時価総額
2022/04/13～2022/09/07
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 |
| 09/07 | 1,096 | 1,097 | 1,082 | 1,094 | +0.18% | 15,000 | 101億1960万 | -1.44% | 14.15 | 0.48 |
| 09/06 | 1,090 | 1,098 | 1,081 | 1,092 | +0.18% | 12,800 | 101億110万 | -1.71% | 14.12 | 0.48 |
| 09/05 | 1,080 | 1,096 | 1,080 | 1,090 | -0.27% | 9,400 | 100億8260万 | -2.07% | 14.1 | 0.48 |
| 09/02 | 1,095 | 1,095 | 1,081 | 1,093 | +0.18% | 25,000 | 101億1035万 | -1.89% | 14.14 | 0.48 |
| 09/01 | 1,100 | 1,100 | 1,087 | 1,091 | -1.53% | 25,100 | 100億9185万 | -2.24% | 14.11 | 0.48 |
| 08/31 | 1,099 | 1,108 | 1,098 | 1,108 | -0.27% | 16,500 | 102億4910万 | -0.81% | 14.33 | 0.49 |
| 08/30 | 1,092 | 1,113 | 1,092 | 1,111 | +1.83% | 15,200 | 102億7685万 | -0.63% | 14.37 | 0.49 |
| 08/29 | 1,088 | 1,096 | 1,084 | 1,091 | -2.06% | 33,700 | 100億9185万 | -2.5% | 14.11 | 0.48 |
| 08/26 | 1,111 | 1,116 | 1,108 | 1,114 | +0.36% | 14,200 | 103億461万 | -0.62% | 14.41 | 0.49 |
| 08/25 | 1,120 | 1,120 | 1,106 | 1,110 | -0.09% | 33,400 | 102億6760万 | -0.98% | 14.36 | 0.49 |
| 08/24 | 1,122 | 1,122 | 1,106 | 1,111 | -0.98% | 43,500 | 102億7685万 | -0.89% | 14.37 | 0.49 |
| 08/23 | 1,119 | 1,127 | 1,116 | 1,122 | -0.44% | 22,500 | 103億7861万 | +0.18% | 14.51 | 0.49 |
| 08/22 | 1,130 | 1,130 | 1,117 | 1,127 | -0.44% | 15,900 | 104億2486万 | +0.81% | 14.58 | 0.49 |
| 08/19 | 1,117 | 1,134 | 1,117 | 1,132 | +1.34% | 19,400 | 104億7111万 | +1.43% | 14.64 | 0.5 |
| 08/18 | 1,107 | 1,122 | 1,107 | 1,117 | -0.71% | 22,300 | 103億3236万 | +0.27% | 14.45 | 0.49 |
| 08/17 | 1,097 | 1,130 | 1,097 | 1,125 | +2.46% | 29,900 | 104億636万 | +1.17% | 14.55 | 0.49 |
| 08/16 | 1,117 | 1,117 | 1,097 | 1,098 | -1.61% | 27,500 | 101億5660万 | -1.26% | 14.2 | 0.48 |
| 08/15 | 1,130 | 1,136 | 1,113 | 1,116 | -1.24% | 21,000 | 103億2311万 | +0.45% | 14.43 | 0.49 |
| 08/12 | 1,125 | 1,134 | 1,117 | 1,130 | +1.35% | 29,800 | 104億5261万 | +1.8% | 14.61 | 0.5 |
| 08/10 | 1,120 | 1,131 | 1,090 | 1,115 | -0.89% | 89,700 | 103億1386万 | +0.63% | 14.42 | 0.49 |
| 08/09 | 1,124 | 1,132 | 1,110 | 1,125 | +0.27% | 30,700 | 104億636万 | +1.63% | 14.55 | 0.49 |
| 08/08 | 1,112 | 1,122 | 1,105 | 1,122 | +0.45% | 16,200 | 103億7861万 | +1.45% | 14.51 | 0.49 |
| 08/05 | 1,118 | 1,122 | 1,108 | 1,117 | -0.09% | 18,500 | 103億3236万 | +1.18% | 14.45 | 0.49 |
| 08/04 | 1,083 | 1,120 | 1,083 | 1,118 | +2.66% | 20,300 | 103億4161万 | +1.36% | 14.46 | 0.49 |
