時価総額
2021/12/23~2022/05/25
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 |
05/25 | 1,005 | 1,028 | 1,000 | 1,018 | +0.3% | 107,900 | 83億16万 | +4.52% | - | 0.7 |
05/24 | 1,025 | 1,028 | 1,010 | 1,015 | -1.84% | 54,600 | 82億7570万 | +4.21% | - | 0.7 |
05/23 | 1,022 | 1,044 | 1,022 | 1,034 | +0.88% | 51,900 | 84億3061万 | +6.16% | - | 0.71 |
05/20 | 1,030 | 1,038 | 1,018 | 1,025 | -0.68% | 46,900 | 83億5723万 | +5.45% | - | 0.7 |
05/19 | 992 | 1,034 | 989 | 1,032 | +0.88% | 88,500 | 84億1430万 | +6.06% | - | 0.71 |
05/18 | 1,005 | 1,028 | 993 | 1,023 | +0.99% | 101,300 | 83億4092万 | +5.14% | - | 0.7 |
05/17 | 996 | 1,015 | 979 | 1,013 | +0.5% | 80,500 | 82億5939万 | +4.11% | - | 0.7 |
05/16 | 933 | 1,016 | 930 | 1,008 | +9.09% | 165,600 | 82億1862万 | +3.28% | - | 0.69 |
05/13 | 852 | 930 | 852 | 924 | +7.82% | 159,800 | 75億3374万 | -5.81% | - | 0.63 |
05/12 | 862 | 878 | 853 | 857 | -2.28% | 88,000 | 69億8746万 | -13.08% | - | 0.59 |
05/11 | 876 | 883 | 862 | 877 | -0.45% | 86,700 | 71億5053万 | -11.68% | - | 0.6 |
05/10 | 883 | 886 | 846 | 881 | -1.78% | 167,800 | 71億8314万 | -11.9% | - | 0.6 |
05/09 | 917 | 917 | 886 | 897 | -2.18% | 109,700 | 73億1360万 | -10.92% | - | 0.62 |
05/06 | 927 | 940 | 908 | 917 | -1.71% | 102,800 | 74億7666万 | -9.48% | - | 0.63 |
05/02 | 961 | 973 | 926 | 933 | -0.85% | 97,600 | 76億712万 | -8.26% | - | 0.64 |
04/28 | 936 | 947 | 917 | 941 | +1.07% | 50,200 | 76億7235万 | -7.93% | - | 0.65 |
04/27 | 925 | 935 | 903 | 931 | -1.59% | 145,200 | 75億9081万 | -9.44% | - | 0.64 |
04/26 | 970 | 972 | 943 | 946 | -1.56% | 106,000 | 77億1311万 | -8.69% | - | 0.65 |
04/25 | 970 | 1,000 | 957 | 961 | -3.9% | 186,900 | 78億3541万 | -7.95% | - | 0.66 |
04/22 | 1,040 | 1,079 | 1,000 | 1,000 | -5.03% | 244,600 | 81億5340万 | -4.4% | - | 0.69 |
04/21 | 1,070 | 1,129 | 1,027 | 1,053 | +4.26% | 889,600 | 85億8553万 | +0.48% | - | 0.72 |
04/20 | 1,030 | 1,037 | 1,006 | 1,010 | -2.51% | 84,600 | 82億3493万 | -3.81% | - | 0.69 |
04/19 | 1,018 | 1,038 | 1,007 | 1,036 | +2.57% | 67,800 | 84億4692万 | -1.15% | - | 0.71 |
04/18 | 995 | 1,014 | 991 | 1,010 | +1.3% | 60,600 | 82億3493万 | -3.53% | - | 0.69 |
04/15 | 1,014 | 1,014 | 994 | 997 | -2.64% | 78,700 | 81億2894万 | -4.23% | - | 0.68 |
