時価総額
2022/01/26～2022/06/24
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 |
| 06/24 | 288 | 296 | 288 | 291 | -1.36% | 4,800 | 32億9703万 | -2.35% | 83.86 | 1.27 |
| 06/23 | 292 | 295 | 292 | 295 | -0.34% | 700 | 33億4235万 | -1.01% | 85.01 | 1.29 |
| 06/22 | 295 | 296 | 293 | 296 | +1.37% | 1,300 | 33億5368万 | -1% | 85.3 | 1.29 |
| 06/21 | 290 | 295 | 290 | 292 | +1.39% | 4,900 | 33億836万 | -2.34% | 84.15 | 1.27 |
| 06/20 | 294 | 294 | 288 | 288 | -2.7% | 1,600 | 32億6304万 | -3.68% | 83 | 1.25 |
| 06/17 | 297 | 299 | 293 | 296 | -1.66% | 2,100 | 33億5368万 | -1% | 85.3 | 1.29 |
| 06/16 | 302 | 307 | 299 | 301 | +2.03% | 3,700 | 34億1033万 | +0.67% | 86.74 | 1.31 |
| 06/15 | 296 | 296 | 293 | 295 | -1.01% | 2,200 | 33億4235万 | -1.34% | 85.01 | 1.29 |
| 06/14 | 298 | 298 | 298 | 298 | +0.34% | 100 | 33億7634万 | -0.33% | 85.88 | 1.3 |
| 06/13 | 296 | 297 | 293 | 297 | -2.3% | 3,700 | 33億6501万 | -0.67% | 85.59 | 1.29 |
| 06/10 | 307 | 307 | 300 | 304 | 0% | 2,400 | 34億4432万 | +1.67% | 87.61 | 1.32 |
| 06/09 | 302 | 304 | 302 | 304 | -0.65% | 2,500 | 34億4432万 | +1.67% | 87.61 | 1.32 |
| 06/08 | 298 | 306 | 298 | 306 | +2% | 5,000 | 34億6698万 | +2.34% | 88.18 | 1.33 |
| 06/07 | 302 | 302 | 295 | 300 | -0.99% | 1,600 | 33億9900万 | +0.67% | 86.45 | 1.31 |
| 06/06 | 303 | 303 | 303 | 303 | 0% | 100 | 34億3299万 | +1.68% | 87.32 | 1.32 |
| 06/03 | 303 | 303 | 303 | 303 | +0.66% | 100 | 34億3299万 | +2.02% | 87.32 | 1.32 |
| 06/02 | 300 | 301 | 299 | 301 | +0.67% | 1,400 | 34億1033万 | +1.69% | 86.74 | 1.31 |
| 06/01 | 299 | 299 | 298 | 299 | 0% | 1,400 | 33億8767万 | +1.01% | 86.16 | 1.3 |
| 05/31 | 297 | 300 | 296 | 299 | -0.33% | 1,200 | 33億8767万 | +1.01% | 86.16 | 1.3 |
| 05/30 | 300 | 300 | 297 | 300 | +1.01% | 700 | 33億9900万 | +1.69% | 86.45 | 1.31 |
| 05/27 | 296 | 297 | 294 | 297 | +0.68% | 500 | 33億6501万 | +0.68% | 85.59 | 1.29 |
| 05/26 | 293 | 297 | 290 | 295 | -2.64% | 16,500 | 33億4235万 | 0% | 85.01 | 1.29 |
| 05/25 | 295 | 303 | 295 | 303 | +1.68% | 1,700 | 34億3299万 | +2.71% | 87.32 | 1.32 |
| 05/23 | 298 | 298 | 294 | 298 | +0.68% | 1,200 | 33億7634万 | +1.36% | 85.88 | 1.3 |
| 05/20 | 296 | 296 | 296 | 296 | +1.37% | 200 | 33億5368万 | +0.68% | 85.3 | 1.29 |
| 05/19 | 292 | 294 | 292 | 292 | -2.67% | 1,000 | 33億836万 | -0.68% | 84.15 | 1.27 |
| 05/18 | 294 | 300 | 294 | 300 | -0.99% | 2,300 | 33億9900万 | +2.04% | 86.45 | 1.31 |
| 05/17 | 289 | 303 | 289 | 303 | +2.36% | 5,600 | 34億3299万 | +2.71% | 87.32 | 1.32 |
| 05/16 | 285 | 299 | 285 | 296 | -0.67% | 5,000 | 33億5368万 | +0.34% | 85.3 | 1.29 |
| 05/13 | 294 | 298 | 294 | 298 | +1.02% | 2,200 | 33億7634万 | +1.02% | 85.88 | 1.3 |
| 05/12 | 289 | 295 | 289 | 295 | -0.34% | 2,800 | 33億4235万 | -0.34% | 85.01 | 1.29 |
| 05/11 | 293 | 296 | 293 | 296 | -1% | 600 | 33億5368万 | 0% | 85.3 | 1.29 |
| 05/10 | 302 | 302 | 293 | 299 | 0% | 2,800 | 33億8767万 | +0.67% | 86.16 | 1.3 |
