時価総額
2022/01/26～2022/06/30
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 |
| 06/30 | 1,083 | 1,083 | 1,065 | 1,065 | -0.47% | 6,800 | 89億6730万 | -3.45% | 5.66 | 0.86 |
| 06/29 | 1,070 | 1,083 | 1,062 | 1,070 | -3.6% | 17,200 | 90億940万 | -2.99% | 5.69 | 0.86 |
| 06/28 | 1,102 | 1,110 | 1,099 | 1,110 | +0.63% | 21,600 | 93億4620万 | +0.54% | 5.9 | 0.9 |
| 06/27 | 1,103 | 1,113 | 1,100 | 1,103 | +0.27% | 16,700 | 92億8726万 | -0.18% | 5.86 | 0.89 |
| 06/24 | 1,107 | 1,107 | 1,098 | 1,100 | 0% | 5,200 | 92億6200万 | -0.72% | 5.85 | 0.89 |
| 06/23 | 1,098 | 1,103 | 1,095 | 1,100 | +0.09% | 5,200 | 92億6200万 | -1.08% | 5.85 | 0.89 |
| 06/22 | 1,106 | 1,110 | 1,099 | 1,099 | -0.63% | 15,700 | 92億5358万 | -1.52% | 5.84 | 0.89 |
| 06/21 | 1,100 | 1,110 | 1,097 | 1,106 | +0.55% | 6,100 | 93億1252万 | -1.25% | 5.88 | 0.89 |
| 06/20 | 1,121 | 1,121 | 1,092 | 1,100 | -0.9% | 8,000 | 92億6200万 | -2.14% | 5.85 | 0.89 |
| 06/17 | 1,104 | 1,110 | 1,085 | 1,110 | +0.54% | 16,500 | 93億4620万 | -1.6% | 5.9 | 0.9 |
| 06/16 | 1,114 | 1,114 | 1,101 | 1,104 | -0.54% | 4,500 | 92億9568万 | -2.39% | 5.87 | 0.89 |
| 06/15 | 1,108 | 1,110 | 1,101 | 1,110 | +0.36% | 11,600 | 93億4620万 | -2.2% | 5.9 | 0.9 |
| 06/14 | 1,110 | 1,111 | 1,102 | 1,106 | -0.9% | 6,300 | 93億1252万 | -2.81% | 5.88 | 0.89 |
| 06/13 | 1,119 | 1,119 | 1,112 | 1,116 | -0.36% | 2,100 | 93億9672万 | -2.28% | 5.93 | 0.9 |
| 06/10 | 1,110 | 1,120 | 1,108 | 1,120 | +0.36% | 4,500 | 94億3040万 | -2.18% | 5.95 | 0.9 |
| 06/09 | 1,113 | 1,121 | 1,108 | 1,116 | -0.62% | 10,800 | 93億9672万 | -2.79% | 5.93 | 0.9 |
| 06/08 | 1,119 | 1,125 | 1,110 | 1,123 | +1.08% | 12,500 | 94億5566万 | -2.52% | 5.97 | 0.91 |
| 06/07 | 1,113 | 1,122 | 1,106 | 1,111 | -0.18% | 10,300 | 93億5462万 | -3.81% | 5.9 | 0.9 |
| 06/06 | 1,101 | 1,117 | 1,101 | 1,113 | +0.91% | 7,700 | 93億7146万 | -3.89% | 5.91 | 0.9 |
| 06/03 | 1,103 | 1,111 | 1,103 | 1,103 | +0.55% | 4,500 | 92億8726万 | -5.08% | 5.86 | 0.89 |
| 06/02 | 1,101 | 1,107 | 1,096 | 1,097 | -0.36% | 11,000 | 92億3674万 | -5.92% | 5.83 | 0.88 |
| 06/01 | 1,100 | 1,105 | 1,095 | 1,101 | +0.46% | 9,100 | 92億7042万 | -5.98% | 5.85 | 0.89 |
| 05/31 | 1,101 | 1,105 | 1,095 | 1,096 | -0.81% | 10,400 | 92億2832万 | -6.72% | 5.82 | 0.88 |
| 05/30 | 1,100 | 1,111 | 1,100 | 1,105 | +0.82% | 54,700 | 93億410万 | -6.36% | 5.87 | 0.89 |