04/14 | 1,012 | 1,037 | 1,007 | 1,024 | +1.39% | 63,400 | 83億4908万 | -1.35% | - | 0.7 |
04/13 | 990 | 1,016 | 990 | 1,010 | +1.41% | 101,900 | 82億3493万 | -2.04% | - | 0.69 |
04/12 | 1,040 | 1,040 | 983 | 996 | -5.41% | 216,300 | 81億2078万 | -2.73% | - | 0.68 |
04/11 | 1,040 | 1,107 | 1,040 | 1,053 | +2.73% | 173,100 | 85億8553万 | +3.44% | - | 0.72 |
04/08 | 1,028 | 1,048 | 1,011 | 1,025 | -0.19% | 88,500 | 83億5723万 | +1.28% | - | 0.7 |
04/07 | 1,064 | 1,064 | 1,020 | 1,027 | -5.43% | 130,100 | 83億7354万 | +1.78% | - | 0.71 |
04/06 | 1,102 | 1,105 | 1,065 | 1,086 | -4.06% | 167,700 | 88億5459万 | +8.06% | - | 0.75 |
04/05 | 1,072 | 1,140 | 1,068 | 1,132 | +6.79% | 233,200 | 92億2964万 | +13.09% | - | 0.78 |
04/04 | 1,040 | 1,071 | 1,019 | 1,060 | +3.01% | 196,400 | 86億4260万 | +6.43% | - | 0.73 |
04/01 | 1,041 | 1,050 | 1,011 | 1,029 | -2% | 99,100 | 83億8984万 | +3.73% | - | 0.71 |
03/31 | 1,045 | 1,073 | 1,041 | 1,050 | -0.38% | 94,500 | 85億6107万 | +6.38% | 6.04 | 0.77 |
03/30 | 1,044 | 1,064 | 1,016 | 1,054 | +1.15% | 142,000 | 85億9368万 | +7.01% | 6.06 | 0.77 |
03/29 | 1,048 | 1,085 | 1,034 | 1,042 | +1.46% | 209,300 | 84億9584万 | +6% | 5.99 | 0.77 |
03/28 | 1,069 | 1,079 | 1,025 | 1,027 | -2% | 141,800 | 83億7354万 | +4.58% | 5.91 | 0.75 |
03/25 | 1,093 | 1,095 | 1,043 | 1,048 | -4.55% | 287,600 | 85億4476万 | +6.83% | 6.03 | 0.77 |
03/24 | 1,156 | 1,161 | 1,062 | 1,098 | -2.49% | 528,000 | 89億5243万 | +12.04% | 6.31 | 0.81 |
03/23 | 1,162 | 1,240 | 1,102 | 1,126 | -1.57% | 1,461,700 | 91億8072万 | +15.49% | 6.47 | 0.83 |
03/22 | 1,028 | 1,258 | 1,006 | 1,144 | +13.27% | 2,736,800 | 93億2749万 | +17.82% | 6.58 | 0.84 |
03/18 | 1,040 | 1,081 | 1,003 | 1,010 | -4.99% | 546,300 | 82億3493万 | +4.34% | 5.81 | 0.74 |
03/17 | 1,149 | 1,182 | 1,039 | 1,063 | -2.39% | 1,261,400 | 86億6706万 | +9.47% | 6.11 | 0.78 |
03/16 | 1,022 | 1,111 | 992 | 1,089 | +13.32% | 2,369,600 | 88億7905万 | +12.15% | 6.26 | 0.8 |
03/15 | 1,021 | 1,255 | 956 | 961 | -5.04% | 4,490,200 | 78億3541万 | -0.93% | 5.53 | 0.71 |
03/14 | 861 | 1,012 | 849 | 1,012 | +17.4% | 84,100 | 82億5124万 | +3.9% | 5.82 | 0.74 |
03/11 | 896 | 904 | 858 | 862 | -5.48% | 45,100 | 70億2823万 | -11.68% | 4.96 | 0.63 |
03/10 | 905 | 916 | 890 | 912 | +6.05% | 58,700 | 74億3590万 | -7.51% | 5.24 | 0.67 |
