | 1,953 | 1,953 | 1,953 | 1,953 | -2.35% | 100 | 18億91万 | +0.15% | 2.5 | 0.37 |
04/06 | 1,996 | 2,000 | 1,996 | 2,000 | +1.06% | 800 | 18億4425万 | +2.41% | 2.56 | 0.38 |
04/05 | 1,974 | 1,979 | 1,974 | 1,979 | +0.2% | 600 | 18億2489万 | +1.44% | 2.53 | 0.38 |
04/04 | 1,976 | 1,976 | 1,974 | 1,975 | +1.54% | 400 | 18億2120万 | +1.28% | 2.52 | 0.38 |
03/29 | 1,969 | 1,978 | 1,945 | 1,945 | -1.07% | 2,200 | 17億9353万 | -0.26% | 2.49 | 0.37 |
03/28 | 1,945 | 1,966 | 1,945 | 1,966 | +1.08% | 300 | 18億1290万 | +0.87% | 2.51 | 0.38 |
03/25 | 1,946 | 1,946 | 1,945 | 1,945 | -0.05% | 200 | 17億9353万 | -0.1% | 2.49 | 0.37 |
03/24 | 1,946 | 1,946 | 1,946 | 1,946 | 0% | 100 | 17億9446万 | 0% | 2.49 | 0.37 |
03/23 | 1,945 | 1,946 | 1,945 | 1,946 | +0.05% | 200 | 17億9446万 | +0.1% | 2.49 | 0.37 |
03/22 | 1,945 | 1,945 | 1,945 | 1,945 | -1.47% | 100 | 17億9353万 | +0.1% | 2.49 | 0.37 |
03/18 | 1,957 | 1,974 | 1,942 | 1,974 | +1.02% | 800 | 18億2028万 | +1.65% | 2.52 | 0.38 |
03/15 | 1,911 | 1,954 | 1,911 | 1,954 | +2.3% | 500 | 18億183万 | +0.77% | 2.5 | 0.37 |
03/14 | 1,910 | 1,910 | 1,910 | 1,910 | +0.42% | 100 | 17億6126万 | -1.39% | 2.44 | 0.37 |
03/09 | 1,982 | 1,982 | 1,902 | 1,902 | -3.21% | 1,700 | 17億5388万 | -1.81% | 2.43 | 0.36 |
03/08 | 1,891 | 1,965 | 1,885 | 1,965 | +1.71% | 1,400 | 18億1198万 | +1.34% | 2.51 | 0.38 |
03/07 | 1,932 | 1,932 | 1,932 | 1,932 | -0.41% | 100 | 17億8155万 | -0.41% | 2.47 | 0.37 |
03/04 | 1,940 | 1,940 | 1,940 | 1,940 | +0.47% | 300 | 17億8892万 | -0.1% | 2.48 | 0.37 |
02/28 | 1,932 | 1,932 | 1,931 | 1,931 | -0.31% | 400 | 17億8062万 | -0.67% | 2.47 | 0.37 |
02/24 | 1,932 | 1,937 | 1,932 | 1,937 | -0.67% | 200 | 17億8616万 | -0.46% | 2.48 | 0.37 |
02/22 | 1,950 | 1,950 | 1,950 | 1,950 | +0.98% | 200 | 17億9814万 | +0.1% | 2.49 | 0.37 |
02/18 | 1,932 | 1,932 | 1,931 | 1,931 | -0.05% | 200 | 17億8062万 | -0.92% | 2.47 | 0.37 |
02/17 | 1,940 | 1,940 | 1,932 | 1,932 | -0.92% | 200 | 17億8155万 | -1.02% | 2.47 | 0.37 |
02/16 | 1,950 | 1,950 | 1,950 | 1,950 | +0.88% | 500 | 17億9814万 | -0.2% | 2.49 | 0.37 |
02/15 | 1,941 | 1,941 | 1,932 | 1,933 | -4.12% | 1,000 | 17億8247万 | -1.13% | 2.47 | 0.37 |
02/14 | 1,961 | 2,016 | 1,961 | 2,016 | +0.3% | 1,800 | 18億5901万 | +3.07% | 2.58 | 0.39 |
02/10 | 2,000 | 2,010 | 2,000 | 2,010 | +3.08% | 700 | 18億5347万 | +2.87% | 2.57 | 0.38 |
02/09 | 1,980 | 1,980 | 1,950 | 1,950 | -1.27% | 500 | 17億9814万 | -0.1% | 2.49 | 0.37 |
02/08 | 1,943 | 1,975 | 1,943 | 1,975 | +0.56% | 400 | 18億2120万 | +1.13% | 2.52 | 0.38 |
