時価総額
2021/10/22~2022/03/22
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 |
---|
2024 | 4/1, 株式分割 1→5 |
2022 |
03/22 | 867 | 876 | 866 | 873 | +0.81% | 83,500 | 283億3885万 | +1.16% | 8.43 | 0.77 |
03/18 | 859 | 870 | 859 | 866 | +0.81% | 79,500 | 281億1162万 | +0.35% | 8.36 | 0.76 |
03/17 | 867 | 870 | 859 | 859 | +0.12% | 55,500 | 278億8439万 | -0.58% | 8.29 | 0.75 |
03/16 | 848 | 863 | 848 | 858 | +1.3% | 74,000 | 278億5193万 | -0.81% | 8.28 | 0.75 |
03/15 | 852 | 853 | 844 | 847 | -0.59% | 42,500 | 274億9486万 | -2.31% | 8.18 | 0.74 |
03/14 | 834 | 854 | 829 | 852 | +1.91% | 38,000 | 276億5716万 | -1.96% | 8.22 | 0.75 |
03/11 | 820 | 841 | 818 | 836 | +1.09% | 75,500 | 271億3778万 | -3.91% | 8.07 | 0.73 |
03/10 | 839 | 839 | 815 | 827 | +3.38% | 77,000 | 268億4563万 | -5.27% | 7.98 | 0.73 |
03/09 | 810 | 833 | 800 | 800 | -1.23% | 121,500 | 259億6917万 | -8.47% | 7.72 | 0.7 |
03/08 | 833 | 839 | 803 | 810 | -3.69% | 120,000 | 262億9378万 | -7.74% | 7.82 | 0.71 |
03/07 | 877 | 877 | 838 | 841 | -4.32% | 127,500 | 273億9万 | -4.54% | 8.12 | 0.74 |
03/04 | 883 | 891 | 879 | 879 | +0.23% | 70,500 | 285億3362万 | -0.45% | 8.48 | 0.77 |
03/03 | 881 | 891 | 877 | 877 | +0.69% | 61,500 | 284億6870万 | -0.79% | 8.47 | 0.77 |
03/02 | 880 | 884 | 871 | 871 | -2.13% | 83,000 | 282億7393万 | -1.58% | 8.41 | 0.76 |
03/01 | 883 | 900 | 880 | 890 | +1.37% | 96,500 | 288億9070万 | +0.34% | 8.59 | 0.78 |
02/28 | 884 | 887 | 876 | 878 | +0.11% | 56,500 | 285億116万 | -1.24% | 8.47 | 0.77 |
02/25 | 860 | 882 | 856 | 877 | +2.57% | 85,000 | 284億6870万 | -1.57% | 8.47 | 0.77 |
02/24 | 860 | 860 | 847 | 855 | -0.93% | 84,500 | 277億5455万 | -4.47% | 8.25 | 0.75 |
02/22 | 883 | 883 | 861 | 863 | -2.27% | 117,000 | 280億1424万 | -4.22% | 8.33 | 0.76 |
02/21 | 899 | 900 | 880 | 883 | -0.23% | 49,000 | 286億6347万 | -2.65% | 8.52 | 0.77 |
02/18 | 893 | 893 | 883 | 885 | -0.9% | 49,000 | 287億2839万 | -2.96% | 8.54 | 0.78 |
02/17 | 886 | 899 | 886 | 893 | +0.68% | 98,000 | 289億8808万 | -2.62% | 8.62 | 0.78 |
02/16 | 888 | 889 | 884 | 887 | +0.45% | 46,500 | 287億9331万 | -3.9% | 8.56 | 0.78 |
02/15 | 879 | 883 | 878 | 883 | +0.57% | 69,500 | 286億6347万 | -4.85% | 8.52 | 0.77 |
02/14 | 887 | 888 | 877 | 878 | -1.13% | 95,000 | 285億116万 | -6% | 8.47 | 0.77 |
02/10 | 888 | 892 | 885 | 888 | +0.34% | 168,000 | 288億2578万 | -5.43% | 8.57 | 0.78 |
02/09 | 899 | 899 | 884 | 885 | -0.9% | 192,500 | 287億2839万 | -6.25% | 8.54 | 0.78 |
02/08 | 899 | 900 | 890 | 893 | -0.33% | 96,500 | 289億8808万 | -5.8% | 8.62 | 0.78 |
02/07 | 898 | 900 | 890 | 896 | -0.22% | 65,500 | 290億8547万 | -5.88% | 8.65 | 0.79 |
02/04 | 890 | 898 | 884 | 898 | +1.13% | 104,500 | 291億5039万 | -6.07% | 8.67 | 0.79 |
02/03 | 904 | 904 | 880 | 888 | -0.22% | 94,000 | 288億2578万 | -7.4% | 8.57 | 0.78 |
02/02 | 878 | 895 | 871 | 890 | +2.06% | 115,500 | 288億9070万 | -7.58% | 8.59 | 0.78 |
02/01 | 904 | 911 | 867 | 872 | -2.57% | 193,500 | 283億639万 | -9.73% | 8.42 | 0.76 |