03/09 | 828 | 897 | 828 | 860 | +2.63% | 95,400 | 70億1192万 | -13.22% | 4.95 | 0.63 |
03/08 | 840 | 869 | 826 | 838 | -1.53% | 57,100 | 68億3255万 | -16.03% | 4.82 | 0.62 |
03/07 | 871 | 872 | 835 | 851 | -5.55% | 84,600 | 69億3854万 | -15.32% | 4.89 | 0.63 |
03/04 | 930 | 930 | 893 | 901 | -3.43% | 59,600 | 73億4621万 | -10.79% | 5.18 | 0.66 |
03/03 | 955 | 967 | 932 | 933 | -1.27% | 35,800 | 76億712万 | -8.08% | 5.36 | 0.69 |
03/02 | 981 | 981 | 933 | 945 | -3.67% | 52,500 | 77億496万 | -7.17% | 5.43 | 0.69 |
03/01 | 999 | 1,006 | 980 | 981 | -1.51% | 63,200 | 79億9848万 | -4.01% | 5.64 | 0.72 |
02/28 | 968 | 1,007 | 960 | 996 | +3.32% | 32,900 | 81億2078万 | -2.83% | 5.73 | 0.73 |
02/25 | 924 | 966 | 924 | 964 | +5.01% | 62,300 | 78億5987万 | -6.13% | 5.54 | 0.71 |
02/24 | 970 | 970 | 893 | 918 | -6.33% | 115,600 | 74億8482万 | -10.79% | 5.28 | 0.67 |
02/22 | 990 | 1,010 | 973 | 980 | -3.16% | 58,600 | 79億9033万 | -5.41% | 5.64 | 0.72 |
02/21 | 1,037 | 1,037 | 990 | 1,012 | -0.3% | 23,600 | 82億5124万 | -2.79% | 5.82 | 0.74 |
02/18 | 1,005 | 1,024 | 986 | 1,015 | +1.1% | 32,200 | 82億7570万 | -2.87% | 5.84 | 0.75 |
02/17 | 1,015 | 1,040 | 997 | 1,004 | -1.08% | 37,000 | 81億8601万 | -4.47% | 5.77 | 0.74 |
02/16 | 1,005 | 1,034 | 995 | 1,015 | +3.68% | 36,300 | 82億7570万 | -4.25% | 5.84 | 0.75 |
02/15 | 1,024 | 1,024 | 972 | 979 | -4.3% | 66,600 | 79億8217万 | -8.25% | 5.63 | 0.72 |
02/14 | 1,051 | 1,055 | 1,001 | 1,023 | -5.63% | 55,900 | 83億4092万 | -5.01% | 5.88 | 0.75 |
02/10 | 1,093 | 1,099 | 1,063 | 1,084 | +0.18% | 51,900 | 88億3828万 | -0.09% | 6.23 | 0.8 |
02/09 | 1,061 | 1,091 | 1,055 | 1,082 | +3.05% | 39,300 | 88億2197万 | -1.01% | 6.22 | 0.79 |
02/08 | 1,054 | 1,077 | 1,047 | 1,050 | -1.59% | 24,500 | 85億6107万 | -4.81% | 6.04 | 0.77 |
02/07 | 1,093 | 1,096 | 1,050 | 1,067 | -0.84% | 28,800 | 86億9967万 | -4.05% | 6.14 | 0.78 |
02/04 | 1,070 | 1,096 | 1,043 | 1,076 | +2.38% | 33,300 | 87億7305万 | -4.1% | 6.19 | 0.79 |
02/03 | 1,080 | 1,080 | 1,041 | 1,051 | -4.8% | 38,800 | 85億6922万 | -6.91% | 6.04 | 0.77 |
02/02 | 1,051 | 1,113 | 1,051 | 1,104 | +5.04% | 49,600 | 90億135万 | -2.9% | 6.35 | 0.81 |
02/01 | 1,043 | 1,094 | 1,039 | 1,051 | +1.06% | 49,600 | 85億6922万 | -8.13% | 6.04 | 0.77 |
01/31 | 994 | 1,049 | 994 | 1,040 | +4.1% | 40,300 | 84億7953万 | -9.88% | 5.98 | 0.76 |