02/07 | 1,988 | 2,000 | 1,924 | 1,964 | +2.51% | 2,800 | 18億1105万 | +0.51% | 2.51 | 0.38 |
02/04 | 1,916 | 1,916 | 1,916 | 1,916 | 0% | 200 | 17億6679万 | -1.94% | 2.45 | 0.37 |
02/03 | 1,916 | 1,916 | 1,916 | 1,916 | +0.05% | 100 | 17億6679万 | -2.64% | 2.45 | 0.37 |
02/02 | 1,915 | 1,915 | 1,915 | 1,915 | 0% | 1,500 | 17億6587万 | -3.43% | 2.45 | 0.37 |
02/01 | 1,915 | 1,920 | 1,915 | 1,915 | 0% | 1,200 | 17億6587万 | -4.15% | 2.45 | 0.37 |
01/31 | 1,910 | 1,915 | 1,910 | 1,915 | +0.47% | 300 | 17億6587万 | -5.24% | 2.45 | 0.37 |
01/28 | 1,906 | 1,906 | 1,906 | 1,906 | +0.05% | 200 | 17億5757万 | -6.2% | 2.44 | 0.36 |
01/27 | 1,905 | 1,905 | 1,905 | 1,905 | 0% | 300 | 17億5665万 | -6.53% | 2.43 | 0.36 |
01/25 | 1,901 | 1,920 | 1,901 | 1,905 | -0.78% | 1,300 | 17億5665万 | -6.71% | 2.43 | 0.36 |
01/21 | 1,939 | 1,939 | 1,900 | 1,920 | -1.89% | 3,800 | 17億7048万 | -6.11% | 2.45 | 0.37 |
01/19 | 1,943 | 1,957 | 1,943 | 1,957 | -0.66% | 1,700 | 18億460万 | -4.44% | 2.5 | 0.37 |
01/11 | 1,970 | 1,970 | 1,970 | 1,970 | -0.76% | 100 | 18億1659万 | -3.95% | 2.52 | 0.38 |
01/07 | 1,985 | 1,985 | 1,985 | 1,985 | 0% | 100 | 18億3042万 | -3.31% | 2.54 | 0.38 |
01/06 | 1,982 | 1,985 | 1,965 | 1,985 | -0.15% | 900 | 18億3042万 | -3.5% | 2.54 | 0.38 |
01/05 | 1,988 | 1,988 | 1,988 | 1,988 | -0.6% | 100 | 18億3319万 | -3.54% | 2.54 | 0.38 |
01/04 | 1,999 | 2,020 | 1,976 | 2,000 | +1.27% | 500 | 18億4425万 | -3.1% | 2.56 | 0.38 |
2021 |
12/30 | 1,999 | 1,999 | 1,970 | 1,975 | -1.2% | 700 | 18億2120万 | -4.31% | 5.85 | 0.41 |
12/29 | 1,958 | 1,999 | 1,958 | 1,999 | +0.55% | 500 | 18億4333万 | -3.2% | 5.92 | 0.42 |
12/28 | 1,971 | 2,001 | 1,971 | 1,988 | +1.38% | 1,400 | 18億3319万 | -3.73% | 5.89 | 0.42 |
12/27 | 1,966 | 1,986 | 1,958 | 1,961 | -0.1% | 800 | 18億829万 | -5.04% | 5.81 | 0.41 |
12/24 | 1,963 | 1,964 | 1,963 | 1,963 | +0.36% | 800 | 18億1013万 | -4.99% | 5.81 | 0.41 |
12/23 | 1,956 | 1,956 | 1,956 | 1,956 | -0.76% | 200 | 18億368万 | -5.37% | 5.79 | 0.41 |
12/22 | 1,989 | 1,990 | 1,961 | 1,971 | -0.55% | 1,300 | 18億1751万 | -4.64% | 5.84 | 0.41 |
12/21 | 1,955 | 1,982 | 1,955 | 1,982 | 0% | 2,500 | 18億2765万 | -4.11% | 5.87 | 0.42 |
12/20 | 1,985 | 1,987 | 1,931 | 1,982 | 0% | 5,000 | 18億2765万 | -4.11% | 5.87 | 0.42 |
12/17 | 2,120 | 2,120 | 1,939 | 1,982 | -12.07% | 17,500 | 18億2765万 | -4.07% | 5.87 | 0.42 |
12/16 | 2,348 | 2,348 | 2,222 | 2,254 | -1.91% | 1,200 | 20億7847万 | +9.1% | 6.68 | 0.47 |
12/15 | 2,100 | 2,300 | 2,090 | 2,298 | +0.79% | 6,500 | 21億1905万 | +11.82% | 6.81 | 0.48 |
