時価総額
2022/05/31~2022/11/29
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 |
11/29 | 967 | 1,017 | 967 | 1,001 | +3.52% | 4,200 | 32億4539万 | +4.6% | 17.26 | 0.52 |
11/28 | 967 | 967 | 967 | 967 | 0% | 1,000 | 31億3515万 | +1.26% | 16.67 | 0.51 |
11/25 | 972 | 972 | 967 | 967 | -2.03% | 500 | 31億3515万 | +1.26% | 16.67 | 0.51 |
11/24 | 984 | 987 | 972 | 987 | +2.81% | 2,200 | 32億 | +3.46% | 17.01 | 0.52 |
11/22 | 950 | 960 | 950 | 960 | +2.02% | 400 | 31億1246万 | +0.73% | 16.55 | 0.5 |
11/21 | 943 | 953 | 941 | 941 | -4.37% | 800 | 30億5086万 | -1.16% | 16.22 | 0.49 |
11/17 | 984 | 984 | 984 | 984 | +1.55% | 100 | 31億9027万 | +3.14% | 16.96 | 0.51 |
11/16 | 928 | 993 | 928 | 969 | +3.3% | 2,800 | 31億4164万 | +1.68% | 16.7 | 0.51 |
11/15 | 952 | 952 | 937 | 938 | -4.19% | 600 | 30億4113万 | -1.57% | 16.17 | 0.49 |
11/14 | 975 | 979 | 975 | 979 | +1.98% | 300 | 31億7406万 | +2.73% | 16.88 | 0.51 |
11/11 | 977 | 979 | 960 | 960 | -2.04% | 2,200 | 31億1246万 | +0.63% | 16.55 | 0.5 |
11/10 | 980 | 980 | 980 | 980 | +1.55% | 100 | 31億7730万 | +2.3% | 16.89 | 0.51 |
11/09 | 965 | 965 | 965 | 965 | 0% | 600 | 31億2867万 | +0.42% | 16.63 | 0.5 |
11/08 | 965 | 965 | 965 | 965 | +4.89% | 100 | 31億2867万 | +0.31% | 16.63 | 0.5 |
11/07 | 920 | 920 | 920 | 920 | -1.08% | 100 | 29億8277万 | -4.56% | 15.86 | 0.48 |
11/04 | 930 | 930 | 930 | 930 | -2.11% | 100 | 30億1519万 | -4.02% | 16.03 | 0.49 |
11/02 | 938 | 950 | 938 | 950 | +1.06% | 1,700 | 30億8004万 | -2.46% | 16.38 | 0.5 |
11/01 | 935 | 940 | 907 | 940 | +1.08% | 1,300 | 30億4762万 | -4.08% | 16.2 | 0.49 |
10/31 | 935 | 935 | 930 | 930 | -0.75% | 400 | 30億1519万 | -5.68% | 16.03 | 0.49 |
10/28 | 960 | 960 | 937 | 937 | -3.1% | 1,200 | 30億3789万 | -5.45% | 16.15 | 0.49 |
10/26 | 940 | 967 | 940 | 967 | +2.87% | 200 | 31億3515万 | -2.81% | 16.67 | 0.51 |
10/24 | 948 | 948 | 940 | 940 | -0.84% | 1,000 | 30億4762万 | -6% | 16.2 | 0.49 |
10/20 | 948 | 948 | 948 | 948 | +0.21% | 400 | 30億7355万 | -5.77% | 16.34 | 0.5 |
10/19 | 946 | 946 | 946 | 946 | -0.42% | 100 | 30億6707万 | -6.34% | 16.31 | 0.49 |
10/17 | 951 | 951 | 950 | 950 | -0.63% | 200 | 30億8004万 | -6.5% | 16.38 | 0.5 |
10/14 | 945 | 956 | 941 | 956 | -0.42% | 700 | 30億9949万 | -6.27% | 16.48 | 0.5 |