| 05/27 | 1,098 | 1,118 | 1,083 | 1,096 | +4.28% | 288,900 | 92億2832万 | -7.43% | 5.82 | 0.88 |
| 05/26 | 1,048 | 1,071 | 1,034 | 1,051 | -5.14% | 264,000 | 88億4942万 | -11.53% | 5.58 | 0.85 |
| 05/25 | 1,100 | 1,118 | 1,100 | 1,108 | -2.81% | 21,800 | 93億2936万 | -7.2% | 5.89 | 0.89 |
| 05/24 | 1,160 | 1,163 | 1,138 | 1,140 | -1.98% | 8,000 | 95億9880万 | -4.84% | 6.06 | 0.92 |
| 05/23 | 1,167 | 1,176 | 1,161 | 1,163 | -2.84% | 6,400 | 97億9246万 | -3.16% | 6.18 | 0.94 |
| 05/20 | 1,215 | 1,215 | 1,190 | 1,197 | -1.07% | 3,500 | 100億7874万 | -0.5% | 6.36 | 0.97 |
| 05/19 | 1,194 | 1,210 | 1,185 | 1,210 | +0.83% | 1,300 | 101億8820万 | +0.58% | 6.43 | 0.98 |
| 05/18 | 1,197 | 1,200 | 1,190 | 1,200 | +0.25% | 1,400 | 101億400万 | -0.25% | 6.38 | 0.97 |
| 05/17 | 1,185 | 1,204 | 1,185 | 1,197 | 0% | 5,100 | 100億7874万 | -0.5% | 6.36 | 0.97 |
| 05/16 | 1,230 | 1,239 | 1,190 | 1,197 | -0.83% | 2,800 | 100億7874万 | -0.5% | 6.36 | 0.97 |
| 05/13 | 1,208 | 1,210 | 1,190 | 1,207 | +1% | 1,900 | 101億6294万 | +0.25% | 6.41 | 0.97 |
| 05/12 | 1,190 | 1,215 | 1,190 | 1,195 | +0.25% | 800 | 100億6190万 | -0.67% | 6.35 | 0.96 |
| 05/11 | 1,219 | 1,219 | 1,192 | 1,192 | 0% | 1,300 | 100億3664万 | -1% | 6.33 | 0.96 |
| 05/10 | 1,189 | 1,201 | 1,189 | 1,192 | -0.08% | 1,800 | 100億3664万 | -1.08% | 6.33 | 0.96 |
| 05/09 | 1,200 | 1,204 | 1,190 | 1,193 | -0.58% | 1,400 | 100億4506万 | -1% | 6.34 | 0.96 |
| 05/06 | 1,219 | 1,219 | 1,194 | 1,200 | -1.56% | 3,600 | 101億400万 | -0.5% | 6.38 | 0.97 |
| 05/02 | 1,181 | 1,267 | 1,181 | 1,219 | +2.18% | 3,600 | 102億6398万 | +1.08% | 6.48 | 0.98 |
| 04/28 | 1,200 | 1,200 | 1,191 | 1,193 | -0.17% | 1,100 | 100億4506万 | -1% | 6.34 | 0.96 |
| 04/27 | 1,218 | 1,218 | 1,195 | 1,195 | -0.99% | 900 | 100億6190万 | -0.83% | 6.35 | 0.96 |
| 04/26 | 1,197 | 1,219 | 1,196 | 1,207 | +0.84% | 1,000 | 101億6294万 | +0.17% | 6.41 | 0.97 |
| 04/25 | 1,222 | 1,222 | 1,197 | 1,197 | -1.89% | 1,700 | 100億7874万 | -0.75% | 6.36 | 0.97 |
| 04/22 | 1,201 | 1,220 | 1,201 | 1,220 | +1.58% | 200 | 102億7240万 | +1.08% | 6.48 | 0.98 |
| 04/21 | 1,202 | 1,207 | 1,198 | 1,201 | -1.72% | 1,300 | 101億1242万 | -0.5% | 6.38 | 0.97 |
| 04/20 | 1,229 | 1,229 | 1,216 | 1,222 | +1.92% | 600 | 102億8924万 | +1.24% | 6.49 | 0.99 |
| 04/19 | 1,198 | 1,199 | 1,198 | 1,199 | +0.33% | 300 | 100億9558万 | -0.66% | 6.37 | 0.97 |
| 04/18 | 1,210 | 1,219 | 1,195 | 1,195 | -2.05% | 1,100 | 100億6190万 | -0.99% | 6.35 | 0.96 |