12/14 | 2,320 | 2,350 | 2,247 | 2,280 | -8.84% | 8,400 | 21億245万 | +11.66% | 6.75 | 0.48 |
12/13 | 2,292 | 2,692 | 2,291 | 2,501 | +13.84% | 28,600 | 23億624万 | +23.2% | 7.41 | 0.52 |
12/10 | 2,050 | 2,200 | 2,050 | 2,197 | +7.07% | 600 | 20億2591万 | +9.41% | 6.51 | 0.46 |
12/09 | 2,002 | 2,052 | 2,002 | 2,052 | +2.5% | 1,300 | 18億9220万 | +2.65% | 6.08 | 0.43 |
12/08 | 2,002 | 2,002 | 2,002 | 2,002 | +1.06% | 300 | 18億4610万 | +0.35% | 5.93 | 0.42 |
11/30 | 1,981 | 1,981 | 1,981 | 1,981 | 0% | 200 | 18億2673万 | -0.45% | 5.87 | 0.42 |
11/29 | 1,980 | 1,981 | 1,980 | 1,981 | -3.13% | 800 | 18億2673万 | -0.3% | 5.87 | 0.42 |
11/25 | 2,010 | 2,045 | 2,010 | 2,045 | +1.74% | 300 | 18億8575万 | +3.13% | 6.06 | 0.43 |
11/24 | 2,060 | 2,060 | 2,010 | 2,010 | -3.37% | 200 | 18億5347万 | +1.67% | 5.95 | 0.42 |
11/22 | 2,070 | 2,080 | 2,070 | 2,080 | -0.95% | 200 | 19億1802万 | +5.37% | 6.16 | 0.44 |
11/19 | 2,100 | 2,100 | 2,100 | 2,100 | +1.94% | 200 | 19億3646万 | +6.71% | 6.22 | 0.44 |
11/18 | 2,050 | 2,060 | 2,050 | 2,060 | +3.21% | 700 | 18億9958万 | +5.1% | 6.1 | 0.43 |
11/17 | 2,020 | 2,020 | 1,988 | 1,996 | -0.6% | 400 | 18億4056万 | +2.2% | 5.91 | 0.42 |
11/16 | 2,000 | 2,008 | 2,000 | 2,008 | +0.45% | 200 | 18億5163万 | +2.92% | 5.95 | 0.42 |
11/15 | 1,999 | 1,999 | 1,999 | 1,999 | +1.06% | 500 | 18億4333万 | +2.51% | 5.92 | 0.42 |
11/11 | 1,980 | 1,980 | 1,976 | 1,978 | -0.6% | 3,200 | 18億2396万 | +1.59% | 5.86 | 0.42 |
11/10 | 1,952 | 2,020 | 1,952 | 1,990 | -0.45% | 2,800 | 18億3503万 | +2.16% | 5.89 | 0.42 |
11/09 | 1,996 | 2,000 | 1,996 | 1,999 | +3.31% | 700 | 18億4333万 | +2.67% | 5.92 | 0.42 |
11/08 | 1,940 | 1,957 | 1,925 | 1,935 | -2.27% | 900 | 17億8431万 | -0.67% | 5.73 | 0.41 |
11/01 | 1,980 | 1,980 | 1,980 | 1,980 | +0.15% | 100 | 18億2581万 | +1.54% | 5.86 | 0.42 |
10/21 | 1,977 | 1,977 | 1,977 | 1,977 | 0% | 100 | 18億2304万 | +1.44% | 5.86 | 0.41 |
10/18 | 1,968 | 2,000 | 1,968 | 1,977 | +0.1% | 1,000 | 18億2304万 | +1.28% | 5.86 | 0.41 |
10/15 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 100 | 18億2120万 | +1.23% | 5.85 | 0.41 |
10/14 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 300 | 18億2120万 | +1.18% | 5.85 | 0.41 |
10/12 | 2,005 | 2,005 | 1,975 | 1,975 | -0.25% | 900 | 18億2120万 | +1.13% | 5.85 | 0.41 |
10/11 | 1,969 | 1,980 | 1,969 | 1,980 | +1.02% | 1,900 | 18億2581万 | +1.33% | 5.86 | 0.42 |
10/08 | 1,968 | 1,968 | 1,960 | 1,960 | -0.41% | 500 | 18億737万 | +0.51% | 5.81 | 0.41 |
09/27 | 1,947 | 1,968 | 1,944 | 1,968 | +1.03% | 700 | 18億1474万 | +1.03% | 5.83 | 0.41 |