時価総額
2022/05/10～2022/09/30
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 |
| 09/30 | 226 | 226 | 222 | 222 | -1.77% | 18,900 | 59億4533万 | -4.31% | 16.51 | 0.24 |
| 09/29 | 223 | 226 | 223 | 226 | -0.44% | 13,400 | 60億5246万 | -3% | 16.81 | 0.24 |
| 09/28 | 227 | 227 | 225 | 227 | 0% | 18,600 | 60億7924万 | -2.58% | 16.88 | 0.24 |
| 09/27 | 226 | 229 | 226 | 227 | 0% | 8,500 | 60億7924万 | -2.58% | 16.88 | 0.24 |
| 09/26 | 230 | 230 | 227 | 227 | -1.3% | 49,800 | 60億7924万 | -2.58% | 16.88 | 0.24 |
| 09/22 | 230 | 232 | 230 | 230 | -0.43% | 5,000 | 61億5958万 | -1.71% | 17.1 | 0.25 |
| 09/21 | 232 | 233 | 231 | 231 | 0% | 10,600 | 61億8636万 | -1.28% | 17.18 | 0.25 |
| 09/20 | 235 | 235 | 231 | 231 | 0% | 11,600 | 61億8636万 | -1.28% | 17.18 | 0.25 |
| 09/16 | 232 | 232 | 231 | 231 | -0.86% | 7,800 | 61億8636万 | -1.28% | 17.18 | 0.25 |
| 09/15 | 233 | 233 | 232 | 233 | 0% | 4,400 | 62億3992万 | -0.43% | 17.33 | 0.25 |
| 09/14 | 233 | 234 | 233 | 233 | -0.43% | 5,900 | 62億3992万 | -0.43% | 17.33 | 0.25 |
| 09/13 | 234 | 235 | 234 | 234 | -0.43% | 4,300 | 62億6670万 | 0% | 17.4 | 0.25 |
| 09/12 | 233 | 235 | 232 | 235 | +1.29% | 4,700 | 62億9348万 | 0% | 17.47 | 0.25 |
| 09/09 | 231 | 233 | 231 | 232 | 0% | 17,800 | 62億1314万 | -1.28% | 17.25 | 0.25 |
| 09/08 | 232 | 233 | 232 | 232 | -0.43% | 12,800 | 62億1314万 | -1.28% | 17.25 | 0.25 |
| 09/07 | 233 | 235 | 233 | 233 | -0.43% | 5,000 | 62億3992万 | -0.85% | 17.33 | 0.25 |
| 09/06 | 233 | 235 | 232 | 234 | 0% | 8,200 | 62億6670万 | -0.43% | 17.4 | 0.25 |
| 09/05 | 232 | 234 | 232 | 234 | +0.86% | 7,800 | 62億6670万 | -0.43% | 17.4 | 0.25 |
| 09/02 | 233 | 234 | 232 | 232 | -0.43% | 12,400 | 62億1314万 | -1.28% | 17.25 | 0.25 |
| 09/01 | 235 | 235 | 233 | 233 | -0.85% | 14,600 | 62億3992万 | -0.85% | 17.33 | 0.25 |
| 08/31 | 237 | 237 | 235 | 235 | -0.84% | 7,200 | 62億9348万 | 0% | 17.47 | 0.25 |
| 08/30 | 243 | 243 | 235 | 237 | -2.47% | 25,700 | 63億4704万 | +0.85% | 17.62 | 0.25 |
| 08/29 | 236 | 245 | 235 | 243 | +1.67% | 24,800 | 65億773万 | +3.4% | 18.07 | 0.26 |
| 08/26 | 236 | 241 | 236 | 239 | +1.27% | 28,000 | 64億61万 | +2.14% | 17.77 | 0.26 |
| 08/25 | 232 | 236 | 232 | 236 | +1.29% | 5,100 | 63億2026万 | +0.85% | 17.55 | 0.25 |
| 08/24 | 234 | 234 | 231 | 233 | +0.43% | 10,500 | 62億3992万 | -0.43% | 17.33 | 0.25 |
| 08/23 | 232 | 234 | 232 | 232 | 0% | 10,700 | 62億1314万 | -0.85% | 17.25 | 0.25 |
| 08/22 | 233 | 236 | 232 | 232 | -0.85% | 9,500 | 62億1314万 | -0.43% | 17.25 | 0.25 |
| 08/19 | 238 | 238 | 234 | 234 | +0.43% | 4,900 | 62億6670万 | +0.43% | 17.4 | 0.25 |
| 08/18 | 232 | 235 | 232 | 233 | 0% | 4,200 | 62億3992万 | 0% | 17.33 | 0.25 |
| 08/17 | 235 | 235 | 232 | 233 | -0.43% | 10,200 | 62億3992万 | 0% | 17.33 | 0.25 |
| 08/16 | 233 | 239 | 233 | 234 | +0.43% | 5,700 | 62億6670万 | +0.43% | 17.4 | 0.25 |
| 08/15 | 232 | 235 | 232 | 233 | -2.51% | 7,600 | 62億3992万 | +0.43% | 17.33 | 0.25 |