10/13 | 940 | 960 | 940 | 960 | +0.95% | 1,000 | 31億1246万 | -6.25% | 16.55 | 0.5 |
10/12 | 995 | 1,051 | 951 | 951 | +0.11% | 2,900 | 30億8328万 | -7.49% | 16.39 | 0.5 |
10/11 | 951 | 951 | 947 | 950 | -0.11% | 800 | 30億8004万 | -8.12% | 16.38 | 0.5 |
10/07 | 956 | 975 | 951 | 951 | -2.96% | 1,400 | 30億8328万 | -8.47% | 16.39 | 0.5 |
10/06 | 950 | 980 | 950 | 980 | +2.94% | 7,200 | 31億7730万 | -6.22% | 16.89 | 0.51 |
10/05 | 954 | 963 | 952 | 952 | -1.75% | 900 | 30億8652万 | -9.33% | 16.41 | 0.5 |
10/04 | 953 | 969 | 950 | 969 | +1.04% | 900 | 31億4164万 | -8.15% | 16.7 | 0.51 |
10/03 | 1,003 | 1,003 | 921 | 959 | -4.39% | 4,000 | 31億922万 | -9.61% | 16.53 | 0.5 |
09/30 | 1,011 | 1,011 | 1,002 | 1,003 | -3.65% | 400 | 32億5187万 | -6% | 17.29 | 0.52 |
09/29 | 1,041 | 1,041 | 1,041 | 1,041 | -2.8% | 100 | 33億7507万 | -2.89% | 17.95 | 0.54 |
09/28 | 991 | 1,072 | 991 | 1,071 | +7.75% | 900 | 34億7234万 | -0.28% | 18.46 | 0.56 |
09/27 | 1,007 | 1,016 | 994 | 994 | -2.07% | 2,000 | 32億2269万 | -7.71% | 17.13 | 0.52 |
09/26 | 1,037 | 1,037 | 1,014 | 1,015 | -2.5% | 2,000 | 32億9078万 | -6.28% | 17.5 | 0.53 |
09/21 | 1,041 | 1,041 | 1,041 | 1,041 | -1.61% | 300 | 33億7507万 | -4.41% | 17.95 | 0.54 |
09/20 | 1,059 | 1,059 | 1,058 | 1,058 | -2.85% | 800 | 34億3019万 | -3.11% | 18.24 | 0.55 |
09/12 | 1,089 | 1,089 | 1,089 | 1,089 | 0% | 300 | 35億3070万 | -0.64% | 18.77 | 0.57 |
09/09 | 1,099 | 1,099 | 1,049 | 1,089 | +3.62% | 2,500 | 35億3070万 | -0.73% | 18.77 | 0.57 |
09/07 | 1,110 | 1,110 | 1,051 | 1,051 | +0.1% | 1,800 | 34億749万 | -4.37% | 18.12 | 0.55 |
09/06 | 1,080 | 1,080 | 1,050 | 1,050 | -2.78% | 1,100 | 34億425万 | -4.72% | 18.1 | 0.55 |
09/02 | 1,118 | 1,118 | 1,080 | 1,080 | -0.74% | 500 | 35億152万 | -2.17% | 18.62 | 0.57 |
09/01 | 1,040 | 1,088 | 1,040 | 1,088 | +2.16% | 400 | 35億2745万 | -1.45% | 18.76 | 0.57 |
08/31 | 1,040 | 1,070 | 1,040 | 1,065 | -2.38% | 1,100 | 34億5288万 | -3.53% | 18.36 | 0.56 |
08/30 | 1,091 | 1,091 | 1,091 | 1,091 | +3.9% | 100 | 35億3718万 | -1.27% | 18.81 | 0.57 |
08/29 | 1,041 | 1,050 | 1,041 | 1,050 | -0.57% | 600 | 34億425万 | -4.98% | 18.1 | 0.55 |
08/26 | 1,056 | 1,056 | 1,056 | 1,056 | -0.47% | 200 | 34億2371万 | -4.52% | 18.2 | 0.55 |