| 05/09 | 297 | 299 | 295 | 299 | +0.67% | 1,000 | 33億8767万 | +0.67% | 86.16 | 1.3 |
| 05/06 | 295 | 297 | 293 | 297 | +0.68% | 1,000 | 33億6501万 | 0% | 85.59 | 1.29 |
| 05/02 | 294 | 295 | 288 | 295 | +0.34% | 1,700 | 33億4235万 | -0.67% | 85.01 | 1.29 |
| 04/28 | 290 | 294 | 290 | 294 | +1.38% | 800 | 33億3102万 | -1.01% | 84.72 | 1.28 |
| 04/27 | 289 | 290 | 289 | 290 | 0% | 200 | 32億8570万 | -2.68% | 83.57 | 1.26 |
| 04/26 | 298 | 299 | 290 | 290 | 0% | 1,700 | 32億8570万 | -2.68% | 83.57 | 1.26 |
| 04/25 | 289 | 290 | 288 | 290 | 0% | 700 | 32億8570万 | -2.68% | 83.57 | 1.26 |
| 04/22 | 288 | 295 | 288 | 290 | 0% | 4,100 | 32億8570万 | -2.68% | 83.57 | 1.26 |
| 04/21 | 290 | 292 | 290 | 290 | 0% | 2,000 | 32億8570万 | -3.01% | 83.57 | 1.26 |
| 04/20 | 289 | 290 | 286 | 290 | 0% | 1,700 | 32億8570万 | -3.01% | 83.57 | 1.26 |
| 04/19 | 283 | 290 | 283 | 290 | +1.05% | 700 | 32億8570万 | -3.01% | 83.57 | 1.26 |
| 04/18 | 288 | 289 | 281 | 287 | -1.37% | 3,300 | 32億5171万 | -4.01% | 82.71 | 1.25 |
| 04/15 | 295 | 295 | 290 | 291 | -1.36% | 1,700 | 32億9703万 | -3% | 83.86 | 1.27 |
| 04/14 | 290 | 296 | 290 | 295 | +0.68% | 2,300 | 33億4235万 | -2.32% | 85.01 | 1.29 |
| 04/13 | 294 | 294 | 293 | 293 | +0.34% | 1,000 | 33億1969万 | -3.3% | 84.44 | 1.28 |
| 04/12 | 296 | 296 | 291 | 292 | -1.35% | 3,300 | 33億836万 | -3.95% | 84.15 | 1.27 |
| 04/11 | 304 | 304 | 296 | 296 | -2.63% | 1,300 | 33億5368万 | -3.27% | 85.3 | 1.29 |
| 04/08 | 302 | 308 | 301 | 304 | -0.98% | 2,200 | 34億4432万 | -0.98% | 87.61 | 1.32 |
| 04/07 | 307 | 307 | 306 | 307 | +0.66% | 500 | 34億7831万 | -0.65% | 88.47 | 1.34 |
| 04/06 | 308 | 310 | 303 | 305 | -1.29% | 2,500 | 34億5565万 | -1.61% | 87.89 | 1.33 |
| 04/05 | 309 | 309 | 306 | 309 | 0% | 3,000 | 35億97万 | -0.96% | 89.05 | 1.35 |
| 04/04 | 303 | 309 | 301 | 309 | +0.65% | 2,900 | 35億97万 | -1.28% | 89.05 | 1.35 |
| 04/01 | 302 | 308 | 302 | 307 | -0.65% | 1,100 | 34億7831万 | -2.54% | 88.47 | 1.34 |
| 03/31 | 305 | 309 | 298 | 309 | +1.31% | 2,800 | 35億97万 | -1.9% | 13.72 | 1.36 |
| 03/30 | 291 | 309 | 288 | 305 | +3.04% | 6,600 | 34億5565万 | -3.79% | 13.54 | 1.34 |
| 03/29 | 300 | 300 | 291 | 296 | +0.34% | 2,000 | 33億5368万 | -6.92% | 13.14 | 1.3 |
| 03/28 | 305 | 305 | 290 | 295 | -2.64% | 7,200 | 33億4235万 | -8.1% | 13.1 | 1.3 |
| 03/25 | 309 | 309 | 299 | 303 | -1.62% | 2,500 | 34億3299万 | -6.19% | 13.46 | 1.33 |
| 03/24 | 305 | 309 | 305 | 308 | +0.98% | 1,900 | 34億8964万 | -5.23% | 13.68 | 1.36 |
| 03/23 | 296 | 307 | 296 | 305 | +4.81% | 2,500 | 34億5565万 | -6.73% | 13.54 | 1.34 |
| 03/22 | 289 | 293 | 284 | 291 | -1.36% | 6,500 | 32億9703万 | -11.55% | 12.92 | 1.28 |
| 03/18 | 294 | 295 | 288 | 295 | -1.01% | 4,000 | 33億4235万 | -11.14% | 13.1 | 1.3 |
| 03/17 | 290 | 298 | 289 | 298 | +3.11% | 6,900 | 33億7634万 | -10.78% | 13.23 | 1.31 |
| 03/16 | 288 | 292 | 281 | 289 | +0.35% | 12,800 | 32億7437万 | -13.99% | 12.83 | 1.27 |