01/31 | 885 | 899 | 870 | 895 | +1.13% | 186,000 | 290億5301万 | -7.73% | 8.64 | 0.79 |
01/28 | 891 | 891 | 877 | 885 | +0.8% | 86,500 | 287億2839万 | -8.95% | 8.54 | 0.78 |
01/27 | 906 | 909 | 876 | 878 | -2.98% | 115,500 | 285億116万 | -9.95% | 8.47 | 0.77 |
01/26 | 916 | 920 | 905 | 905 | -1.2% | 79,500 | 293億7762万 | -7.46% | 8.74 | 0.79 |
01/25 | 933 | 933 | 907 | 916 | -0.87% | 145,500 | 297億3470万 | -6.53% | 8.84 | 0.8 |
01/24 | 915 | 928 | 915 | 924 | +0.22% | 88,000 | 299億9439万 | -5.91% | 8.92 | 0.81 |
01/21 | 925 | 932 | 916 | 922 | -0.86% | 106,500 | 299億2947万 | -6.21% | 8.9 | 0.81 |
01/20 | 945 | 970 | 918 | 930 | -5.78% | 466,000 | 301億8916万 | -5.58% | 8.98 | 0.82 |
01/19 | 980 | 992 | 975 | 987 | -2.28% | 123,500 | 320億3946万 | +0.1% | 9.53 | 0.87 |
01/18 | 1,016 | 1,016 | 1,004 | 1,010 | 0% | 49,000 | 327億8607万 | +2.54% | 9.75 | 0.89 |
01/17 | 1,000 | 1,014 | 994 | 1,010 | +0.2% | 73,000 | 327億8607万 | +2.75% | 9.75 | 0.89 |
01/14 | 1,016 | 1,016 | 999 | 1,008 | -0.2% | 59,000 | 327億2115万 | +2.86% | 9.73 | 0.88 |
01/13 | 1,022 | 1,034 | 1,010 | 1,010 | -1.94% | 103,500 | 327億8607万 | +3.27% | 9.75 | 0.89 |
01/12 | 1,036 | 1,036 | 1,020 | 1,030 | 0% | 92,000 | 334億3530万 | +5.53% | 9.94 | 0.9 |
01/11 | 1,030 | 1,038 | 1,022 | 1,030 | +1.18% | 130,500 | 334億3530万 | +5.75% | 9.94 | 0.9 |
01/07 | 1,018 | 1,024 | 1,004 | 1,018 | +0.79% | 121,500 | 330億4577万 | +4.84% | 9.83 | 0.89 |
01/06 | 1,000 | 1,018 | 1,000 | 1,010 | -0.59% | 80,500 | 327億8607万 | +4.02% | 9.75 | 0.89 |
01/05 | 994 | 1,016 | 988 | 1,016 | +2.83% | 162,000 | 329億8084万 | +5.28% | 9.81 | 0.89 |
01/04 | 1,000 | 1,004 | 975 | 988 | -0.6% | 117,500 | 320億7192万 | +2.92% | 9.54 | 0.87 |
2021 |
12/30 | 984 | 1,004 | 984 | 994 | +1.02% | 47,000 | 322億6669万 | +3.97% | 9.59 | 0.87 |
12/29 | 982 | 988 | 976 | 984 | +0.2% | 48,500 | 319億4208万 | +3.36% | 9.5 | 0.86 |
12/28 | 980 | 987 | 980 | 982 | +0.2% | 43,500 | 318億7715万 | +3.48% | 9.48 | 0.86 |
12/27 | 980 | 1,000 | 975 | 980 | +0.62% | 156,500 | 318億1223万 | +3.59% | 9.46 | 0.86 |
12/24 | 960 | 978 | 959 | 974 | +1.56% | 126,500 | 316億1746万 | +3.29% | 9.4 | 0.85 |
12/23 | 957 | 960 | 956 | 959 | +0.21% | 108,000 | 311億3054万 | +1.91% | 9.26 | 0.84 |
12/22 | 957 | 959 | 955 | 957 | +0.21% | 81,000 | 310億6562万 | +1.92% | 9.24 | 0.84 |
12/21 | 956 | 958 | 955 | 955 | -0.1% | 127,500 | 310億69万 | +1.92% | 9.22 | 0.84 |
12/20 | 958 | 960 | 955 | 956 | -0.31% | 102,500 | 310億3316万 | +2.14% | 9.23 | 0.84 |
12/17 | 960 | 960 | 954 | 959 | -0.1% | 156,500 | 311億3054万 | +2.68% | 9.26 | 0.84 |
12/16 | 959 | 961 | 957 | 960 | +0.21% | 158,500 | 311億6300万 | +3% | 9.27 | 0.84 |
12/15 | 955 | 959 | 955 | 958 | +0.21% | 61,000 | 310億9808万 | +3.12% | 9.25 | 0.84 |
12/14 | 955 | 958 | 954 | 956 | +0.21% | 73,500 | 310億3316万 | +3.02% | 9.23 | 0.84 |
12/13 | 960 | 960 | 954 | 954 | -0.31% | 48,500 | 309億6823万 | +2.91% | 9.21 | 0.84 |