| 08/12 | 235 | 239 | 234 | 239 | +3.02% | 10,500 | 64億61万 | +3.02% | 17.77 | 0.26 |
| 08/10 | 233 | 235 | 232 | 232 | -2.52% | 17,800 | 62億1314万 | 0% | 17.25 | 0.25 |
| 08/09 | 236 | 238 | 233 | 238 | +0.85% | 8,400 | 63億7383万 | +3.03% | 17.7 | 0.26 |
| 08/08 | 234 | 238 | 234 | 236 | -0.84% | 4,100 | 63億2026万 | +2.16% | 17.55 | 0.25 |
| 08/05 | 237 | 239 | 236 | 238 | +0.42% | 3,700 | 63億7383万 | +3.03% | 17.7 | 0.26 |
| 08/04 | 240 | 242 | 235 | 237 | -2.47% | 32,200 | 63億4704万 | +3.04% | 17.62 | 0.25 |
| 08/03 | 237 | 244 | 234 | 243 | +2.97% | 48,300 | 65億773万 | +5.65% | 18.07 | 0.26 |
| 08/02 | 233 | 238 | 233 | 236 | +0.85% | 16,600 | 63億2026万 | +2.61% | 17.55 | 0.25 |
| 08/01 | 233 | 234 | 231 | 234 | +0.43% | 12,100 | 62億6670万 | +1.74% | 17.4 | 0.25 |
| 07/29 | 230 | 233 | 230 | 233 | +0.87% | 8,800 | 62億3992万 | +1.3% | 17.33 | 0.25 |
| 07/28 | 231 | 231 | 230 | 231 | 0% | 13,400 | 61億8636万 | +0.43% | 17.18 | 0.25 |
| 07/27 | 230 | 232 | 230 | 231 | 0% | 8,300 | 61億8636万 | +0.43% | 17.18 | 0.25 |
| 07/26 | 231 | 231 | 229 | 231 | 0% | 8,900 | 61億8636万 | +0.43% | 17.18 | 0.25 |
| 07/25 | 230 | 231 | 229 | 231 | +0.87% | 13,400 | 61億8636万 | +0.87% | 17.18 | 0.25 |
| 07/22 | 231 | 231 | 228 | 229 | -0.87% | 51,300 | 61億3280万 | -0.43% | 17.03 | 0.25 |
| 07/21 | 230 | 231 | 229 | 231 | +0.87% | 20,500 | 61億8636万 | +0.43% | 17.18 | 0.25 |
| 07/20 | 230 | 230 | 228 | 229 | -0.43% | 15,100 | 61億3280万 | -0.43% | 17.03 | 0.25 |
| 07/19 | 229 | 230 | 228 | 230 | +0.88% | 8,900 | 61億5958万 | 0% | 17.1 | 0.25 |
| 07/15 | 230 | 230 | 227 | 228 | -0.44% | 11,900 | 61億602万 | -1.3% | 16.95 | 0.25 |
| 07/14 | 226 | 229 | 226 | 229 | +0.88% | 10,400 | 61億3280万 | -0.87% | 17.03 | 0.25 |
| 07/13 | 227 | 228 | 226 | 227 | 0% | 8,400 | 60億7924万 | -1.73% | 16.88 | 0.24 |
| 07/12 | 229 | 229 | 227 | 227 | -0.44% | 15,000 | 60億7924万 | -2.16% | 16.88 | 0.24 |
| 07/11 | 227 | 229 | 227 | 228 | +0.44% | 18,300 | 61億602万 | -2.15% | 16.95 | 0.25 |
| 07/08 | 227 | 229 | 227 | 227 | 0% | 18,100 | 60億7924万 | -2.58% | 16.88 | 0.24 |
| 07/07 | 228 | 229 | 227 | 227 | -0.44% | 39,800 | 60億7924万 | -2.99% | 16.88 | 0.24 |
| 07/06 | 227 | 229 | 226 | 228 | +0.44% | 20,600 | 61億602万 | -2.56% | 16.95 | 0.25 |
| 07/05 | 228 | 228 | 226 | 227 | -0.87% | 52,300 | 60億7924万 | -2.99% | 16.88 | 0.24 |
| 07/04 | 231 | 231 | 225 | 229 | 0% | 41,000 | 61億3280万 | -2.55% | 17.03 | 0.25 |
| 07/01 | 228 | 230 | 228 | 229 | +0.44% | 25,200 | 61億3280万 | -2.55% | 17.03 | 0.25 |
| 06/30 | 229 | 231 | 228 | 228 | 0% | 29,500 | 61億602万 | -3.39% | 16.95 | 0.25 |
| 06/29 | 236 | 236 | 228 | 228 | -2.98% | 62,300 | 61億602万 | -3.39% | 16.95 | 0.25 |
| 06/28 | 236 | 236 | 234 | 235 | +0.43% | 5,400 | 62億9348万 | -0.84% | 17.47 | 0.25 |
| 06/27 | 234 | 235 | 232 | 234 | +0.43% | 6,500 | 62億6670万 | -1.27% | 17.4 | 0.25 |