01/28 | 990 | 1,006 | 955 | 999 | +1.42% | 81,200 | 81億4524万 | -13.95% | 5.74 | 0.73 |
01/27 | 1,042 | 1,060 | 979 | 985 | -4.55% | 73,400 | 80億3109万 | -15.67% | 5.66 | 0.72 |
01/26 | 1,011 | 1,056 | 1,011 | 1,032 | +3.2% | 44,000 | 84億1430万 | -12.24% | 5.93 | 0.76 |
01/25 | 1,049 | 1,050 | 995 | 1,000 | -3.94% | 65,300 | 81億5340万 | -15.54% | 5.75 | 0.73 |
01/24 | 1,038 | 1,073 | 1,020 | 1,041 | -0.48% | 44,100 | 84億8769万 | -12.89% | 5.99 | 0.76 |
01/21 | 1,023 | 1,048 | 1,010 | 1,046 | -0.1% | 39,600 | 85億2845万 | -13.12% | 6.01 | 0.77 |
01/20 | 1,011 | 1,063 | 1,010 | 1,047 | +1.55% | 50,500 | 85億3661万 | -13.61% | 6.02 | 0.77 |
01/19 | 1,060 | 1,072 | 1,027 | 1,031 | -5.41% | 65,300 | 84億615万 | -15.56% | 5.93 | 0.76 |
01/18 | 1,108 | 1,130 | 1,081 | 1,090 | -1.27% | 48,000 | 88億8720万 | -11.53% | 6.27 | 0.8 |
01/17 | 1,124 | 1,145 | 1,102 | 1,104 | -0.99% | 99,100 | 90億135万 | -11.11% | 6.35 | 0.81 |
01/14 | 1,150 | 1,150 | 1,101 | 1,115 | -4.37% | 89,400 | 90億9104万 | -11.01% | 6.41 | 0.82 |
01/13 | 1,201 | 1,209 | 1,161 | 1,166 | -4.19% | 56,100 | 95億686万 | -7.68% | 6.7 | 0.86 |
01/12 | 1,196 | 1,227 | 1,194 | 1,217 | +1.84% | 36,700 | 99億2268万 | -4.1% | 7 | 0.89 |
01/11 | 1,202 | 1,215 | 1,177 | 1,195 | -2.21% | 52,700 | 97億4331万 | -6.13% | 6.87 | 0.88 |
01/07 | 1,258 | 1,276 | 1,204 | 1,222 | -0.81% | 53,500 | 99億6345万 | -4.31% | 7.03 | 0.9 |
01/06 | 1,253 | 1,271 | 1,230 | 1,232 | -3.6% | 59,900 | 100億4499万 | -3.9% | 7.08 | 0.91 |
01/05 | 1,330 | 1,330 | 1,260 | 1,278 | -4.2% | 83,600 | 104億2004万 | -0.47% | 7.35 | 0.94 |
01/04 | 1,316 | 1,351 | 1,296 | 1,334 | +3.57% | 83,900 | 108億7663万 | +3.81% | 7.67 | 0.98 |
2021 |
12/30 | 1,279 | 1,292 | 1,252 | 1,288 | -0.85% | 40,900 | 105億158万 | +0.08% | 7.41 | 0.95 |
12/29 | 1,270 | 1,314 | 1,270 | 1,299 | +2.93% | 54,100 | 105億9126万 | +0.7% | 7.47 | 0.95 |
12/28 | 1,246 | 1,318 | 1,242 | 1,262 | +1.69% | 150,900 | 102億8959万 | -2.55% | 7.26 | 0.93 |
12/27 | 1,271 | 1,283 | 1,233 | 1,241 | -4.24% | 90,400 | 101億1837万 | -4.69% | 7.14 | 0.91 |
12/24 | 1,286 | 1,310 | 1,268 | 1,296 | +1.09% | 50,800 | 105億6680万 | -1.14% | 7.45 | 0.95 |
12/23 | 1,220 | 1,286 | 1,220 | 1,282 | +5.43% | 79,300 | 104億5266万 | -2.66% | 7.37 | 0.94 |