08/25 | 1,061 | 1,061 | 1,061 | 1,061 | -2.66% | 100 | 34億3992万 | -4.16% | 18.29 | 0.56 |
08/24 | 1,090 | 1,090 | 1,090 | 1,090 | -0.09% | 100 | 35億3394万 | -1.62% | 18.79 | 0.57 |
08/18 | 1,070 | 1,091 | 1,070 | 1,091 | -0.82% | 300 | 35億3718万 | -1.62% | 18.81 | 0.57 |
08/16 | 1,070 | 1,100 | 1,070 | 1,100 | +0.73% | 200 | 35億6636万 | -0.9% | 18.96 | 0.58 |
08/12 | 1,092 | 1,092 | 1,092 | 1,092 | 0% | 100 | 35億4042万 | -1.36% | 18.82 | 0.57 |
08/10 | 1,092 | 1,092 | 1,092 | 1,092 | -1.71% | 100 | 35億4042万 | -1.27% | 18.82 | 0.57 |
08/09 | 1,111 | 1,111 | 1,111 | 1,111 | 0% | 100 | 36億202万 | +0.45% | 19.15 | 0.58 |
08/05 | 1,093 | 1,111 | 1,081 | 1,111 | -1.07% | 300 | 36億202万 | +0.73% | 19.15 | 0.58 |
08/04 | 1,099 | 1,123 | 1,099 | 1,123 | +2.18% | 300 | 36億4093万 | +2% | 19.36 | 0.59 |
08/02 | 1,106 | 1,106 | 1,097 | 1,099 | -2.74% | 700 | 35億6312万 | -0.09% | 18.94 | 0.58 |
07/29 | 1,164 | 1,164 | 1,127 | 1,130 | -2.92% | 1,300 | 36億6362万 | +2.63% | 19.48 | 0.59 |
07/28 | 1,162 | 1,164 | 1,121 | 1,164 | +1.31% | 1,300 | 37億7386万 | +5.53% | 20.07 | 0.61 |
07/27 | 1,101 | 1,149 | 1,101 | 1,149 | +2.77% | 500 | 37億2523万 | +4.26% | 19.81 | 0.6 |
07/26 | 1,118 | 1,118 | 1,118 | 1,118 | -2.61% | 100 | 36億2472万 | +1.54% | 19.27 | 0.58 |
07/25 | 1,140 | 1,148 | 1,124 | 1,148 | +2.87% | 500 | 37億2198万 | +4.55% | 19.79 | 0.6 |
07/22 | 1,115 | 1,145 | 1,115 | 1,116 | -2.53% | 700 | 36億1823万 | +1.92% | 19.24 | 0.58 |
07/21 | 1,122 | 1,145 | 1,120 | 1,145 | +2.05% | 1,600 | 37億1226万 | +4.57% | 19.74 | 0.6 |
07/20 | 1,105 | 1,122 | 1,105 | 1,122 | +1.81% | 300 | 36億3769万 | +2.47% | 19.34 | 0.59 |
07/19 | 1,146 | 1,146 | 1,102 | 1,102 | +1.1% | 800 | 35億7284万 | +0.55% | 19 | 0.58 |
07/14 | 1,120 | 1,120 | 1,090 | 1,090 | 0% | 500 | 35億3394万 | -0.73% | 18.79 | 0.57 |
07/13 | 1,096 | 1,098 | 1,090 | 1,090 | 0% | 400 | 35億3394万 | -0.82% | 18.79 | 0.57 |
07/12 | 1,090 | 1,138 | 1,086 | 1,090 | 0% | 2,600 | 35億3394万 | -1% | 18.79 | 0.57 |
07/11 | 1,130 | 1,130 | 1,090 | 1,090 | +1.77% | 500 | 35億3394万 | -1.09% | 18.79 | 0.57 |
07/08 | 1,124 | 1,125 | 1,071 | 1,071 | -1.65% | 1,700 | 34億7234万 | -2.72% | 18.46 | 0.56 |
07/07 | 1,070 | 1,089 | 1,070 | 1,089 | +1.87% | 1,200 | 35億3070万 | -1.18% | 18.77 | 0.57 |