| 08/03 | 1,113 | 1,113 | 1,089 | 1,089 | -2.51% | 61,800 | 100億7335万 | -1.36% | 14.08 | 0.48 |
| 08/02 | 1,127 | 1,127 | 1,116 | 1,117 | -0.89% | 16,400 | 103億3236万 | +1.18% | 14.45 | 0.49 |
| 08/01 | 1,118 | 1,127 | 1,101 | 1,127 | +0.9% | 17,800 | 104億2486万 | +2.18% | 14.58 | 0.49 |
| 07/29 | 1,146 | 1,146 | 1,111 | 1,117 | -1.85% | 23,300 | 103億3236万 | +1.36% | 14.45 | 0.49 |
| 07/28 | 1,141 | 1,161 | 1,127 | 1,138 | +0.09% | 68,700 | 105億2661万 | +3.36% | 14.72 | 0.5 |
| 07/27 | 1,132 | 1,150 | 1,113 | 1,137 | +0.44% | 28,900 | 105億1736万 | +3.55% | 14.71 | 0.5 |
| 07/26 | 1,122 | 1,150 | 1,122 | 1,132 | +0.89% | 28,500 | 104億7111万 | +3.19% | 14.64 | 0.5 |
| 07/25 | 1,124 | 1,130 | 1,114 | 1,122 | -1.15% | 9,000 | 103億7861万 | +2.56% | 14.51 | 0.49 |
| 07/22 | 1,124 | 1,137 | 1,107 | 1,135 | +0.98% | 36,300 | 104億9886万 | +3.75% | 14.68 | 0.5 |
| 07/21 | 1,112 | 1,131 | 1,109 | 1,124 | +0.99% | 24,700 | 103億9711万 | +2.93% | 14.54 | 0.49 |
| 07/20 | 1,083 | 1,118 | 1,083 | 1,113 | +3.53% | 34,900 | 102億9536万 | +1.92% | 14.4 | 0.49 |
| 07/19 | 1,076 | 1,081 | 1,068 | 1,075 | -0.09% | 22,100 | 99億4385万 | -1.65% | 13.9 | 0.47 |
| 07/15 | 1,091 | 1,093 | 1,070 | 1,076 | -1.28% | 16,900 | 99億5310万 | -1.82% | 13.92 | 0.47 |
| 07/14 | 1,073 | 1,094 | 1,070 | 1,090 | +1.49% | 11,600 | 100億8260万 | -0.82% | 14.1 | 0.48 |
| 07/13 | 1,072 | 1,079 | 1,064 | 1,074 | +0.09% | 17,200 | 99億3460万 | -2.81% | 13.89 | 0.47 |
| 07/12 | 1,109 | 1,109 | 1,070 | 1,073 | -3.25% | 31,400 | 99億2535万 | -3.51% | 13.88 | 0.47 |
| 07/11 | 1,102 | 1,116 | 1,094 | 1,109 | +2.02% | 30,500 | 102億5835万 | -0.89% | 14.34 | 0.49 |
| 07/08 | 1,090 | 1,119 | 1,087 | 1,087 | -0.28% | 25,300 | 100億5485万 | -3.29% | 14.06 | 0.48 |
| 07/07 | 1,099 | 1,100 | 1,074 | 1,090 | +1.4% | 20,400 | 100億8260万 | -3.45% | 14.1 | 0.48 |
| 07/06 | 1,093 | 1,095 | 1,072 | 1,075 | -2.63% | 19,200 | 99億4385万 | -5.2% | 13.9 | 0.47 |
| 07/05 | 1,095 | 1,115 | 1,088 | 1,104 | +1.56% | 22,700 | 102億1210万 | -3.16% | 14.28 | 0.48 |
| 07/04 | 1,089 | 1,091 | 1,074 | 1,087 | +0.46% | 19,000 | 100億5485万 | -4.9% | 14.06 | 0.48 |
| 07/01 | 1,092 | 1,097 | 1,070 | 1,082 | -0.92% | 25,000 | 100億860万 | -5.75% | 13.99 | 0.47 |
| 06/30 | 1,122 | 1,138 | 1,089 | 1,092 | -4.29% | 27,100 | 101億110万 | -5.21% | 14.12 | 0.48 |
| 06/29 | 1,086 | 1,141 | 1,081 | 1,141 | +4.3% | 27,500 | 105億5436万 | -1.21% | 14.76 | 0.5 |
| 06/28 | 1,080 | 1,094 | 1,072 | 1,094 | +0.37% | 31,800 | 101億1960万 | -5.28% | 14.15 | 0.48 |
