時価総額
2021/08/31~2022/01/26
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 |
01/26 | 2,300 | 2,329 | 2,250 | 2,321 | +0.91% | 17,300 | 148億3754万 | -10.94% | 16.42 | 0.93 |
01/25 | 2,470 | 2,470 | 2,271 | 2,300 | -6.39% | 28,600 | 147億329万 | -12.01% | 16.27 | 0.92 |
01/24 | 2,404 | 2,465 | 2,350 | 2,457 | +0.29% | 28,300 | 157億695万 | -6.51% | 17.38 | 0.98 |
01/21 | 2,530 | 2,530 | 2,424 | 2,450 | -4% | 22,000 | 156億6220万 | -7.02% | 17.33 | 0.98 |
01/20 | 2,466 | 2,590 | 2,442 | 2,552 | +1.27% | 20,100 | 163億1426万 | -3.15% | 18.05 | 1.02 |
01/19 | 2,571 | 2,579 | 2,484 | 2,520 | -4.87% | 29,000 | 161億969万 | -4.29% | 17.82 | 1.01 |
01/18 | 2,584 | 2,699 | 2,576 | 2,649 | +2.71% | 25,000 | 169億3435万 | +0.49% | 18.74 | 1.06 |
01/17 | 2,669 | 2,680 | 2,562 | 2,579 | -4.16% | 26,100 | 164億8686万 | -2.24% | 18.24 | 1.03 |
01/14 | 2,700 | 2,710 | 2,620 | 2,691 | -1.72% | 21,800 | 172億285万 | +1.93% | 19.03 | 1.08 |
01/13 | 2,760 | 2,789 | 2,710 | 2,738 | -0.65% | 8,700 | 175億331万 | +3.71% | 19.37 | 1.1 |
01/12 | 2,740 | 2,805 | 2,740 | 2,756 | +2.45% | 20,600 | 176億1838万 | +4.71% | 19.49 | 1.1 |
01/11 | 2,810 | 2,820 | 2,690 | 2,690 | -5.48% | 36,200 | 171億9645万 | +2.4% | 19.03 | 1.08 |
01/07 | 2,884 | 2,950 | 2,725 | 2,846 | +0.14% | 55,500 | 181億9372万 | +8.42% | 20.13 | 1.14 |
01/06 | 2,826 | 2,903 | 2,780 | 2,842 | -3.43% | 64,300 | 181億6815万 | +8.31% | 20.1 | 1.14 |
01/05 | 2,950 | 3,070 | 2,866 | 2,943 | -0.84% | 66,400 | 188億1382万 | +12.41% | 20.82 | 1.18 |
01/04 | 2,950 | 3,170 | 2,886 | 2,968 | +5.92% | 190,900 | 189億7364万 | +13.76% | 20.99 | 1.19 |
2021 |
12/30 | 2,682 | 2,821 | 2,628 | 2,802 | +6.62% | 80,300 | 179億1244万 | +7.69% | 17.16 | 1.18 |
12/29 | 2,475 | 2,634 | 2,464 | 2,628 | +6.1% | 30,900 | 168億11万 | +0.92% | 16.1 | 1.1 |
12/28 | 2,476 | 2,530 | 2,461 | 2,477 | +0.2% | 21,800 | 158億3480万 | -5.2% | 15.17 | 1.04 |
12/27 | 2,599 | 2,599 | 2,457 | 2,472 | -3.4% | 17,800 | 158億284万 | -6.15% | 15.14 | 1.04 |
12/24 | 2,539 | 2,598 | 2,527 | 2,559 | +1.35% | 11,200 | 163億5901万 | -3.43% | 15.67 | 1.07 |
12/23 | 2,490 | 2,537 | 2,454 | 2,525 | +1.9% | 13,800 | 161億4165万 | -5% | 15.46 | 1.06 |
12/22 | 2,477 | 2,515 | 2,433 | 2,478 | +1.1% | 16,800 | 158億4119万 | -7.05% | 15.18 | 1.04 |
12/21 | 2,450 | 2,467 | 2,370 | 2,451 | +0.12% | 17,000 | 156億6859万 | -8.48% | 15.01 | 1.03 |
