時価総額
2021/12/24~2022/05/26
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 |
05/26 | 1,630 | 1,632 | 1,592 | 1,592 | -0.69% | 17,900 | 101億7723万 | -9.39% | 11.26 | 0.64 |
05/25 | 1,640 | 1,640 | 1,580 | 1,603 | -2.26% | 15,400 | 102億4755万 | -9.23% | 11.34 | 0.64 |
05/24 | 1,676 | 1,680 | 1,606 | 1,640 | -2.44% | 33,700 | 104億8408万 | -7.55% | 11.6 | 0.66 |
05/23 | 1,720 | 1,736 | 1,665 | 1,681 | -3.22% | 26,000 | 107億4618万 | -5.67% | 11.89 | 0.67 |
05/20 | 1,747 | 1,778 | 1,737 | 1,737 | -1.36% | 6,200 | 111億418万 | -2.74% | 12.29 | 0.69 |
05/19 | 1,755 | 1,761 | 1,755 | 1,761 | -0.06% | 2,100 | 112億5760万 | -1.51% | 12.46 | 0.7 |
05/18 | 1,750 | 1,762 | 1,740 | 1,762 | +1.03% | 4,300 | 112億6400万 | -1.67% | 12.46 | 0.7 |
05/17 | 1,710 | 1,746 | 1,710 | 1,744 | +0.35% | 3,300 | 111億4893万 | -2.84% | 12.34 | 0.7 |
05/16 | 1,769 | 1,798 | 1,735 | 1,738 | -1.7% | 4,100 | 111億1057万 | -3.61% | 12.29 | 0.7 |
05/13 | 1,729 | 1,797 | 1,729 | 1,768 | +1.03% | 5,700 | 113億235万 | -2.32% | 12.51 | 0.71 |
05/12 | 1,763 | 1,783 | 1,750 | 1,750 | -0.74% | 3,900 | 111億8728万 | -3.63% | 12.38 | 0.7 |
05/11 | 1,758 | 1,799 | 1,758 | 1,763 | -1.95% | 7,100 | 112億7039万 | -3.4% | 12.47 | 0.71 |
05/10 | 1,761 | 1,805 | 1,740 | 1,798 | +1.81% | 4,300 | 114億9413万 | -2.02% | 12.72 | 0.72 |
05/09 | 1,761 | 1,817 | 1,761 | 1,766 | -1.29% | 3,800 | 112億8957万 | -4.13% | 12.49 | 0.71 |
05/06 | 1,773 | 1,797 | 1,768 | 1,789 | +0.9% | 1,400 | 114億3660万 | -3.19% | 12.65 | 0.72 |
05/02 | 1,764 | 1,829 | 1,764 | 1,773 | -1.39% | 7,900 | 113億3432万 | -4.42% | 12.54 | 0.71 |
04/28 | 1,809 | 1,837 | 1,790 | 1,798 | +0.17% | 5,400 | 114億9413万 | -3.49% | 12.72 | 0.72 |
04/27 | 1,800 | 1,820 | 1,787 | 1,795 | -0.39% | 1,000 | 114億7496万 | -3.96% | 12.7 | 0.72 |
04/26 | 1,822 | 1,826 | 1,802 | 1,802 | +1.12% | 800 | 115億1971万 | -3.89% | 12.75 | 0.72 |
04/25 | 1,783 | 1,800 | 1,767 | 1,782 | -0.06% | 3,000 | 113億9185万 | -5.11% | 12.6 | 0.71 |
04/22 | 1,830 | 1,844 | 1,783 | 1,783 | -5.16% | 11,500 | 113億9824万 | -5.26% | 12.61 | 0.71 |
04/21 | 1,801 | 1,880 | 1,801 | 1,880 | +3.7% | 6,700 | 120億1834万 | -0.32% | 13.3 | 0.75 |
04/20 | 1,821 | 1,821 | 1,790 | 1,813 | +1% | 3,800 | 115億9003万 | -3.62% | 12.82 | 0.73 |
04/19 | 1,801 | 1,820 | 1,791 | 1,795 | -0.88% | 3,800 | 114億7496万 | -4.37% | 12.7 | 0.72 |
04/18 | 1,819 | 1,819 | 1,779 | 1,811 | -0.11% | 2,800 | 115億7724万 | -3.36% | 12.81 | 0.72 |
04/15 | 1,819 | 1,819 | 1,798 | 1,813 | -0.11% | 2,600 | 115億9003万 | -3.15% | 12.82 | 0.73 |