| 06/27 | 1,114 | 1,114 | 1,081 | 1,090 | -1.09% | 30,400 | 100億8260万 | -5.87% | 14.1 | 0.48 |
| 06/24 | 1,075 | 1,102 | 1,067 | 1,102 | +2.7% | 20,800 | 101億9360万 | -5.08% | 14.25 | 0.48 |
| 06/23 | 1,081 | 1,090 | 1,061 | 1,073 | -1.11% | 22,600 | 99億2535万 | -7.66% | 13.88 | 0.47 |
| 06/22 | 1,101 | 1,102 | 1,083 | 1,085 | -0.82% | 17,000 | 100億3635万 | -6.79% | 14.03 | 0.48 |
| 06/21 | 1,082 | 1,097 | 1,064 | 1,094 | +2.82% | 27,300 | 101億1960万 | -6.26% | 14.15 | 0.48 |
| 06/20 | 1,111 | 1,111 | 1,061 | 1,064 | -4.14% | 30,800 | 98億4210万 | -8.9% | 13.76 | 0.47 |
| 06/17 | 1,100 | 1,122 | 1,088 | 1,110 | +0.27% | 34,000 | 102億6760万 | -5.13% | 14.36 | 0.49 |
| 06/16 | 1,120 | 1,131 | 1,098 | 1,107 | -0.54% | 67,000 | 102億3985万 | -5.55% | 14.32 | 0.49 |
| 06/15 | 1,130 | 1,137 | 1,113 | 1,113 | -2.28% | 25,900 | 102億9536万 | -5.03% | 14.4 | 0.49 |
| 06/14 | 1,126 | 1,143 | 1,120 | 1,139 | -0.18% | 23,200 | 105億3586万 | -2.9% | 14.73 | 0.5 |
| 06/13 | 1,153 | 1,169 | 1,130 | 1,141 | -2.4% | 32,600 | 105億5436万 | -2.89% | 14.76 | 0.5 |
| 06/10 | 1,206 | 1,206 | 1,169 | 1,169 | -4.49% | 21,500 | 108億1336万 | -0.68% | 15.12 | 0.51 |
| 06/09 | 1,230 | 1,252 | 1,218 | 1,224 | -1.69% | 25,400 | 113億2212万 | +3.73% | 15.83 | 0.54 |
| 06/08 | 1,240 | 1,253 | 1,233 | 1,245 | -0.32% | 16,300 | 115億1637万 | +5.6% | 16.1 | 0.55 |
| 06/07 | 1,249 | 1,270 | 1,230 | 1,249 | +0.64% | 28,100 | 115億5337万 | +6.21% | 16.15 | 0.55 |
| 06/06 | 1,218 | 1,242 | 1,212 | 1,241 | +1.31% | 14,800 | 114億7937万 | +5.98% | 16.05 | 0.54 |
| 06/03 | 1,219 | 1,225 | 1,205 | 1,225 | +1.24% | 10,500 | 113億3137万 | +5.06% | 15.84 | 0.54 |
| 06/02 | 1,211 | 1,216 | 1,202 | 1,210 | -0.08% | 9,000 | 111億9261万 | +4.22% | 15.65 | 0.53 |
| 06/01 | 1,193 | 1,220 | 1,183 | 1,211 | +1.51% | 12,200 | 112億186万 | +4.49% | 15.66 | 0.53 |
| 05/31 | 1,203 | 1,210 | 1,178 | 1,193 | -2.05% | 18,800 | 110億3536万 | +3.11% | 15.43 | 0.52 |
| 05/30 | 1,182 | 1,218 | 1,182 | 1,218 | +3.05% | 25,500 | 112億6662万 | +5.55% | 15.75 | 0.53 |
| 05/27 | 1,166 | 1,184 | 1,153 | 1,182 | +2.96% | 22,500 | 109億3361万 | +2.69% | 15.29 | 0.52 |
| 05/26 | 1,153 | 1,173 | 1,147 | 1,148 | -0.52% | 17,600 | 106億1911万 | -0.09% | 14.85 | 0.5 |
| 05/25 | 1,158 | 1,170 | 1,150 | 1,154 | -0.52% | 15,800 | 106億7461万 | +0.52% | 14.93 | 0.51 |
| 05/24 | 1,164 | 1,166 | 1,138 | 1,160 | -0.34% | 17,600 | 107億3011万 | +1.13% | 15 | 0.51 |