12/20 | 2,530 | 2,545 | 2,430 | 2,448 | -3.58% | 19,700 | 156億4941万 | -9% | 14.99 | 1.03 |
12/17 | 2,630 | 2,630 | 2,512 | 2,539 | -3.97% | 22,200 | 162億3115万 | -6.1% | 15.55 | 1.07 |
12/16 | 2,719 | 2,719 | 2,612 | 2,644 | +0.65% | 25,800 | 169億239万 | -2.69% | 16.19 | 1.11 |
12/15 | 2,453 | 2,750 | 2,453 | 2,627 | +7.53% | 68,300 | 167億9371万 | -2.99% | 16.09 | 1.1 |
12/14 | 2,516 | 2,516 | 2,370 | 2,443 | -2.9% | 40,500 | 156億1745万 | -9.59% | 14.96 | 1.03 |
12/13 | 2,594 | 2,598 | 2,505 | 2,516 | -3.23% | 18,000 | 160億8412万 | -6.99% | 15.41 | 1.06 |
12/10 | 2,670 | 2,670 | 2,590 | 2,600 | -2.99% | 8,200 | 166億2111万 | -3.92% | 15.92 | 1.09 |
12/09 | 2,639 | 2,680 | 2,610 | 2,680 | +1.55% | 4,500 | 171億3253万 | -1.14% | 16.41 | 1.12 |
12/08 | 2,697 | 2,701 | 2,639 | 2,639 | -2.15% | 9,700 | 168億7043万 | -2.4% | 16.16 | 1.11 |
12/07 | 2,586 | 2,700 | 2,557 | 2,697 | +6.35% | 20,600 | 172億4120万 | +0.11% | 16.52 | 1.13 |
12/06 | 2,586 | 2,587 | 2,517 | 2,536 | -3.28% | 13,600 | 162億1197万 | -5.37% | 15.53 | 1.06 |
12/03 | 2,685 | 2,693 | 2,482 | 2,622 | -0.98% | 55,100 | 167億6175万 | -1.91% | 16.06 | 1.1 |
12/02 | 2,795 | 2,834 | 2,648 | 2,648 | -5.63% | 22,900 | 169億2796万 | -0.64% | 16.22 | 1.11 |
12/01 | 2,702 | 2,806 | 2,700 | 2,806 | +3.47% | 13,300 | 179億3801万 | +5.65% | 17.19 | 1.18 |
11/30 | 2,794 | 2,830 | 2,712 | 2,712 | +0.44% | 13,300 | 173億3710万 | +2.88% | 16.61 | 1.14 |
11/29 | 2,696 | 2,790 | 2,672 | 2,700 | -3.19% | 17,200 | 172億6038万 | +3.01% | 16.54 | 1.13 |
11/26 | 2,861 | 2,861 | 2,768 | 2,789 | -2.52% | 16,200 | 178億2934万 | +7.06% | 17.08 | 1.17 |
11/25 | 2,798 | 2,943 | 2,775 | 2,861 | +0.46% | 24,200 | 182億8961万 | +10.42% | 17.52 | 1.2 |
11/24 | 3,040 | 3,040 | 2,767 | 2,848 | -5.22% | 63,400 | 182億651万 | +10.73% | 17.44 | 1.2 |
11/22 | 2,932 | 3,060 | 2,902 | 3,005 | +4.78% | 45,800 | 192億1017万 | +17.8% | 18.4 | 1.26 |
11/19 | 2,797 | 2,876 | 2,740 | 2,868 | +3.31% | 23,900 | 183億3436万 | +13.63% | 17.57 | 1.2 |
11/18 | 2,719 | 2,795 | 2,682 | 2,776 | +1.87% | 12,400 | 177億4623万 | +11.13% | 17 | 1.17 |
11/17 | 2,800 | 2,857 | 2,720 | 2,725 | -1.73% | 23,400 | 174億2020万 | +10.15% | 16.69 | 1.14 |
11/16 | 2,776 | 2,798 | 2,701 | 2,773 | +0.62% | 22,200 | 177億2705万 | +12.95% | 16.98 | 1.16 |
11/15 | 2,800 | 2,809 | 2,642 | 2,756 | -1.43% | 37,600 | 176億1838万 | +13.32% | 16.88 | 1.16 |
