時価総額
2021/08/13~2022/01/07
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 |
01/07 | 339 | 341 | 331 | 335 | 0% | 11,821,700 | 4992億4463万 | +0.9% | 6.73 | 0.82 |
01/06 | 342 | 346 | 333 | 335 | -2.9% | 18,350,000 | 4992億4463万 | +0.9% | 6.73 | 0.82 |
01/05 | 345 | 349 | 341 | 345 | +2.07% | 16,967,900 | 5141億4746万 | +3.29% | 6.93 | 0.85 |
01/04 | 327 | 340 | 323 | 338 | +5.3% | 22,131,300 | 5037億1548万 | +0.9% | 6.79 | 0.83 |
2021 |
12/30 | 320 | 322 | 314 | 321 | -0.31% | 7,663,300 | 4783億8068万 | -5.03% | 6.45 | 0.79 |
12/29 | 326 | 329 | 320 | 322 | -0.92% | 8,389,500 | 4798億7096万 | -5.85% | 6.47 | 0.79 |
12/28 | 326 | 328 | 322 | 325 | +0.93% | 7,276,900 | 4843億4181万 | -6.07% | 6.53 | 0.8 |
12/27 | 322 | 324 | 319 | 322 | +0.31% | 6,281,500 | 4798億7096万 | -7.47% | 6.47 | 0.79 |
12/24 | 328 | 332 | 320 | 321 | -1.23% | 11,208,200 | 4783億8068万 | -8.55% | 6.45 | 0.79 |
12/23 | 320 | 325 | 320 | 325 | +1.56% | 5,634,600 | 4843億4181万 | -8.19% | 6.53 | 0.8 |
12/22 | 320 | 323 | 317 | 320 | +0.95% | 8,913,300 | 4768億9039万 | -10.36% | 6.43 | 0.78 |
12/21 | 318 | 320 | 314 | 317 | +0.63% | 8,813,800 | 4724億1955万 | -11.94% | 6.37 | 0.78 |
12/20 | 317 | 322 | 313 | 315 | -3.37% | 13,160,000 | 4694億3898万 | -13.22% | 6.33 | 0.77 |
12/17 | 323 | 331 | 322 | 326 | 0% | 15,516,200 | 4858億3209万 | -10.93% | 6.55 | 0.8 |
12/16 | 326 | 331 | 324 | 326 | +1.24% | 11,218,500 | 4858億3209万 | -11.41% | 6.55 | 0.8 |
12/15 | 320 | 328 | 319 | 322 | -0.31% | 12,102,600 | 4798億7096万 | -12.97% | 6.47 | 0.79 |
12/14 | 325 | 328 | 322 | 323 | -2.42% | 14,490,300 | 4813億6124万 | -13.17% | 6.49 | 0.79 |
12/13 | 334 | 337 | 328 | 331 | +0.3% | 17,506,100 | 4932億8350万 | -11.5% | 6.65 | 0.81 |
12/10 | 341 | 343 | 330 | 330 | -4.62% | 18,066,600 | 4917億9322万 | -12.23% | 6.63 | 0.81 |
12/09 | 352 | 353 | 343 | 346 | -2.81% | 13,303,000 | 5156億3774万 | -8.47% | 6.95 | 0.85 |
12/08 | 354 | 360 | 347 | 356 | +1.14% | 16,917,600 | 5305億4056万 | -5.82% | 7.15 | 0.87 |
12/07 | 349 | 352 | 344 | 352 | +3.23% | 12,734,500 | 5245億7943万 | -7.12% | 7.07 | 0.86 |
12/06 | 346 | 353 | 338 | 341 | -2.85% | 17,337,100 | 5081億8633万 | -10.03% | 6.85 | 0.84 |
12/03 | 350 | 352 | 340 | 351 | +2.33% | 18,041,300 | 5230億8915万 | -7.63% | 7.05 | 0.86 |
