時価総額
2021/12/22～2022/05/24
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2022 |
| 05/24 | 841 | 844 | 840 | 841 | 0% | 22,000 | 262億9402万 | +0.48% | 8.36 | 0.7 |
| 05/23 | 844 | 844 | 836 | 841 | 0% | 33,500 | 262億9402万 | +0.48% | 8.36 | 0.7 |
| 05/20 | 838 | 844 | 838 | 841 | +0.36% | 30,000 | 262億9402万 | +0.48% | 8.36 | 0.7 |
| 05/19 | 820 | 841 | 813 | 838 | +1.21% | 56,000 | 262億22万 | +0.12% | 8.33 | 0.69 |
| 05/18 | 823 | 829 | 823 | 828 | +0.12% | 49,000 | 258億8757万 | -1.19% | 8.23 | 0.69 |
| 05/17 | 816 | 828 | 816 | 827 | +1.22% | 39,000 | 258億5631万 | -1.43% | 8.22 | 0.68 |
| 05/16 | 835 | 836 | 814 | 817 | -1.45% | 78,000 | 255億4366万 | -2.97% | 8.12 | 0.68 |
| 05/13 | 806 | 830 | 806 | 829 | +2.6% | 56,000 | 259億1884万 | -2.01% | 8.24 | 0.69 |
| 05/12 | 816 | 820 | 807 | 808 | -0.98% | 66,000 | 252億6227万 | -4.83% | 8.03 | 0.67 |
| 05/11 | 809 | 821 | 807 | 816 | +0.87% | 50,000 | 255億1239万 | -4.23% | 8.11 | 0.68 |
| 05/10 | 817 | 817 | 804 | 809 | -1.58% | 104,000 | 252億9353万 | -5.38% | 8.04 | 0.67 |
| 05/09 | 838 | 838 | 820 | 822 | -1.91% | 97,000 | 256億9998万 | -4.08% | 8.17 | 0.68 |
| 05/06 | 835 | 838 | 833 | 838 | +0.24% | 48,500 | 262億22万 | -2.56% | 8.33 | 0.69 |
| 05/02 | 839 | 840 | 833 | 836 | +0.24% | 75,500 | 261億3769万 | -3.02% | 8.31 | 0.69 |
| 04/28 | 822 | 835 | 819 | 834 | -0.6% | 113,500 | 270億7286万 | -3.47% | 8.29 | 0.69 |
| 04/27 | 832 | 849 | 827 | 839 | -0.59% | 147,000 | 272億3516万 | -3.12% | 8.34 | 0.69 |
| 04/26 | 850 | 850 | 834 | 844 | +0.96% | 49,000 | 273億9747万 | -2.76% | 8.39 | 0.7 |
| 04/25 | 857 | 857 | 836 | 836 | -2.22% | 135,500 | 271億3778万 | -3.8% | 8.31 | 0.69 |
| 04/22 | 859 | 861 | 852 | 855 | -0.7% | 40,000 | 277億5455万 | -1.72% | 8.5 | 0.71 |
| 04/21 | 858 | 863 | 854 | 861 | +0.82% | 39,500 | 279億4932万 | -1.15% | 8.56 | 0.71 |
| 04/20 | 849 | 859 | 849 | 854 | +0.47% | 30,000 | 277億2209万 | -1.95% | 8.49 | 0.71 |
| 04/19 | 849 | 852 | 843 | 850 | +0.35% | 52,500 | 275億9224万 | -2.3% | 8.45 | 0.7 |
| 04/18 | 851 | 851 | 842 | 847 | -0.47% | 101,000 | 274億9486万 | -2.64% | 8.42 | 0.7 |
| 04/15 | 866 | 866 | 847 | 851 | -1.62% | 30,500 | 276億2470万 | -2.18% | 8.46 | 0.7 |
| 04/14 | 840 | 866 | 840 | 865 | +2.98% | 38,500 | 280億7916万 | -0.46% | 8.6 | 0.72 |
| 04/13 | 841 | 848 | 838 | 840 | -0.59% | 45,500 | 272億6763万 | -3% | 8.35 | 0.7 |
| 04/12 | 839 | 848 | 837 | 845 | +0.84% | 58,500 | 274億2993万 | -2.31% | 8.4 | 0.7 |
| 04/11 | 853 | 858 | 835 | 838 | -2.33% | 90,500 | 272億270万 | -3.12% | 8.33 | 0.69 |
| 04/08 | 866 | 869 | 855 | 858 | -0.92% | 98,500 | 278億5193万 | -1.04% | 8.53 | 0.71 |
| 04/07 | 880 | 880 | 858 | 866 | -2.81% | 98,000 | 281億1162万 | -0.12% | 8.61 | 0.72 |
| 04/06 | 914 | 914 | 891 | 891 | -2.52% | 61,500 | 289億2316万 | +2.65% | 8.85 | 0.74 |
| 04/05 | 900 | 914 | 898 | 914 | +2.01% | 122,500 | 296億6977万 | +5.3% | 9.08 | 0.76 |
| 04/04 | 890 | 899 | 887 | 896 | +0.9% | 64,500 | 290億8547万 | +3.46% | 8.9 | 0.74 |
| 04/01 | 876 | 896 | 867 | 888 | -0.22% | 85,000 | 288億2578万 | +2.66% | 8.82 | 0.74 |
| 03/31 | 920 | 920 | 888 | 890 | +2.65% | 297,000 | 288億9070万 | +3.01% | 8.59 | 0.78 |
| 03/30 | 863 | 881 | 862 | 867 | -2.69% | 105,500 | 281億4409万 | +0.46% | 8.37 | 0.76 |
| 03/29 | 886 | 891 | 879 | 891 | +0.11% | 157,500 | 289億2316万 | +3.13% | 8.6 | 0.78 |
| 03/28 | 889 | 891 | 881 | 890 | +0.45% | 76,500 | 288億9070万 | +3.13% | 8.59 | 0.78 |
| 03/25 | 892 | 893 | 881 | 886 | -0.78% | 103,000 | 287億6085万 | +2.67% | 8.55 | 0.78 |
| 03/24 | 882 | 893 | 880 | 893 | +0.68% | 96,000 | 289億8808万 | +3.48% | 8.62 | 0.78 |
| 03/23 | 880 | 890 | 879 | 887 | +1.6% | 88,500 | 287億9331万 | +2.78% | 8.56 | 0.78 |
| 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 |