07/06 | 1,064 | 1,069 | 1,064 | 1,069 | -4.47% | 200 | 34億6585万 | -2.91% | 18.43 | 0.56 |
07/05 | 1,065 | 1,125 | 1,065 | 1,119 | -0.44% | 1,500 | 36億2796万 | +1.82% | 19.29 | 0.59 |
07/04 | 1,053 | 1,124 | 1,053 | 1,124 | +9.87% | 3,800 | 36億4417万 | +2.65% | 19.38 | 0.59 |
07/01 | 1,051 | 1,053 | 1,023 | 1,023 | -2.85% | 5,000 | 33億1671万 | -6.15% | 17.63 | 0.54 |
06/30 | 1,053 | 1,053 | 1,053 | 1,053 | -4.27% | 100 | 34億1398万 | -3.48% | 18.15 | 0.55 |
06/29 | 1,064 | 1,100 | 1,050 | 1,100 | +4.76% | 300 | 35億6636万 | +0.82% | 18.96 | 0.58 |
06/28 | 1,062 | 1,062 | 1,050 | 1,050 | -1.13% | 2,400 | 34億425万 | -3.67% | 18.1 | 0.55 |
06/27 | 1,098 | 1,117 | 1,057 | 1,062 | -3.37% | 2,700 | 34億4316万 | -2.57% | 18.31 | 0.56 |
06/24 | 1,074 | 1,137 | 1,074 | 1,099 | -0.45% | 2,200 | 35億6312万 | +0.73% | 18.94 | 0.58 |
06/23 | 1,179 | 1,185 | 1,094 | 1,104 | -6.36% | 4,900 | 35億7933万 | +1.19% | 19.03 | 0.58 |
06/17 | 1,125 | 1,180 | 1,125 | 1,179 | +2.08% | 2,600 | 38億2249万 | +8.07% | 20.32 | 0.62 |
06/16 | 1,150 | 1,189 | 1,126 | 1,155 | +4.43% | 1,900 | 37億4468万 | +5.96% | 19.91 | 0.6 |
06/15 | 1,055 | 1,132 | 1,055 | 1,106 | +4.93% | 7,100 | 35億8581万 | +1.47% | 19.07 | 0.58 |
06/14 | 1,054 | 1,054 | 1,054 | 1,054 | -2.59% | 100 | 34億1722万 | -3.48% | 18.17 | 0.55 |
06/13 | 1,082 | 1,082 | 1,082 | 1,082 | -2.17% | 100 | 35億800万 | -1.19% | 18.65 | 0.57 |
06/10 | 1,136 | 1,136 | 1,106 | 1,106 | -2.64% | 800 | 35億8581万 | +0.91% | 19.07 | 0.58 |
06/09 | 1,136 | 1,136 | 1,136 | 1,136 | -1.22% | 200 | 36億8308万 | +3.74% | 19.58 | 0.59 |
06/08 | 1,143 | 1,150 | 1,143 | 1,150 | 0% | 1,100 | 37億2847万 | +5.02% | 19.82 | 0.6 |
06/07 | 1,150 | 1,150 | 1,150 | 1,150 | +1.86% | 1,500 | 37億2847万 | +5.12% | 19.82 | 0.6 |
06/06 | 1,119 | 1,130 | 1,088 | 1,129 | +0.27% | 2,600 | 36億6038万 | +3.11% | 19.46 | 0.59 |
06/03 | 1,126 | 1,126 | 1,126 | 1,126 | 0% | 300 | 36億5066万 | +2.74% | 19.41 | 0.59 |
06/02 | 1,062 | 1,130 | 1,062 | 1,126 | +6.13% | 3,400 | 36億5066万 | +2.64% | 19.41 | 0.59 |
06/01 | 1,069 | 1,110 | 1,061 | 1,061 | -3.46% | 19,500 | 34億3992万 | -3.28% | 18.29 | 0.56 |
05/31 | 1,065 | 1,100 | 1,065 | 1,099 | +2.23% | 2,500 | 35億6312万 | -0.27% | 18.94 | 0.58 |