12/02 | 348 | 348 | 333 | 343 | -3.11% | 21,747,600 | 5111億6689万 | -9.97% | 6.89 | 0.84 |
12/01 | 358 | 368 | 352 | 354 | -3.28% | 25,894,200 | 5275億6000万 | -7.33% | 7.11 | 0.87 |
11/30 | 393 | 396 | 366 | 366 | -4.44% | 23,751,800 | 5454億4339万 | -4.19% | 7.36 | 0.9 |
11/29 | 396 | 397 | 382 | 383 | -6.13% | 20,836,700 | 5707億7819万 | +0.26% | 7.7 | 0.94 |
11/26 | 417 | 419 | 403 | 408 | -3.32% | 15,159,000 | 6080億3525万 | +6.81% | 8.2 | 1 |
11/25 | 420 | 426 | 410 | 422 | +1.69% | 16,523,000 | 6288億9921万 | +10.76% | 8.48 | 1.03 |
11/24 | 403 | 420 | 402 | 415 | +5.06% | 26,730,300 | 6184億6723万 | +9.5% | 8.34 | 1.02 |
11/22 | 389 | 395 | 378 | 395 | +1.8% | 12,986,100 | 5886億6158万 | +4.77% | 7.94 | 0.97 |
11/19 | 385 | 391 | 383 | 388 | -1.02% | 8,726,500 | 5782億2960万 | +3.19% | 7.8 | 0.95 |
11/18 | 388 | 393 | 384 | 392 | -0.25% | 12,737,600 | 5841億9073万 | +4.53% | 7.88 | 0.96 |
11/17 | 406 | 406 | 391 | 393 | -1.75% | 18,937,900 | 5856億8102万 | +5.36% | 7.9 | 0.96 |
11/16 | 404 | 410 | 396 | 400 | -0.5% | 22,719,500 | 5961億1299万 | +8.11% | 8.04 | 0.98 |
11/15 | 385 | 403 | 379 | 402 | +4.69% | 26,036,800 | 5990億9356万 | +9.54% | 8.08 | 0.99 |
11/12 | 385 | 392 | 381 | 384 | +0.79% | 15,795,300 | 5722億6847万 | +5.79% | 7.72 | 0.94 |
11/11 | 378 | 386 | 376 | 381 | +1.06% | 15,767,300 | 5677億9763万 | +5.83% | 7.66 | 0.93 |
11/10 | 375 | 385 | 373 | 377 | +1.34% | 16,646,600 | 5618億3650万 | +5.9% | 7.58 | 0.92 |
11/09 | 375 | 377 | 370 | 372 | +0.54% | 9,167,800 | 5543億8508万 | +5.08% | 7.48 | 0.91 |
11/08 | 369 | 385 | 369 | 370 | +0.54% | 19,487,200 | 5514億452万 | +5.11% | 7.44 | 0.91 |
11/05 | 386 | 387 | 360 | 368 | -2.9% | 28,097,000 | 5484億2395万 | +5.44% | 7.4 | 0.9 |
11/04 | 373 | 381 | 367 | 379 | +3.27% | 21,612,500 | 5648億1706万 | +9.22% | 7.62 | 0.93 |
11/02 | 373 | 376 | 360 | 367 | -1.34% | 14,760,000 | 5469億3367万 | +6.69% | 7.38 | 0.9 |
11/01 | 369 | 373 | 362 | 372 | +2.48% | 11,736,400 | 5543億8508万 | +9.09% | 7.48 | 0.91 |
10/29 | 370 | 372 | 361 | 363 | -0.55% | 11,100,400 | 5409億7254万 | +7.4% | 7.29 | 0.89 |
10/28 | 365 | 370 | 361 | 365 | +0.27% | 13,850,300 | 5439億5311万 | +8.96% | 7.34 | 0.9 |
10/27 | 362 | 364 | 354 | 364 | +0.28% | 12,592,500 | 5424億6282万 | +9.97% | 7.31 | 0.89 |