| 04/15 | 1,231 | 1,231 | 1,198 | 1,220 | +0.74% | 5,700 | 102億7240万 | +0.99% | 6.48 | 0.98 |
| 04/14 | 1,201 | 1,213 | 1,201 | 1,211 | +0.92% | 1,900 | 101億9662万 | +0.33% | 6.43 | 0.98 |
| 04/13 | 1,207 | 1,207 | 1,195 | 1,200 | -0.5% | 1,800 | 101億400万 | -0.58% | 6.38 | 0.97 |
| 04/11 | 1,200 | 1,211 | 1,198 | 1,206 | +0.5% | 3,200 | 101億5452万 | -0.08% | 6.41 | 0.97 |
| 04/08 | 1,215 | 1,215 | 1,200 | 1,200 | -1.23% | 500 | 101億400万 | -0.66% | 6.38 | 0.97 |
| 04/07 | 1,199 | 1,217 | 1,199 | 1,215 | +1.33% | 400 | 102億3030万 | +0.58% | 6.46 | 0.98 |
| 04/06 | 1,198 | 1,216 | 1,198 | 1,199 | -0.17% | 3,000 | 100億9558万 | -0.66% | 6.37 | 0.97 |
| 04/05 | 1,210 | 1,220 | 1,198 | 1,201 | -1.07% | 3,700 | 101億1242万 | -0.5% | 6.38 | 0.97 |
| 04/04 | 1,187 | 1,214 | 1,187 | 1,214 | +1.76% | 1,200 | 102億2188万 | +0.58% | 6.45 | 0.98 |
| 04/01 | 1,200 | 1,216 | 1,165 | 1,193 | -1.73% | 5,900 | 100億4506万 | -1.08% | 6.34 | 0.96 |
| 03/31 | 1,208 | 1,214 | 1,200 | 1,214 | -0.25% | 1,300 | 102億2188万 | +0.66% | 6.45 | 0.98 |
| 03/30 | 1,202 | 1,221 | 1,200 | 1,217 | +1.33% | 11,000 | 102億4714万 | +1% | 6.47 | 0.98 |
| 03/29 | 1,200 | 1,217 | 1,192 | 1,201 | 0% | 1,400 | 101億1242万 | -0.33% | 6.38 | 0.97 |
| 03/28 | 1,200 | 1,201 | 1,183 | 1,201 | +0.08% | 78,100 | 101億1242万 | -0.33% | 6.38 | 0.97 |
| 03/25 | 1,230 | 1,230 | 1,200 | 1,200 | 0% | 3,500 | 101億400万 | -0.33% | 6.38 | 0.97 |
| 03/24 | 1,200 | 1,200 | 1,200 | 1,200 | +0.17% | 100 | 101億400万 | -0.25% | 6.38 | 0.97 |
| 03/23 | 1,214 | 1,214 | 1,165 | 1,198 | -0.25% | 7,200 | 100億8716万 | -0.42% | 6.37 | 0.97 |
| 03/22 | 1,195 | 1,217 | 1,195 | 1,201 | -1.96% | 7,700 | 101億1242万 | -0.17% | 6.38 | 0.97 |
| 03/18 | 1,220 | 1,250 | 1,215 | 1,225 | +1.24% | 5,400 | 103億1450万 | +2% | 6.51 | 0.99 |
| 03/17 | 1,220 | 1,220 | 1,205 | 1,210 | -0.82% | 1,900 | 101億8820万 | +1% | 6.43 | 0.98 |
| 03/16 | 1,230 | 1,230 | 1,220 | 1,220 | +1.08% | 3,200 | 102億7240万 | +2.01% | 6.48 | 0.98 |
| 03/15 | 1,230 | 1,230 | 1,207 | 1,207 | -1.55% | 3,600 | 101億6294万 | +1% | 6.41 | 0.97 |
| 03/14 | 1,226 | 1,226 | 1,226 | 1,226 | +1.57% | 100 | 103億2292万 | +2.68% | 6.51 | 0.99 |
| 03/11 | 1,211 | 1,211 | 1,206 | 1,207 | -1.07% | 900 | 101億6294万 | +1.26% | 6.41 | 0.97 |
| 03/10 | 1,200 | 1,220 | 1,200 | 1,220 | +1.67% | 600 | 102億7240万 | +2.61% | 6.48 | 0.98 |
