時価総額
2021/12/08～2022/05/10
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 |
| 05/10 | 196 | 202 | 194 | 201 | +1.52% | 2,964,000 | 329億6404万 | +12.92% | 2.02 | 0.35 |
| 05/09 | 199 | 201 | 196 | 198 | -1.98% | 2,313,700 | 324億7203万 | +11.86% | 1.99 | 0.34 |
| 05/06 | 194 | 202 | 191 | 202 | +3.59% | 4,249,100 | 331億2804万 | +14.77% | 2.03 | 0.35 |
| 05/02 | 186 | 199 | 185 | 195 | +5.41% | 5,855,800 | 319億8003万 | +10.8% | 1.96 | 0.34 |
| 04/28 | 180 | 187 | 178 | 185 | +1.65% | 3,608,900 | 303億4003万 | +5.71% | 1.86 | 0.32 |
| 04/27 | 183 | 186 | 169 | 182 | -1.09% | 6,500,600 | 298億4803万 | +4% | 1.83 | 0.31 |
| 04/26 | 181 | 187 | 177 | 184 | +0.55% | 2,870,500 | 301億7603万 | +5.14% | 1.85 | 0.32 |
| 04/25 | 180 | 184 | 179 | 183 | -0.54% | 2,668,300 | 300億1203万 | +4.57% | 1.84 | 0.32 |
| 04/22 | 182 | 190 | 177 | 184 | +0.55% | 9,639,700 | 301億7603万 | +5.14% | 1.85 | 0.32 |
| 04/21 | 169 | 185 | 168 | 183 | +8.28% | 7,185,500 | 300億1203万 | +4.57% | 1.84 | 0.32 |
| 04/20 | 170 | 171 | 168 | 169 | +0.6% | 1,152,600 | 277億1603万 | -3.43% | 1.7 | 0.29 |
| 04/19 | 166 | 169 | 166 | 168 | +1.82% | 768,700 | 275億5203万 | -4% | 1.69 | 0.29 |
| 04/18 | 167 | 168 | 164 | 165 | -0.6% | 1,101,500 | 270億6003万 | -5.71% | 1.66 | 0.29 |
| 04/15 | 166 | 167 | 165 | 166 | -0.6% | 795,800 | 272億2403万 | -5.14% | 1.67 | 0.29 |
| 04/14 | 164 | 168 | 164 | 167 | +1.83% | 852,200 | 273億8803万 | -4.57% | 1.68 | 0.29 |
| 04/13 | 163 | 166 | 163 | 164 | 0% | 1,008,400 | 268億9603万 | -6.29% | 1.65 | 0.28 |
| 04/12 | 166 | 167 | 163 | 164 | -2.38% | 1,270,300 | 268億9603万 | -6.29% | 1.65 | 0.28 |
| 04/11 | 168 | 169 | 165 | 168 | 0% | 1,194,100 | 275億5203万 | -4% | 1.69 | 0.29 |
| 04/08 | 171 | 171 | 167 | 168 | -1.18% | 982,000 | 275億5203万 | -4% | 1.69 | 0.29 |
| 04/07 | 170 | 170 | 167 | 170 | 0% | 1,267,200 | 278億8003万 | -3.41% | 1.71 | 0.29 |
| 04/06 | 173 | 174 | 169 | 170 | -2.3% | 1,514,400 | 278億8003万 | -3.41% | 1.71 | 0.29 |
| 04/05 | 178 | 178 | 174 | 174 | -1.69% | 913,000 | 285億3603万 | -1.69% | 1.75 | 0.3 |
| 04/04 | 178 | 179 | 177 | 177 | -0.56% | 470,900 | 290億2803万 | -0.56% | 1.78 | 0.31 |
| 04/01 | 176 | 179 | 174 | 178 | 0% | 1,036,700 | 291億9203万 | 0% | 1.79 | 0.31 |