04/14 | 1,837 | 1,842 | 1,813 | 1,815 | -1.52% | 4,200 | 116億281万 | -2.99% | 12.84 | 0.73 |
04/13 | 1,775 | 1,843 | 1,775 | 1,843 | +3.48% | 4,500 | 117億8181万 | -1.18% | 13.04 | 0.74 |
04/12 | 1,780 | 1,833 | 1,780 | 1,781 | +0.79% | 2,300 | 113億8546万 | -4.3% | 12.6 | 0.71 |
04/11 | 1,856 | 1,856 | 1,761 | 1,767 | -5.31% | 20,300 | 112億9596万 | -5.05% | 12.5 | 0.71 |
04/08 | 1,871 | 1,892 | 1,851 | 1,866 | +0.65% | 2,200 | 119億2884万 | +0.05% | 13.2 | 0.75 |
04/07 | 1,884 | 1,884 | 1,842 | 1,854 | -3.64% | 12,200 | 118億5213万 | -0.75% | 13.11 | 0.74 |
04/06 | 1,940 | 1,940 | 1,865 | 1,924 | +0.52% | 5,600 | 122億9962万 | +2.83% | 13.61 | 0.77 |
04/05 | 1,958 | 1,978 | 1,887 | 1,914 | -0.57% | 26,100 | 122億3569万 | +2.19% | 13.54 | 0.77 |
04/04 | 1,956 | 1,975 | 1,920 | 1,925 | -2.28% | 12,500 | 123億601万 | +2.72% | 13.62 | 0.77 |
04/01 | 2,007 | 2,069 | 1,947 | 1,970 | -1.84% | 24,100 | 125億9368万 | +5.46% | 13.93 | 0.79 |
03/31 | 1,970 | 2,008 | 1,969 | 2,007 | +1.31% | 9,600 | 128億3022万 | +7.85% | 14.2 | 0.8 |
03/30 | 1,947 | 2,020 | 1,946 | 1,981 | +3.88% | 18,400 | 126億6401万 | +6.79% | 14.01 | 0.79 |
03/29 | 1,956 | 1,968 | 1,907 | 1,907 | -3.1% | 10,700 | 121億9094万 | +2.97% | 13.49 | 0.76 |
03/28 | 1,980 | 1,981 | 1,943 | 1,968 | -0.35% | 8,600 | 125億8090万 | +6.21% | 13.92 | 0.79 |
03/25 | 1,957 | 1,979 | 1,923 | 1,975 | +1.54% | 11,800 | 126億2565万 | +6.53% | 13.97 | 0.79 |
03/24 | 1,921 | 1,973 | 1,892 | 1,945 | -0.82% | 6,900 | 124億3387万 | +4.91% | 13.76 | 0.78 |
03/23 | 1,872 | 1,975 | 1,863 | 1,961 | +4.75% | 21,800 | 125億3615万 | +5.6% | 13.87 | 0.78 |
03/22 | 1,918 | 1,950 | 1,846 | 1,872 | -1.06% | 18,100 | 119億6720万 | +0.48% | 13.24 | 0.75 |
03/18 | 1,857 | 1,917 | 1,857 | 1,892 | +0.48% | 13,200 | 120億9505万 | +0.69% | 13.38 | 0.76 |
03/17 | 1,812 | 1,890 | 1,801 | 1,883 | +8.72% | 20,300 | 120億3752万 | -0.58% | 13.32 | 0.75 |
03/16 | 1,754 | 1,797 | 1,705 | 1,732 | +0.52% | 20,900 | 110億7221万 | -9.18% | 12.25 | 0.69 |
03/15 | 1,720 | 1,767 | 1,704 | 1,723 | -0.58% | 7,000 | 110億1468万 | -10.59% | 12.19 | 0.69 |
03/14 | 1,754 | 1,783 | 1,733 | 1,733 | -1.2% | 9,800 | 110億7861万 | -11.08% | 12.26 | 0.69 |
03/11 | 1,711 | 1,772 | 1,711 | 1,754 | -2.01% | 13,600 | 112億1285万 | -10.96% | 12.41 | 0.7 |
03/10 | 1,751 | 1,790 | 1,715 | 1,790 | +7.51% | 21,200 | 114億4299万 | -10.28% | 12.66 | 0.72 |
03/09 | 1,760 | 1,760 | 1,657 | 1,665 | -4.37% | 40,600 | 106億4390万 | -17.41% | 11.78 | 0.67 |
03/08 | 1,752 | 1,797 | 1,730 | 1,741 | -1.53% | 16,400 | 111億2975万 | -14.74% | 12.31 | 0.7 |