| 03/09 | 1,206 | 1,219 | 1,200 | 1,200 | +0.08% | 2,500 | 101億400万 | +1.1% | 6.38 | 0.97 |
| 03/08 | 1,190 | 1,200 | 1,190 | 1,199 | -0.08% | 2,100 | 100億9558万 | +1.01% | 6.37 | 0.97 |
| 03/07 | 1,225 | 1,225 | 1,197 | 1,200 | -2.04% | 2,900 | 101億400万 | +1.18% | 6.38 | 0.97 |
| 03/04 | 1,191 | 1,228 | 1,191 | 1,225 | +2.08% | 1,800 | 103億1450万 | +3.29% | 6.51 | 0.99 |
| 03/03 | 1,200 | 1,200 | 1,192 | 1,200 | +0.33% | 1,500 | 101億400万 | +1.27% | 6.38 | 0.97 |
| 03/02 | 1,188 | 1,196 | 1,188 | 1,196 | -0.25% | 500 | 100億7032万 | +0.93% | 6.36 | 0.96 |
| 03/01 | 1,176 | 1,199 | 1,176 | 1,199 | +0.33% | 500 | 100億9558万 | +1.18% | 6.37 | 0.97 |
| 02/28 | 1,171 | 1,196 | 1,171 | 1,195 | -0.33% | 500 | 100億6190万 | +0.93% | 6.35 | 0.96 |
| 02/25 | 1,228 | 1,228 | 1,199 | 1,199 | +0.84% | 3,500 | 100億9558万 | +1.27% | 6.37 | 0.97 |
| 02/24 | 1,193 | 1,200 | 1,189 | 1,189 | -0.67% | 3,500 | 100億1138万 | +0.34% | 6.32 | 0.96 |
| 02/22 | 1,200 | 1,210 | 1,194 | 1,197 | -0.25% | 3,800 | 100億7874万 | +0.93% | 6.36 | 0.97 |
| 02/21 | 1,199 | 1,200 | 1,195 | 1,200 | +0.08% | 600 | 101億400万 | +1.1% | 6.38 | 0.97 |
| 02/18 | 1,188 | 1,200 | 1,186 | 1,199 | +0.84% | 4,200 | 100億9558万 | +1.01% | 6.37 | 0.97 |
| 02/17 | 1,172 | 1,189 | 1,172 | 1,189 | +1.45% | 1,300 | 100億1138万 | +0.17% | 6.32 | 0.96 |
| 02/16 | 1,192 | 1,192 | 1,172 | 1,172 | -2.17% | 1,200 | 98億6824万 | -1.26% | 6.23 | 0.95 |
| 02/15 | 1,200 | 1,209 | 1,191 | 1,198 | +0.67% | 6,800 | 100億8716万 | +0.93% | 6.37 | 0.97 |
| 02/14 | 1,155 | 1,190 | 1,146 | 1,190 | +1.71% | 4,100 | 100億1980万 | +0.25% | 6.32 | 0.96 |
| 02/08 | 1,170 | 1,170 | 1,170 | 1,170 | +1.3% | 100 | 98億5140万 | -1.43% | 6.22 | 0.94 |
| 02/07 | 1,160 | 1,170 | 1,155 | 1,155 | -0.43% | 1,400 | 97億2510万 | -2.78% | 6.14 | 0.93 |
| 02/04 | 1,160 | 1,160 | 1,160 | 1,160 | -1.86% | 100 | 97億6720万 | -2.6% | 6.16 | 0.94 |
| 02/02 | 1,153 | 1,182 | 1,151 | 1,182 | +0.08% | 1,100 | 99億5244万 | -0.92% | 6.28 | 0.95 |
| 02/01 | 1,181 | 1,181 | 1,181 | 1,181 | -0.08% | 100 | 99億4402万 | -1.09% | 6.28 | 0.95 |
| 01/31 | 1,141 | 1,184 | 1,141 | 1,182 | +3.96% | 800 | 99億5244万 | -1.01% | 6.28 | 0.95 |
| 01/27 | 1,167 | 1,167 | 1,137 | 1,137 | -2.49% | 3,600 | 95億7354万 | -4.85% | 6.04 | 0.92 |
| 01/26 | 1,167 | 1,192 | 1,166 | 1,166 | -2.18% | 1,100 | 98億1772万 | -2.75% | 6.2 | 0.94 |