| 03/31 | 179 | 182 | 178 | 178 | -1.66% | 996,400 | 291億9203万 | 0% | 4.95 | 0.37 |
| 03/30 | 179 | 181 | 176 | 181 | -0.55% | 1,344,400 | 296億8403万 | +1.69% | 5.04 | 0.37 |
| 03/29 | 185 | 186 | 182 | 182 | -2.15% | 1,837,500 | 298億4803万 | +2.25% | 5.07 | 0.37 |
| 03/28 | 187 | 188 | 185 | 186 | 0% | 1,498,300 | 305億403万 | +3.91% | 5.18 | 0.38 |
| 03/25 | 186 | 187 | 184 | 186 | 0% | 1,236,700 | 305億403万 | +3.91% | 5.18 | 0.38 |
| 03/24 | 183 | 186 | 182 | 186 | 0% | 1,436,900 | 305億403万 | +3.91% | 5.18 | 0.38 |
| 03/23 | 184 | 187 | 182 | 186 | +2.2% | 1,714,700 | 305億403万 | +3.91% | 5.18 | 0.38 |
| 03/22 | 185 | 186 | 182 | 182 | -0.55% | 1,794,600 | 298億4803万 | +1.68% | 5.07 | 0.37 |
| 03/18 | 179 | 183 | 178 | 183 | +2.81% | 1,780,100 | 300億1203万 | +1.67% | 5.09 | 0.38 |
| 03/17 | 177 | 179 | 176 | 178 | +2.89% | 2,023,700 | 291億9203万 | -1.11% | 4.95 | 0.37 |
| 03/16 | 174 | 175 | 172 | 173 | 0% | 1,199,600 | 283億7203万 | -3.89% | 4.82 | 0.36 |
| 03/15 | 171 | 174 | 170 | 173 | +1.17% | 1,235,700 | 283億7203万 | -4.42% | 4.82 | 0.36 |
| 03/14 | 168 | 173 | 168 | 171 | +3.01% | 1,734,900 | 280億4403万 | -6.04% | 4.76 | 0.35 |
| 03/11 | 167 | 168 | 164 | 166 | 0% | 1,458,400 | 272億2403万 | -8.79% | 4.62 | 0.34 |
| 03/10 | 165 | 168 | 164 | 166 | +3.75% | 2,061,800 | 272億2403万 | -9.29% | 4.62 | 0.34 |
| 03/09 | 161 | 163 | 158 | 160 | -1.23% | 2,505,200 | 262億4003万 | -13.04% | 4.45 | 0.33 |
| 03/08 | 169 | 170 | 161 | 162 | -5.81% | 3,341,200 | 265億6803万 | -11.96% | 4.51 | 0.33 |
| 03/07 | 177 | 178 | 170 | 172 | -3.91% | 3,253,700 | 282億803万 | -7.03% | 4.79 | 0.35 |
| 03/04 | 181 | 182 | 178 | 179 | -1.1% | 1,949,400 | 293億5603万 | -3.24% | 4.98 | 0.37 |
| 03/03 | 184 | 184 | 181 | 181 | 0% | 1,364,600 | 296億8403万 | -1.63% | 5.04 | 0.37 |
| 03/02 | 183 | 185 | 181 | 181 | -2.69% | 1,600,800 | 296億8403万 | -1.63% | 5.04 | 0.37 |
| 03/01 | 188 | 189 | 185 | 186 | 0% | 1,636,100 | 305億403万 | +1.09% | 5.18 | 0.38 |
| 02/28 | 181 | 186 | 181 | 186 | +2.76% | 1,948,000 | 305億403万 | +1.09% | 5.18 | 0.38 |
| 02/25 | 178 | 182 | 178 | 181 | +1.69% | 1,787,700 | 296億8403万 | -1.63% | 5.04 | 0.37 |
| 02/24 | 183 | 183 | 176 | 178 | -3.26% | 3,240,800 | 291億9203万 | -3.26% | 4.95 | 0.37 |
| 02/22 | 187 | 188 | 183 | 184 | -2.65% | 1,515,700 | 301億7603万 | 0% | 5.12 | 0.38 |