11/12 | 2,819 | 2,897 | 2,727 | 2,796 | -2.54% | 63,800 | 178億7408万 | +16.06% | 17.12 | 1.17 |
11/11 | 2,400 | 2,916 | 2,400 | 2,869 | +18.75% | 111,100 | 183億4075万 | +20.24% | 17.57 | 1.2 |
11/10 | 2,450 | 2,479 | 2,410 | 2,416 | -2.42% | 5,200 | 154億4485万 | +2.33% | 14.8 | 1.01 |
11/09 | 2,506 | 2,550 | 2,451 | 2,476 | -1.04% | 11,100 | 158億2841万 | +5.36% | 15.16 | 1.04 |
11/08 | 2,599 | 2,599 | 2,496 | 2,502 | -1.5% | 11,300 | 159億9462万 | +7.06% | 15.32 | 1.05 |
11/05 | 2,726 | 2,726 | 2,540 | 2,540 | -6.82% | 32,000 | 162億3754万 | +9.25% | 15.56 | 1.07 |
11/04 | 2,550 | 2,727 | 2,550 | 2,726 | +8.17% | 48,800 | 174億2659万 | +17.86% | 16.7 | 1.14 |
11/02 | 2,397 | 2,520 | 2,386 | 2,520 | +5.53% | 24,700 | 161億969万 | +9.9% | 15.43 | 1.06 |
11/01 | 2,335 | 2,395 | 2,331 | 2,388 | +2.27% | 7,600 | 152億6585万 | +4.55% | 14.63 | 1 |
10/29 | 2,351 | 2,351 | 2,300 | 2,335 | -1.85% | 5,600 | 149億2703万 | +2.37% | 14.3 | 0.98 |
10/28 | 2,400 | 2,417 | 2,330 | 2,379 | -1.16% | 8,100 | 152億831万 | +4.34% | 14.57 | 1 |
10/27 | 2,433 | 2,440 | 2,385 | 2,407 | -0.37% | 5,100 | 153億8731万 | +5.66% | 14.74 | 1.01 |
10/26 | 2,328 | 2,420 | 2,312 | 2,416 | +4% | 8,500 | 154億4485万 | +6.1% | 14.8 | 1.01 |
10/25 | 2,286 | 2,351 | 2,260 | 2,323 | -0.43% | 4,800 | 148億5032万 | +2.02% | 14.23 | 0.98 |
10/22 | 2,352 | 2,370 | 2,328 | 2,333 | +1.35% | 4,200 | 149億1425万 | +2.32% | 14.29 | 0.98 |
10/21 | 2,432 | 2,432 | 2,302 | 2,302 | -5.31% | 13,800 | 147億1607万 | +0.74% | 14.1 | 0.97 |
10/20 | 2,398 | 2,479 | 2,398 | 2,431 | +1.42% | 20,500 | 155億4074万 | +6.02% | 14.89 | 1.02 |
10/19 | 2,331 | 2,397 | 2,301 | 2,397 | +3.72% | 9,900 | 153億2338万 | +4.44% | 14.68 | 1.01 |
10/18 | 2,347 | 2,350 | 2,311 | 2,311 | -0.6% | 7,900 | 147億7361万 | +0.57% | 14.15 | 0.97 |
10/15 | 2,289 | 2,353 | 2,248 | 2,325 | +4.21% | 12,500 | 148億6311万 | +0.96% | 14.24 | 0.98 |
10/14 | 2,217 | 2,282 | 2,217 | 2,231 | +2.34% | 12,700 | 142億6219万 | -3.42% | 13.66 | 0.94 |
10/13 | 2,217 | 2,232 | 2,180 | 2,180 | -2.68% | 5,200 | 139億3616万 | -5.95% | 13.35 | 0.92 |
10/12 | 2,224 | 2,240 | 2,210 | 2,240 | +1.31% | 2,100 | 143億1972万 | -3.53% | 13.72 | 0.94 |
10/11 | 2,224 | 2,224 | 2,180 | 2,211 | +1.7% | 3,700 | 141億3433万 | -4.7% | 13.54 | 0.93 |
10/08 | 2,214 | 2,252 | 2,173 | 2,174 | -1.81% | 11,800 | 138億9780万 | -6.25% | 13.31 | 0.91 |
10/07 | 2,205 | 2,269 | 2,205 | 2,214 | -1.82% | 6,800 | 141億5351万 | -4.61% | 13.56 | 0.93 |