10/26 | 369 | 372 | 363 | 363 | -0.55% | 10,287,800 | 5409億7254万 | +10.67% | 7.29 | 0.89 |
10/25 | 365 | 368 | 360 | 365 | -1.08% | 18,176,900 | 5439億5311万 | +12.65% | 7.34 | 0.9 |
10/22 | 366 | 374 | 364 | 369 | -0.27% | 14,129,900 | 5499億1424万 | +14.95% | 7.42 | 0.9 |
10/21 | 386 | 389 | 370 | 370 | -2.63% | 24,819,500 | 5514億452万 | +16.35% | 7.44 | 0.91 |
10/20 | 371 | 388 | 368 | 380 | +1.88% | 26,715,000 | 5663億734万 | +20.63% | 7.64 | 0.93 |
10/19 | 374 | 377 | 365 | 373 | -0.53% | 23,922,100 | 5558億7537万 | +19.94% | 7.5 | 0.91 |
10/18 | 365 | 383 | 365 | 375 | +1.9% | 35,221,400 | 5588億5593万 | +22.15% | 7.54 | 0.92 |
10/15 | 357 | 371 | 355 | 368 | +4.55% | 35,400,300 | 5484億2395万 | +21.05% | 7.4 | 0.9 |
10/14 | 346 | 353 | 332 | 352 | +0.57% | 31,240,300 | 5245億7943万 | +16.94% | 7.07 | 0.86 |
10/13 | 330 | 350 | 329 | 350 | +5.42% | 38,332,600 | 5215億9887万 | +17.45% | 7.03 | 0.86 |
10/12 | 323 | 334 | 322 | 332 | +3.11% | 27,775,100 | 4947億7378万 | +12.16% | 6.67 | 0.81 |
10/11 | 305 | 323 | 304 | 322 | +5.92% | 24,924,000 | 4798億7096万 | +9.52% | 6.47 | 0.79 |
10/08 | 295 | 308 | 295 | 304 | +4.83% | 24,714,500 | 4530億4587万 | +4.11% | 6.11 | 0.75 |
10/07 | 294 | 295 | 289 | 290 | -1.02% | 17,226,000 | 4321億8192万 | -0.34% | 5.83 | 0.71 |
10/06 | 318 | 318 | 291 | 293 | -7.86% | 41,244,100 | 4366億5277万 | +0.69% | 5.89 | 0.72 |
10/05 | 325 | 328 | 313 | 318 | -1.85% | 26,744,100 | 4739億983万 | +9.66% | 6.39 | 0.78 |
10/04 | 311 | 326 | 311 | 324 | +5.19% | 38,429,300 | 4828億5152万 | +12.11% | 6.51 | 0.79 |
10/01 | 303 | 309 | 300 | 308 | +0.33% | 13,177,000 | 4590億700万 | +7.32% | 6.19 | 0.76 |
09/30 | 302 | 310 | 300 | 307 | +1.99% | 21,682,500 | 4575億1672万 | +7.72% | 6.17 | 0.75 |
09/29 | 293 | 302 | 293 | 301 | +1.69% | 21,991,000 | 4485億7503万 | +5.99% | 6.05 | 0.74 |
09/28 | 292 | 297 | 291 | 296 | +1.72% | 17,180,900 | 4411億2361万 | +4.96% | 5.95 | 0.73 |
09/27 | 286 | 292 | 286 | 291 | +2.83% | 14,603,900 | 4336億7220万 | +3.56% | 5.85 | 0.71 |
09/24 | 282 | 284 | 278 | 283 | +2.91% | 14,061,600 | 4217億4994万 | +0.71% | 5.69 | 0.69 |
09/22 | 278 | 278 | 273 | 275 | -1.43% | 11,726,300 | 4098億2768万 | -2.48% | 5.53 | 0.67 |
09/21 | 278 | 282 | 277 | 279 | -2.79% | 11,804,400 | 4157億8881万 | -1.06% | 5.61 | 0.68 |
09/17 | 282 | 287 | 282 | 287 | +0.7% | 9,612,900 | 4277億1107万 | +1.41% | 5.77 | 0.7 |
