時価総額
2022/03/29～2022/08/24
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 |
| 08/24 | 397 | 398 | 397 | 397 | 0% | 11,200 | 44億9801万 | +21.41% | 114.41 | 1.73 |
| 08/23 | 397 | 398 | 397 | 397 | 0% | 10,600 | 44億9801万 | +22.91% | 114.41 | 1.73 |
| 08/22 | 398 | 398 | 397 | 397 | 0% | 11,900 | 44億9801万 | +24.45% | 114.41 | 1.73 |
| 08/19 | 397 | 398 | 397 | 397 | -0.25% | 22,400 | 44億9801万 | +26.03% | 114.41 | 1.73 |
| 08/18 | 397 | 398 | 397 | 398 | +0.25% | 45,400 | 45億934万 | +28.39% | 114.69 | 1.73 |
| 08/17 | 405 | 407 | 396 | 397 | +5.59% | 269,500 | 44億9801万 | +29.74% | 114.41 | 1.73 |
| 08/16 | 376 | 376 | 376 | 376 | +27.03% | 3,700 | 42億6008万 | +24.5% | 108.35 | 1.64 |
| 08/15 | 295 | 299 | 295 | 296 | -1% | 500 | 33億5368万 | -0.67% | 85.3 | 1.29 |
| 08/12 | 299 | 299 | 298 | 299 | 0% | 1,100 | 33億8767万 | +0.34% | 86.16 | 1.3 |
| 08/10 | 300 | 300 | 297 | 299 | -0.33% | 300 | 33億8767万 | +0.34% | 86.16 | 1.3 |
| 08/09 | 300 | 300 | 300 | 300 | +0.67% | 100 | 33億9900万 | +1.01% | 86.45 | 1.31 |
| 08/08 | 297 | 300 | 297 | 298 | -0.67% | 800 | 33億7634万 | +0.34% | 85.88 | 1.3 |
| 08/05 | 301 | 301 | 299 | 300 | +0.33% | 500 | 33億9900万 | +1.01% | 86.45 | 1.31 |
| 08/04 | 303 | 306 | 299 | 299 | -1.32% | 3,700 | 33億8767万 | +1.01% | 86.16 | 1.3 |
| 08/03 | 304 | 307 | 303 | 303 | -0.33% | 1,400 | 34億3299万 | +2.36% | 87.32 | 1.32 |
| 08/02 | 307 | 307 | 303 | 304 | -0.98% | 400 | 34億4432万 | +2.7% | 87.61 | 1.32 |
| 08/01 | 306 | 307 | 301 | 307 | +0.33% | 1,100 | 34億7831万 | +4.07% | 88.47 | 1.34 |
| 07/29 | 306 | 306 | 300 | 306 | 0% | 1,800 | 34億6698万 | +4.08% | 88.18 | 1.33 |
| 07/28 | 302 | 306 | 302 | 306 | +0.33% | 400 | 34億6698万 | +4.08% | 88.18 | 1.33 |
| 07/27 | 299 | 305 | 299 | 305 | +0.66% | 1,600 | 34億5565万 | +3.74% | 87.89 | 1.33 |
| 07/26 | 300 | 303 | 300 | 303 | 0% | 300 | 34億3299万 | +3.41% | 87.32 | 1.32 |
| 07/25 | 303 | 303 | 296 | 303 | 0% | 2,000 | 34億3299万 | +3.41% | 87.32 | 1.32 |
| 07/22 | 298 | 303 | 298 | 303 | +1.68% | 3,000 | 34億3299万 | +3.77% | 87.32 | 1.32 |
| 07/21 | 293 | 299 | 292 | 298 | +1.71% | 3,900 | 33億7634万 | +2.05% | 85.88 | 1.3 |
| 07/20 | 295 | 295 | 293 | 293 | 0% | 1,700 | 33億1969万 | +0.34% | 84.44 | 1.28 |
| 07/19 | 293 | 293 | 290 | 293 | +1.03% | 2,800 | 33億1969万 | +0.34% | 84.44 | 1.28 |
| 07/15 | 293 | 293 | 290 | 290 | -0.34% | 1,100 | 32億8570万 | -0.68% | 83.57 | 1.26 |
| 07/14 | 290 | 293 | 290 | 291 | +0.69% | 1,700 | 32億9703万 | -0.68% | 83.86 | 1.27 |
| 07/13 | 293 | 293 | 289 | 289 | -0.34% | 1,600 | 32億7437万 | -1.37% | 83.28 | 1.26 |
| 07/12 | 290 | 293 | 290 | 290 | -0.34% | 1,200 | 32億8570万 | -1.36% | 83.57 | 1.26 |
| 07/11 | 291 | 293 | 291 | 291 | +0.69% | 1,500 | 32億9703万 | -1.36% | 83.86 | 1.27 |
| 07/08 | 289 | 292 | 289 | 289 | 0% | 1,200 | 32億7437万 | -2.03% | 83.28 | 1.26 |
| 07/07 | 289 | 289 | 289 | 289 | 0% | 700 | 32億7437万 | -2.36% | 83.28 | 1.26 |
| 07/06 | 293 | 293 | 288 | 289 | +0.35% | 2,400 | 32億7437万 | -2.36% | 83.28 | 1.26 |
| 07/05 | 290 | 290 | 288 | 288 | -0.69% | 900 | 32億6304万 | -2.7% | 83 | 1.25 |
| 07/04 | 290 | 290 | 290 | 290 | -1.69% | 900 | 32億8570万 | -2.36% | 83.57 | 1.26 |
| 07/01 | 295 | 295 | 295 | 295 | +0.68% | 200 | 33億4235万 | -0.67% | 85.01 | 1.29 |
| 06/30 | 294 | 294 | 293 | 293 | -1.01% | 600 | 33億1969万 | -1.35% | 84.44 | 1.28 |
| 06/29 | 295 | 296 | 293 | 296 | +2.07% | 1,600 | 33億5368万 | -0.34% | 85.3 | 1.29 |
| 06/28 | 291 | 294 | 290 | 290 | -0.34% | 1,000 | 32億8570万 | -2.68% | 83.57 | 1.26 |
| 06/27 | 291 | 296 | 291 | 291 | 0% | 900 | 32億9703万 | -2.35% | 83.86 | 1.27 |
| 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 |