03/07 | 1,880 | 1,880 | 1,760 | 1,768 | -6.01% | 22,000 | 113億235万 | -14.22% | 12.51 | 0.71 |
03/04 | 1,939 | 1,939 | 1,866 | 1,881 | -2.94% | 14,900 | 120億2473万 | -9.44% | 13.3 | 0.75 |
03/03 | 1,950 | 1,987 | 1,922 | 1,938 | +1.2% | 5,500 | 123億8912万 | -7.49% | 13.71 | 0.78 |
03/02 | 1,946 | 1,963 | 1,898 | 1,915 | -3.58% | 12,400 | 122億4208万 | -9.2% | 13.55 | 0.77 |
03/01 | 1,968 | 2,014 | 1,931 | 1,986 | +2.85% | 13,800 | 126億9597万 | -6.8% | 14.05 | 0.79 |
02/28 | 1,832 | 1,959 | 1,832 | 1,931 | +7.76% | 20,500 | 123億4437万 | -10.19% | 13.66 | 0.77 |
02/25 | 1,780 | 1,893 | 1,780 | 1,792 | +0.9% | 22,400 | 114億5578万 | -17.57% | 12.68 | 0.72 |
02/24 | 1,829 | 1,835 | 1,750 | 1,776 | -4.36% | 27,200 | 113億5349万 | -19.42% | 12.56 | 0.71 |
02/22 | 1,871 | 1,887 | 1,826 | 1,857 | -2.57% | 16,300 | 118億7131万 | -17.02% | 13.14 | 0.74 |
02/21 | 1,945 | 1,945 | 1,860 | 1,906 | -2.11% | 19,500 | 121億8455万 | -15.92% | 13.48 | 0.76 |
02/18 | 1,938 | 1,973 | 1,911 | 1,947 | -1.72% | 17,300 | 124億4665万 | -15.31% | 13.77 | 0.78 |
02/17 | 1,992 | 2,021 | 1,975 | 1,981 | -0.5% | 19,900 | 126億6401万 | -14.98% | 14.01 | 0.79 |
02/16 | 2,030 | 2,057 | 1,985 | 1,991 | -0.8% | 28,300 | 127億2793万 | -15.67% | 14.08 | 0.8 |
02/15 | 2,090 | 2,119 | 1,982 | 2,007 | -5.2% | 43,500 | 128億3022万 | -15.99% | 14.2 | 0.8 |
02/14 | 2,275 | 2,275 | 2,086 | 2,117 | -6.95% | 51,300 | 135億3342万 | -12.63% | 14.97 | 0.85 |
02/10 | 2,288 | 2,326 | 2,250 | 2,275 | +0.09% | 9,000 | 145億4347万 | -7.22% | 16.09 | 0.91 |
02/09 | 2,194 | 2,274 | 2,194 | 2,273 | +3.6% | 7,400 | 145億3068万 | -8.31% | 16.08 | 0.91 |
02/08 | 2,227 | 2,249 | 2,172 | 2,194 | -1.48% | 11,100 | 140億2566万 | -12.45% | 15.52 | 0.88 |
02/07 | 2,250 | 2,264 | 2,190 | 2,227 | -2.32% | 10,800 | 142億3662万 | -12.01% | 15.75 | 0.89 |
02/04 | 2,258 | 2,283 | 2,200 | 2,280 | +0.88% | 11,900 | 145億7543万 | -10.48% | 16.13 | 0.91 |
02/03 | 2,365 | 2,365 | 2,253 | 2,260 | -4.52% | 16,300 | 144億4758万 | -11.55% | 15.99 | 0.9 |
02/02 | 2,387 | 2,387 | 2,311 | 2,367 | +1.28% | 10,000 | 151億3160万 | -7.65% | 16.74 | 0.95 |
02/01 | 2,370 | 2,395 | 2,295 | 2,337 | +1.21% | 21,000 | 149億3982万 | -9.1% | 16.53 | 0.94 |
01/31 | 2,222 | 2,323 | 2,211 | 2,309 | +4.48% | 21,200 | 147億6082万 | -10.43% | 16.33 | 0.92 |
01/28 | 2,166 | 2,236 | 2,151 | 2,210 | +1.61% | 23,100 | 141億2794万 | -14.51% | 15.63 | 0.88 |
01/27 | 2,349 | 2,349 | 2,155 | 2,175 | -6.29% | 26,800 | 139億420万 | -16.18% | 15.38 | 0.87 |
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 |