09/16 | 289 | 291 | 283 | 285 | 0% | 13,006,200 | 4247億3051万 | +0.35% | 5.73 | 0.7 |
09/15 | 285 | 288 | 284 | 285 | -1.72% | 8,927,200 | 4247億3051万 | 0% | 5.73 | 0.7 |
09/14 | 288 | 293 | 287 | 290 | +2.11% | 16,177,000 | 4321億8192万 | +1.75% | 5.83 | 0.71 |
09/13 | 283 | 285 | 280 | 284 | -1.05% | 13,004,600 | 4232億4022万 | -0.7% | 5.71 | 0.7 |
09/10 | 285 | 289 | 285 | 287 | +0.35% | 10,582,900 | 4277億1107万 | +0.35% | 5.77 | 0.7 |
09/09 | 294 | 294 | 285 | 286 | -3.05% | 14,480,200 | 4262億2079万 | -0.35% | 5.75 | 0.7 |
09/08 | 283 | 295 | 282 | 295 | +2.79% | 17,062,400 | 4396億3333万 | +2.43% | 5.93 | 0.72 |
09/07 | 287 | 290 | 285 | 287 | +0.7% | 11,466,900 | 4277億1107万 | -0.35% | 5.77 | 0.7 |
09/06 | 287 | 288 | 284 | 285 | +0.35% | 11,360,500 | 4247億3051万 | -1.38% | 5.73 | 0.7 |
09/03 | 281 | 285 | 281 | 284 | +1.43% | 12,050,200 | 4232億4022万 | -2.07% | 5.71 | 0.7 |
09/02 | 281 | 282 | 278 | 280 | -1.06% | 7,820,600 | 4172億7909万 | -3.78% | 5.63 | 0.69 |
09/01 | 282 | 285 | 281 | 283 | +0.71% | 9,779,300 | 4217億4994万 | -3.08% | 5.69 | 0.69 |
08/31 | 277 | 282 | 275 | 281 | 0% | 11,020,400 | 4187億6938万 | -3.77% | 5.65 | 0.69 |
08/30 | 280 | 283 | 278 | 281 | +2.93% | 11,057,700 | 4187億6938万 | -3.77% | 5.65 | 0.69 |
08/27 | 269 | 275 | 267 | 273 | +0.74% | 10,794,100 | 4068億4712万 | -6.51% | 5.49 | 0.67 |
08/26 | 271 | 272 | 268 | 271 | -1.45% | 11,869,200 | 4038億6655万 | -7.19% | 5.45 | 0.66 |
08/25 | 270 | 282 | 269 | 275 | +2.61% | 21,346,800 | 4098億2768万 | -5.82% | 5.53 | 0.67 |
08/24 | 270 | 273 | 267 | 268 | -0.37% | 13,413,500 | 3993億9570万 | -8.53% | 5.39 | 0.66 |
08/23 | 273 | 276 | 269 | 269 | +0.37% | 14,913,100 | 4008億8599万 | -8.5% | 5.41 | 0.66 |
08/20 | 282 | 284 | 268 | 268 | -6.62% | 23,769,100 | 3993億9570万 | -9.46% | 5.39 | 0.66 |
08/19 | 290 | 292 | 286 | 287 | -2.38% | 10,459,900 | 4277億1107万 | -3.37% | 5.77 | 0.7 |
08/18 | 290 | 296 | 290 | 294 | +1.03% | 4,913,000 | 4381億4305万 | -1.34% | 5.91 | 0.72 |
08/17 | 300 | 301 | 291 | 291 | -2.68% | 13,680,900 | 4336億7220万 | -2.68% | 5.85 | 0.71 |
08/16 | 300 | 302 | 298 | 299 | -1.97% | 8,660,000 | 4455億9446万 | 0% | 6.01 | 0.73 |
08/13 | 302 | 305 | 301 | 305 | -0.33% | 8,375,100 | 4545億3616万 | +2.01% | 6.13 | 0.75 |