| 05/23 | 1,154 | 1,164 | 1,148 | 1,164 | +2.02% | 8,500 | 107億6711万 | +1.66% | 15.05 | 0.51 |
| 05/20 | 1,122 | 1,141 | 1,104 | 1,141 | +1.69% | 17,400 | 105億5436万 | -0.09% | 14.76 | 0.5 |
| 05/19 | 1,128 | 1,128 | 1,113 | 1,122 | -2.43% | 10,600 | 103億7861万 | -1.67% | 14.51 | 0.49 |
| 05/18 | 1,131 | 1,156 | 1,127 | 1,150 | +1.68% | 17,900 | 106億3761万 | +0.79% | 14.87 | 0.5 |
| 05/17 | 1,103 | 1,131 | 1,103 | 1,131 | +1.62% | 19,000 | 104億6186万 | -0.79% | 14.63 | 0.5 |
| 05/16 | 1,155 | 1,155 | 1,113 | 1,113 | -3.64% | 29,100 | 102億9536万 | -2.45% | 14.4 | 0.49 |
| 05/13 | 1,109 | 1,160 | 1,106 | 1,155 | +5% | 22,000 | 106億8386万 | +1.14% | 14.94 | 0.51 |
| 05/12 | 1,123 | 1,123 | 1,088 | 1,100 | -2.48% | 36,400 | 101億7510万 | -3.76% | 14.23 | 0.48 |
| 05/11 | 1,157 | 1,183 | 1,128 | 1,128 | -6.93% | 48,100 | 104億3411万 | -1.57% | 14.59 | 0.49 |
| 05/10 | 1,176 | 1,235 | 1,126 | 1,212 | +2.11% | 27,800 | 112億1111万 | +5.48% | 15.68 | 0.53 |
| 05/09 | 1,229 | 1,229 | 1,187 | 1,187 | -3.42% | 7,000 | 109億7986万 | +3.31% | 15.35 | 0.52 |
| 05/06 | 1,189 | 1,229 | 1,173 | 1,229 | +2.76% | 13,500 | 113億6837万 | +6.78% | 15.9 | 0.54 |
| 05/02 | 1,172 | 1,206 | 1,171 | 1,196 | +2.05% | 20,000 | 110億6311万 | +3.82% | 15.47 | 0.52 |
| 04/28 | 1,122 | 1,177 | 1,122 | 1,172 | +4.46% | 19,600 | 108億4111万 | +1.56% | 15.16 | 0.51 |
| 04/27 | 1,100 | 1,122 | 1,095 | 1,122 | 0% | 27,100 | 103億7861万 | -3.11% | 14.51 | 0.49 |
| 04/26 | 1,126 | 1,132 | 1,118 | 1,122 | +0.81% | 9,100 | 103億7861万 | -3.53% | 14.51 | 0.49 |
| 04/25 | 1,140 | 1,142 | 1,110 | 1,113 | -2.62% | 14,800 | 102億9536万 | -4.63% | 14.4 | 0.49 |
| 04/22 | 1,163 | 1,163 | 1,141 | 1,143 | -1.89% | 14,500 | 105億7286万 | -2.47% | 14.78 | 0.5 |
| 04/21 | 1,125 | 1,168 | 1,125 | 1,165 | +3.37% | 27,900 | 107億7636万 | -0.94% | 15.07 | 0.51 |
| 04/20 | 1,149 | 1,153 | 1,127 | 1,127 | -1.05% | 20,200 | 104億2486万 | -4.33% | 14.58 | 0.49 |
| 04/19 | 1,122 | 1,143 | 1,120 | 1,139 | +1.52% | 11,000 | 105億3586万 | -3.56% | 14.73 | 0.5 |
| 04/18 | 1,109 | 1,128 | 1,095 | 1,122 | -0.53% | 9,200 | 103億7861万 | -5.16% | 14.51 | 0.49 |
| 04/15 | 1,132 | 1,132 | 1,107 | 1,128 | -0.79% | 20,200 | 104億3411万 | -4.81% | 14.59 | 0.49 |
| 04/14 | 1,109 | 1,139 | 1,109 | 1,137 | +1.88% | 5,900 | 105億1736万 | -4.29% | 14.71 | 0.5 |
| 04/13 | 1,077 | 1,123 | 1,077 | 1,116 | +3.62% | 20,400 | 103億2311万 | -6.06% | 14.43 | 0.49 |