12/10 | 959 | 961 | 957 | 957 | -0.21% | 109,000 | 310億6562万 | +3.35% | 9.24 | 0.84 |
12/09 | 957 | 960 | 956 | 959 | +0.31% | 62,000 | 311億3054万 | +3.56% | 9.26 | 0.84 |
12/08 | 961 | 961 | 955 | 956 | -0.42% | 104,500 | 310億3316万 | +3.35% | 9.23 | 0.84 |
12/07 | 958 | 964 | 956 | 960 | +0.21% | 143,500 | 311億6300万 | +3.9% | 9.27 | 0.84 |
12/06 | 961 | 967 | 956 | 958 | -0.62% | 135,000 | 310億9808万 | +3.79% | 9.25 | 0.84 |
12/03 | 958 | 967 | 948 | 964 | +0.84% | 146,000 | 312億9285万 | +4.44% | 9.3 | 0.85 |
12/02 | 968 | 968 | 943 | 956 | -5.91% | 422,000 | 310億3316万 | +3.13% | 9.23 | 0.84 |
12/01 | 1,016 | 1,016 | 1,016 | 1,016 | +16.11% | 39,500 | 329億8084万 | +9.36% | 9.81 | 0.89 |
11/30 | 881 | 890 | 871 | 875 | +0.46% | 69,500 | 284億378万 | -5.71% | 8.45 | 0.77 |
11/29 | 881 | 891 | 867 | 871 | -2.57% | 123,500 | 282億7393万 | -6.55% | 8.41 | 0.76 |
11/26 | 897 | 902 | 884 | 894 | -0.56% | 69,500 | 290億2054万 | -4.49% | 8.63 | 0.78 |
11/25 | 907 | 907 | 897 | 899 | -0.44% | 31,500 | 291億8285万 | -4.36% | 8.68 | 0.79 |
11/24 | 908 | 912 | 894 | 903 | -0.99% | 69,000 | 293億1270万 | -4.24% | 8.72 | 0.79 |
11/22 | 912 | 914 | 905 | 912 | -0.22% | 29,000 | 296億485万 | -3.59% | 8.8 | 0.8 |
11/19 | 906 | 916 | 904 | 914 | -0.33% | 51,500 | 296億6977万 | -3.59% | 8.82 | 0.8 |
11/18 | 900 | 918 | 898 | 917 | +1.44% | 57,000 | 297億6716万 | -3.47% | 8.85 | 0.8 |
11/17 | 919 | 919 | 900 | 904 | -1.2% | 43,500 | 293億4516万 | -4.94% | 8.73 | 0.79 |
11/16 | 921 | 928 | 908 | 915 | -0.65% | 91,500 | 297億224万 | -3.89% | 8.83 | 0.8 |
11/15 | 919 | 931 | 917 | 921 | +0.66% | 79,500 | 298億9700万 | -3.46% | 8.89 | 0.81 |
11/12 | 896 | 919 | 896 | 915 | +2.35% | 73,500 | 297億224万 | -4.09% | 8.83 | 0.8 |
11/11 | 901 | 910 | 894 | 894 | -0.67% | 60,500 | 290億2054万 | -6.39% | 8.63 | 0.78 |
11/10 | 918 | 918 | 896 | 900 | -2.17% | 138,500 | 292億1531万 | -5.86% | 8.69 | 0.79 |
11/09 | 926 | 933 | 920 | 920 | -1.08% | 62,000 | 298億6454万 | -3.87% | 8.88 | 0.81 |
11/08 | 952 | 952 | 922 | 930 | -1.06% | 77,500 | 301億8916万 | -2.92% | 8.98 | 0.82 |
11/05 | 957 | 958 | 936 | 940 | -1.98% | 94,000 | 305億1377万 | -1.88% | 9.07 | 0.82 |
11/04 | 947 | 959 | 935 | 959 | +2.24% | 289,000 | 311億3054万 | -0.1% | 9.26 | 0.84 |
11/02 | 946 | 957 | 935 | 938 | +0.64% | 157,500 | 304億4885万 | -2.49% | 9.05 | 0.82 |
11/01 | 950 | 950 | 916 | 932 | -0.43% | 310,000 | 302億5408万 | -3.52% | 9 | 0.82 |
10/29 | 941 | 950 | 936 | 936 | -1.99% | 228,500 | 303億8393万 | -3.41% | 9.03 | 0.82 |
10/28 | 940 | 958 | 930 | 955 | -10.08% | 857,500 | 310億69万 | -1.75% | 9.22 | 0.84 |
10/27 | 1,010 | 1,062 | 1,010 | 1,062 | +5.57% | 349,000 | 344億7407万 | +9.15% | 10.25 | 0.93 |
10/26 | 999 | 1,012 | 993 | 1,006 | +1.72% | 82,000 | 326億5623万 | +3.71% | 9.71 | 0.88 |
10/25 | 964 | 994 | 960 | 989 | +1.12% | 116,500 | 321億438万 | +1.85% | 9.55 | 0.87 |
10/22 | 968 | 982 | 965 | 978 | +0.72% | 55,500 | 317億4731万 | +0.51% | 9.44 | 0.86 |