| 02/21 | 187 | 190 | 186 | 189 | +0.53% | 844,000 | 309億9603万 | +2.72% | 5.26 | 0.39 |
| 02/18 | 187 | 191 | 186 | 188 | 0% | 1,178,100 | 308億3203万 | +2.17% | 5.23 | 0.39 |
| 02/17 | 189 | 190 | 186 | 188 | -0.53% | 1,574,100 | 308億3203万 | +2.17% | 5.23 | 0.39 |
| 02/16 | 192 | 193 | 189 | 189 | -1.05% | 1,244,200 | 309億9603万 | +2.72% | 5.26 | 0.39 |
| 02/15 | 192 | 194 | 190 | 191 | 0% | 1,687,600 | 313億2403万 | +3.8% | 5.32 | 0.39 |
| 02/14 | 189 | 192 | 188 | 191 | -1.04% | 1,178,500 | 313億2403万 | +4.37% | 5.32 | 0.39 |
| 02/10 | 196 | 196 | 190 | 193 | 0% | 1,765,600 | 316億5203万 | +5.46% | 5.37 | 0.4 |
| 02/09 | 193 | 196 | 193 | 193 | +1.05% | 1,638,400 | 316億5203万 | +5.46% | 5.37 | 0.4 |
| 02/08 | 189 | 191 | 187 | 191 | +2.14% | 820,700 | 313億2403万 | +4.95% | 5.32 | 0.39 |
| 02/07 | 191 | 191 | 187 | 187 | -2.09% | 1,291,500 | 306億6803万 | +2.75% | 5.21 | 0.38 |
| 02/04 | 187 | 196 | 186 | 191 | +2.14% | 4,242,600 | 313億2403万 | +5.52% | 5.32 | 0.39 |
| 02/03 | 186 | 189 | 184 | 187 | 0% | 2,807,000 | 306億6803万 | +3.89% | 5.21 | 0.38 |
| 02/02 | 171 | 188 | 170 | 187 | +6.86% | 5,957,900 | 306億6803万 | +3.89% | 5.21 | 0.38 |
| 02/01 | 177 | 180 | 175 | 175 | -0.57% | 2,771,800 | 287億3万 | -2.23% | 4.87 | 0.36 |
| 01/31 | 173 | 177 | 172 | 176 | +1.73% | 1,991,700 | 288億6403万 | -1.68% | 4.9 | 0.36 |
| 01/28 | 171 | 173 | 170 | 173 | +1.17% | 1,564,300 | 283億7203万 | -2.81% | 4.82 | 0.36 |
| 01/27 | 175 | 177 | 169 | 171 | -1.16% | 3,502,200 | 280億4403万 | -3.93% | 4.76 | 0.35 |
| 01/26 | 176 | 179 | 173 | 173 | -1.14% | 1,875,200 | 283億7203万 | -2.81% | 4.82 | 0.36 |
| 01/25 | 181 | 181 | 174 | 175 | -3.31% | 2,749,700 | 287億3万 | -1.69% | 4.87 | 0.36 |
| 01/24 | 176 | 183 | 176 | 181 | +1.12% | 1,670,700 | 296億8403万 | +1.69% | 5.04 | 0.37 |
| 01/21 | 177 | 179 | 176 | 179 | -1.1% | 2,329,400 | 293億5603万 | +1.13% | 4.98 | 0.37 |
| 01/20 | 179 | 182 | 178 | 181 | 0% | 2,084,300 | 296億8403万 | +2.84% | 5.04 | 0.37 |
| 01/19 | 182 | 185 | 180 | 181 | -3.21% | 1,922,900 | 296億8403万 | +2.84% | 5.04 | 0.37 |
| 01/18 | 189 | 190 | 184 | 187 | -1.06% | 2,229,400 | 306億6803万 | +6.86% | 5.21 | 0.38 |
| 01/17 | 190 | 193 | 188 | 189 | +1.07% | 2,125,900 | 309億9603万 | +8% | 5.26 | 0.39 |