| 03/15 | 306 | 306 | 282 | 288 | -5.88% | 28,200 | 32億6304万 | -15.04% | 12.79 | 1.27 |
| 03/14 | 316 | 324 | 302 | 306 | -2.86% | 7,700 | 34億6698万 | -10.53% | 13.59 | 1.35 |
| 03/11 | 310 | 315 | 310 | 315 | -1.56% | 1,500 | 35億6895万 | -8.43% | 13.99 | 1.39 |
| 03/10 | 324 | 324 | 319 | 320 | -0.93% | 2,700 | 36億2560万 | -7.51% | 14.21 | 1.41 |
| 03/09 | 331 | 331 | 323 | 323 | -1.22% | 2,100 | 36億5959万 | -6.92% | 14.34 | 1.42 |
| 03/08 | 332 | 332 | 327 | 327 | -1.8% | 2,100 | 37億491万 | -6.03% | 14.52 | 1.44 |
| 03/07 | 333 | 333 | 333 | 333 | -0.89% | 100 | 37億7289万 | -4.58% | 14.79 | 1.47 |
| 03/04 | 335 | 336 | 335 | 336 | -1.75% | 400 | 38億688万 | -3.72% | 14.92 | 1.48 |
| 03/03 | 332 | 342 | 332 | 342 | -1.72% | 900 | 38億7486万 | -2.29% | 15.19 | 1.51 |
| 03/02 | 335 | 348 | 335 | 348 | +0.29% | 1,000 | 39億4284万 | -0.57% | 15.45 | 1.53 |
| 03/01 | 330 | 347 | 330 | 347 | +2.97% | 5,100 | 39億3151万 | -0.86% | 15.41 | 1.53 |
| 02/28 | 335 | 337 | 325 | 337 | -1.17% | 1,900 | 38億1821万 | -3.99% | 14.97 | 1.48 |
| 02/25 | 322 | 341 | 322 | 341 | +3.96% | 1,000 | 38億6353万 | -3.13% | 15.14 | 1.5 |
| 02/24 | 340 | 341 | 328 | 328 | -4.09% | 9,000 | 37億1624万 | -6.82% | 14.57 | 1.44 |
| 02/22 | 341 | 342 | 341 | 342 | -1.16% | 800 | 38億7486万 | -3.39% | 15.19 | 1.51 |
| 02/21 | 349 | 349 | 341 | 346 | -1.42% | 5,300 | 39億2018万 | -2.54% | 15.37 | 1.52 |
| 02/18 | 358 | 358 | 349 | 351 | -2.5% | 1,800 | 39億7683万 | -1.68% | 15.59 | 1.55 |
| 02/17 | 353 | 360 | 348 | 360 | +1.41% | 3,400 | 40億7880万 | +0.28% | 15.99 | 1.59 |
| 02/16 | 355 | 360 | 351 | 355 | 0% | 2,200 | 40億2215万 | -1.39% | 15.76 | 1.56 |
| 02/15 | 348 | 355 | 345 | 355 | +1.72% | 5,000 | 40億2215万 | -1.93% | 15.76 | 1.56 |
| 02/14 | 351 | 353 | 346 | 349 | -2.24% | 3,000 | 39億5417万 | -3.86% | 15.5 | 1.54 |
| 02/10 | 357 | 359 | 353 | 357 | 0% | 1,800 | 40億4481万 | -1.92% | 15.85 | 1.57 |
| 02/09 | 354 | 357 | 352 | 357 | +0.56% | 4,500 | 40億4481万 | -2.46% | 15.85 | 1.57 |
| 02/08 | 349 | 357 | 349 | 355 | +1.43% | 3,700 | 40億2215万 | -3.79% | 15.76 | 1.56 |
| 02/07 | 359 | 364 | 350 | 350 | -3.85% | 5,600 | 39億6550万 | -6.42% | 15.54 | 1.54 |
| 02/04 | 361 | 366 | 357 | 364 | +1.11% | 6,300 | 41億2412万 | -4.21% | 16.16 | 1.6 |
| 02/03 | 357 | 360 | 353 | 360 | -0.28% | 3,500 | 40億7880万 | -6.74% | 15.99 | 1.59 |
| 02/02 | 351 | 367 | 351 | 361 | +2.85% | 7,700 | 40億9013万 | -7.91% | 16.03 | 1.59 |
| 02/01 | 346 | 360 | 346 | 351 | +2.03% | 5,500 | 39億7683万 | -11.81% | 15.59 | 1.55 |
| 01/31 | 342 | 358 | 342 | 344 | -3.64% | 9,700 | 38億9752万 | -14.85% | 15.28 | 1.51 |
| 01/28 | 340 | 357 | 340 | 357 | +5% | 7,200 | 40億4481万 | -13.35% | 15.85 | 1.57 |
| 01/27 | 352 | 353 | 340 | 340 | -3.41% | 7,700 | 38億5220万 | -19.62% | 15.1 | 1.5 |
| 01/26 | 347 | 357 | 347 | 352 | +1.44% | 1,400 | 39億8816万 | -19.45% | 15.63 | 1.55 |