| 06/24 | 234 | 235 | 233 | 233 | -0.85% | 5,600 | 62億3992万 | -1.69% | 17.33 | 0.25 |
| 06/23 | 233 | 235 | 233 | 235 | +2.17% | 6,600 | 62億9348万 | -0.84% | 17.47 | 0.25 |
| 06/22 | 238 | 268 | 230 | 230 | 0% | 168,200 | 61億5958万 | -3.36% | 17.1 | 0.25 |
| 06/21 | 231 | 233 | 230 | 230 | +0.88% | 6,600 | 61億5958万 | -3.36% | 17.1 | 0.25 |
| 06/20 | 231 | 232 | 228 | 228 | -5.79% | 28,500 | 61億602万 | -4.2% | 16.95 | 0.25 |
| 06/17 | 231 | 242 | 228 | 242 | +2.54% | 48,100 | 64億8095万 | +1.26% | 17.99 | 0.26 |
| 06/16 | 235 | 236 | 234 | 236 | +1.29% | 7,300 | 63億2026万 | -1.26% | 17.55 | 0.25 |
| 06/15 | 236 | 236 | 233 | 233 | -0.43% | 8,800 | 62億3992万 | -2.51% | 17.33 | 0.25 |
| 06/14 | 236 | 236 | 232 | 234 | -0.43% | 21,900 | 62億6670万 | -2.09% | 17.4 | 0.25 |
| 06/13 | 236 | 237 | 234 | 235 | -0.84% | 22,200 | 62億9348万 | -1.67% | 17.47 | 0.25 |
| 06/10 | 239 | 240 | 237 | 237 | -1.25% | 10,600 | 63億4704万 | -0.84% | 17.62 | 0.25 |
| 06/09 | 239 | 241 | 238 | 240 | +0.42% | 16,400 | 64億2739万 | +0.42% | 17.85 | 0.26 |
| 06/08 | 241 | 241 | 238 | 239 | -1.24% | 23,300 | 64億61万 | 0% | 17.77 | 0.26 |
| 06/07 | 241 | 242 | 241 | 242 | +0.83% | 6,400 | 64億8095万 | +1.26% | 17.99 | 0.26 |
| 06/06 | 241 | 241 | 240 | 240 | -0.41% | 4,700 | 64億2739万 | +0.42% | 17.85 | 0.26 |
| 06/03 | 239 | 241 | 238 | 241 | +1.26% | 6,000 | 64億5417万 | +0.84% | 17.92 | 0.26 |
| 06/02 | 239 | 240 | 238 | 238 | -0.42% | 7,400 | 63億7383万 | -0.42% | 17.7 | 0.26 |
| 06/01 | 239 | 240 | 238 | 239 | +0.84% | 11,800 | 64億61万 | 0% | 17.77 | 0.26 |
| 05/31 | 239 | 240 | 237 | 237 | 0% | 20,500 | 63億4704万 | -0.84% | 17.62 | 0.25 |
| 05/30 | 244 | 244 | 237 | 237 | -1.66% | 39,900 | 63億4704万 | -1.25% | 17.62 | 0.25 |
| 05/27 | 243 | 243 | 239 | 241 | +0.84% | 6,700 | 64億5417万 | +0.42% | 17.92 | 0.26 |
| 05/26 | 242 | 244 | 239 | 239 | -1.24% | 14,900 | 64億61万 | -0.42% | 17.77 | 0.26 |
| 05/25 | 239 | 243 | 239 | 242 | +1.68% | 9,300 | 64億8095万 | +0.83% | 17.99 | 0.26 |
| 05/24 | 238 | 240 | 238 | 238 | -1.24% | 3,000 | 63億7383万 | -0.42% | 17.7 | 0.26 |
| 05/23 | 241 | 241 | 238 | 241 | 0% | 10,000 | 64億5417万 | +0.84% | 17.92 | 0.26 |
| 05/20 | 240 | 241 | 238 | 241 | +0.84% | 16,500 | 64億5417万 | +0.84% | 17.92 | 0.26 |
| 05/19 | 237 | 240 | 237 | 239 | -0.42% | 4,000 | 64億61万 | 0% | 17.77 | 0.26 |
| 05/18 | 239 | 240 | 238 | 240 | 0% | 5,700 | 64億2739万 | +0.42% | 17.85 | 0.26 |
| 05/17 | 240 | 241 | 238 | 240 | 0% | 4,300 | 64億2739万 | +0.42% | 17.85 | 0.26 |
| 05/16 | 238 | 240 | 238 | 240 | +0.84% | 5,200 | 64億2739万 | +0.42% | 17.85 | 0.26 |
| 05/13 | 237 | 239 | 236 | 238 | +0.85% | 5,800 | 63億7383万 | -0.42% | 17.7 | 0.26 |
| 05/12 | 236 | 238 | 236 | 236 | 0% | 24,100 | 63億2026万 | -1.26% | 17.55 | 0.25 |
| 05/11 | 236 | 238 | 236 | 236 | 0% | 7,800 | 63億2026万 | -1.67% | 17.55 | 0.25 |
| 05/10 | 237 | 238 | 236 | 236 | -0.42% | 16,400 | 63億2026万 | -1.67% | 17.55 | 0.25 |