10/06 | 2,131 | 2,260 | 2,131 | 2,255 | +6.02% | 19,200 | 144億1561万 | -2.93% | 13.81 | 0.95 |
10/05 | 2,160 | 2,165 | 2,100 | 2,127 | -1.57% | 16,700 | 135億9734万 | -8.44% | 13.03 | 0.89 |
10/04 | 2,239 | 2,239 | 2,137 | 2,161 | -1.86% | 10,500 | 138億1470万 | -7.17% | 13.24 | 0.91 |
10/01 | 2,204 | 2,241 | 2,195 | 2,202 | -1.52% | 7,700 | 140億7680万 | -5.49% | 13.49 | 0.92 |
09/30 | 2,257 | 2,267 | 2,217 | 2,236 | -0.09% | 8,300 | 142億9415万 | -3.99% | 13.69 | 0.94 |
09/29 | 2,249 | 2,270 | 2,222 | 2,238 | -1.84% | 13,100 | 143億694万 | -3.74% | 13.71 | 0.94 |
09/28 | 2,308 | 2,312 | 2,250 | 2,280 | -1.38% | 10,100 | 145億7543万 | -1.77% | 13.96 | 0.96 |
09/27 | 2,326 | 2,355 | 2,303 | 2,312 | -0.6% | 15,400 | 147億8000万 | -0.09% | 14.16 | 0.97 |
09/24 | 2,345 | 2,379 | 2,326 | 2,326 | 0% | 8,400 | 148億6950万 | +0.74% | 14.25 | 0.98 |
09/22 | 2,341 | 2,358 | 2,322 | 2,326 | -1.61% | 7,800 | 148億6950万 | +0.87% | 14.25 | 0.98 |
09/21 | 2,307 | 2,374 | 2,303 | 2,364 | -2.15% | 7,400 | 151億1242万 | +2.6% | 14.48 | 0.99 |
09/17 | 2,401 | 2,431 | 2,390 | 2,416 | +0.08% | 4,300 | 154億4485万 | +4.91% | 14.8 | 1.01 |
09/16 | 2,443 | 2,447 | 2,388 | 2,414 | -1.59% | 21,400 | 154億3206万 | +4.91% | 14.78 | 1.01 |
09/15 | 2,456 | 2,477 | 2,409 | 2,453 | -1.64% | 7,300 | 156億8138万 | +6.61% | 15.02 | 1.03 |
09/14 | 2,499 | 2,499 | 2,440 | 2,494 | +0.24% | 14,500 | 159億4348万 | +8.25% | 15.27 | 1.05 |
09/13 | 2,487 | 2,498 | 2,453 | 2,488 | +0.24% | 11,900 | 159億512万 | +8.03% | 15.24 | 1.04 |
09/10 | 2,416 | 2,491 | 2,416 | 2,482 | +2.73% | 4,800 | 158億6677万 | +8.05% | 15.2 | 1.04 |
09/09 | 2,488 | 2,500 | 2,399 | 2,416 | -3.36% | 20,900 | 154億4485万 | +5.46% | 14.8 | 1.01 |
09/08 | 2,440 | 2,529 | 2,388 | 2,500 | +2.25% | 30,100 | 159億8184万 | +9.27% | 15.31 | 1.05 |
09/07 | 2,300 | 2,456 | 2,299 | 2,445 | +7.52% | 45,500 | 156億3023万 | +7.14% | 14.97 | 1.03 |
09/06 | 2,235 | 2,305 | 2,212 | 2,274 | +3.79% | 20,700 | 145億3708万 | -0.26% | 13.93 | 0.95 |
09/03 | 2,200 | 2,221 | 2,191 | 2,191 | -0.18% | 10,700 | 140億648万 | -4.11% | 13.42 | 0.92 |
09/02 | 2,244 | 2,244 | 2,187 | 2,195 | -1.48% | 12,500 | 140億3205万 | -4.27% | 13.44 | 0.92 |
09/01 | 2,251 | 2,255 | 2,202 | 2,228 | -1.02% | 12,300 | 142億4301万 | -3.17% | 13.65 | 0.94 |
08/31 | 2,241 | 2,268 | 2,222 | 2,251 | -0.66% | 6,700 | 143億9004万 | -2.51% | 13.79 | 0.94 |