| 01/14 | 189 | 190 | 185 | 187 | -1.58% | 3,402,200 | 306億6803万 | +7.47% | 5.21 | 0.38 |
| 01/13 | 185 | 190 | 184 | 190 | +3.26% | 2,178,900 | 311億6003万 | +9.83% | 5.29 | 0.39 |
| 01/12 | 184 | 186 | 184 | 184 | +1.1% | 1,483,900 | 301億7603万 | +6.98% | 5.12 | 0.38 |
| 01/11 | 181 | 183 | 180 | 182 | +0.55% | 1,685,200 | 298億4803万 | +5.81% | 5.07 | 0.37 |
| 01/07 | 181 | 183 | 178 | 181 | +0.56% | 2,250,600 | 296億8403万 | +5.85% | 5.04 | 0.37 |
| 01/06 | 184 | 185 | 178 | 180 | -2.17% | 2,218,400 | 295億2003万 | +5.26% | 5.01 | 0.37 |
| 01/05 | 182 | 186 | 182 | 184 | +1.66% | 2,581,500 | 301億7603万 | +8.24% | 5.12 | 0.38 |
| 01/04 | 180 | 182 | 179 | 181 | +2.84% | 2,445,100 | 296億8403万 | +7.1% | 5.04 | 0.37 |
| 2021 |
| 12/30 | 175 | 177 | 174 | 176 | +0.57% | 787,300 | 288億6403万 | +4.14% | 4.9 | 0.36 |
| 12/29 | 173 | 175 | 172 | 175 | +1.74% | 1,539,000 | 287億3万 | +3.55% | 4.87 | 0.36 |
| 12/28 | 171 | 173 | 171 | 172 | +0.58% | 1,508,400 | 282億803万 | +1.78% | 4.79 | 0.35 |
| 12/27 | 172 | 172 | 169 | 171 | -0.58% | 1,395,200 | 280億4403万 | +1.18% | 4.76 | 0.35 |
| 12/24 | 169 | 172 | 168 | 172 | +2.99% | 2,289,600 | 282億803万 | +1.18% | 4.79 | 0.35 |
| 12/23 | 169 | 170 | 167 | 167 | -1.18% | 2,030,900 | 273億8803万 | -1.76% | 4.65 | 0.34 |
| 12/22 | 167 | 169 | 167 | 169 | +1.81% | 1,291,700 | 277億1603万 | -0.59% | 4.7 | 0.35 |
| 12/21 | 166 | 167 | 165 | 166 | +0.61% | 1,738,500 | 272億2403万 | -2.92% | 4.62 | 0.34 |
| 12/20 | 168 | 168 | 164 | 165 | -2.37% | 2,263,600 | 270億6003万 | -3.51% | 4.59 | 0.34 |
| 12/17 | 170 | 171 | 168 | 169 | -1.17% | 1,254,500 | 277億1603万 | -1.74% | 4.7 | 0.35 |
| 12/16 | 170 | 171 | 169 | 171 | +2.4% | 1,025,000 | 280億4403万 | -0.58% | 4.76 | 0.35 |
| 12/15 | 166 | 168 | 166 | 167 | +1.21% | 1,115,900 | 273億8803万 | -2.91% | 4.65 | 0.34 |
| 12/14 | 169 | 169 | 165 | 165 | -2.37% | 1,549,000 | 270億6003万 | -4.62% | 4.59 | 0.34 |
| 12/13 | 170 | 170 | 167 | 169 | +1.2% | 974,800 | 277億1603万 | -2.87% | 4.7 | 0.35 |
| 12/10 | 169 | 170 | 167 | 167 | -0.6% | 1,142,300 | 273億8803万 | -4.02% | 4.65 | 0.34 |
| 12/09 | 172 | 173 | 167 | 168 | -2.89% | 2,003,500 | 275億5203万 | -4% | 4.68 | 0.35 |
| 12/08 | 171 | 173 | 169 | 173 | +1.17% | 1,813,700 | 283億7203万 | -1.14% | 4.82 | 0.36 |
