時価総額
2022/07/05～2022/12/01
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 |
|---|
| 2024 | 4/1, 株式分割 1→2 |
| 2022 |
| 12/01 | 1,304 | 1,304 | 1,250 | 1,250 | -0.56% | 35,000 | 103億6500万 | -38.51% | 149.46 | 15.03 |
| 11/30 | 1,307 | 1,308 | 1,230 | 1,257 | -48.95% | 34,000 | 104億2304万 | -38.8% | 150.3 | 15.11 |
| 11/28 | 2,540 | 2,550 | 2,435 | 2,463 | -4.55% | 22,600 | 102億952万 | +18.67% | 147.22 | 14.8 |
| 11/25 | 2,650 | 2,660 | 2,580 | 2,580 | -1.9% | 29,400 | 106億9668万 | +25.98% | 154.25 | 15.51 |
| 11/24 | 2,805 | 2,875 | 2,600 | 2,630 | -6.07% | 104,800 | 109億398万 | +30.46% | 157.24 | 15.81 |
| 11/22 | 2,800 | 2,800 | 2,800 | 2,800 | +14.29% | 17,000 | 116億880万 | +41.27% | 167.4 | 16.83 |
| 11/21 | 2,413 | 2,575 | 2,413 | 2,450 | +2.62% | 42,600 | 101億5770万 | +26.16% | 146.48 | 14.73 |
| 11/18 | 2,840 | 2,840 | 2,365 | 2,388 | -6.74% | 145,800 | 98億9857万 | +24.54% | 142.74 | 14.35 |
| 11/17 | 2,240 | 2,560 | 2,240 | 2,560 | +15.84% | 200,600 | 106億1376万 | +35.31% | 153.05 | 15.39 |
| 11/16 | 2,290 | 2,290 | 2,100 | 2,210 | +13.92% | 141,000 | 91億6266万 | +18.56% | 132.13 | 13.29 |
| 11/15 | 2,075 | 2,075 | 1,868 | 1,940 | -4.32% | 15,000 | 80億4324万 | +4.92% | 115.99 | 11.66 |
| 11/14 | 1,975 | 2,050 | 1,973 | 2,028 | +2.79% | 18,000 | 84億601万 | +9.77% | 121.22 | 12.19 |
| 11/11 | 1,980 | 1,980 | 1,945 | 1,973 | +3% | 5,000 | 81億7798万 | +7.2% | 117.93 | 11.86 |
| 11/10 | 1,918 | 1,918 | 1,845 | 1,915 | -0.13% | 2,400 | 79億3959万 | +4.3% | 114.49 | 11.51 |
| 11/09 | 1,913 | 1,918 | 1,863 | 1,918 | +0.92% | 3,600 | 79億4995万 | +4.44% | 114.64 | 11.53 |
| 11/08 | 1,893 | 1,925 | 1,870 | 1,900 | +2.7% | 5,000 | 78億7740万 | +3.54% | 113.59 | 11.42 |
| 11/07 | 1,850 | 1,850 | 1,843 | 1,850 | 0% | 2,200 | 76億7010万 | +0.82% | 110.6 | 11.12 |
| 11/04 | 1,850 | 1,850 | 1,850 | 1,850 | -1.33% | 400 | 76億7010万 | +0.65% | 110.6 | 11.12 |
| 11/02 | 1,875 | 1,928 | 1,875 | 1,875 | +0.27% | 4,400 | 77億7375万 | +2.57% | 112.1 | 11.27 |
| 11/01 | 1,850 | 1,943 | 1,848 | 1,870 | +1.22% | 4,000 | 77億5302万 | +2.69% | 111.8 | 11.24 |
| 10/31 | 2,015 | 2,015 | 1,848 | 1,848 | +0.41% | 17,800 | 76億5973万 | +1.9% | 110.46 | 11.11 |
| 10/28 | 1,835 | 1,840 | 1,818 | 1,840 | +0.96% | 4,800 | 76億2864万 | +1.66% | 110.01 | 11.06 |
| 10/27 | 1,845 | 1,855 | 1,770 | 1,823 | -0.82% | 2,600 | 75億5608万 | +0.69% | 108.96 | 10.96 |
| 10/26 | 1,800 | 1,838 | 1,800 | 1,838 | +3.52% | 2,400 | 76億1827万 | +1.35% | 109.86 | 11.05 |
| 10/25 | 1,783 | 1,783 | 1,775 | 1,775 | -0.42% | 1,400 | 73億5915万 | -2.26% | 106.12 | 10.67 |
| 10/24 | 1,783 | 1,783 | 1,783 | 1,783 | +0.85% | 200 | 73億9024万 | -2.28% | 106.57 | 10.72 |
| 10/21 | 1,750 | 1,780 | 1,750 | 1,768 | -0.98% | 1,400 | 73億2805万 | -3.31% | 105.67 | 10.63 |
| 10/20 | 1,810 | 1,815 | 1,778 | 1,785 | +0.42% | 5,200 | 74億61万 | -2.78% | 106.72 | 10.73 |
| 10/19 | 1,770 | 1,833 | 1,770 | 1,778 | -0.97% | 4,000 | 73億6951万 | -3.55% | 106.27 | 10.69 |
| 10/18 | 1,870 | 1,870 | 1,795 | 1,795 | -0.28% | 4,200 | 74億4207万 | -3.03% | 107.32 | 10.79 |
| 10/17 | 1,800 | 1,800 | 1,800 | 1,800 | -0.41% | 200 | 74億6280万 | -3.02% | 107.62 | 10.82 |
| 10/14 | 1,800 | 1,838 | 1,800 | 1,808 | +1.4% | 1,200 | 74億9389万 | -2.61% | 108.06 | 10.87 |
| 10/13 | 1,823 | 1,823 | 1,783 | 1,783 | -4.04% | 1,800 | 73億9024万 | -4.01% | 106.57 | 10.72 |
| 10/12 | 1,895 | 1,895 | 1,825 | 1,858 | +1.36% | 1,600 | 77億119万 | +0.41% | 111.05 | 11.17 |
| 10/11 | 1,840 | 1,875 | 1,800 | 1,833 | -2.27% | 3,800 | 75億9754万 | -0.41% | 109.56 | 11.02 |
| 10/07 | 1,850 | 1,875 | 1,848 | 1,875 | 0% | 5,000 | 77億7375万 | +2.12% | 112.1 | 11.27 |
| 10/06 | 1,825 | 1,878 | 1,803 | 1,875 | +0.81% | 3,200 | 77億7375万 | +2.29% | 112.1 | 11.27 |
| 10/05 | 1,950 | 1,973 | 1,858 | 1,860 | -3.38% | 15,800 | 77億1156万 | +1.81% | 111.2 | 11.18 |
| 10/04 | 1,923 | 1,943 | 1,903 | 1,925 | +1.99% | 14,600 | 79億8105万 | +5.77% | 115.09 | 11.57 |
| 10/03 | 1,858 | 1,910 | 1,828 | 1,888 | -0.26% | 15,400 | 78億2557万 | +4.34% | 112.85 | 11.35 |
| 09/30 | 1,928 | 2,050 | 1,860 | 1,893 | -2.2% | 56,800 | 78億4630万 | +5.14% | 113.15 | 11.38 |
| 09/29 | 1,640 | 1,935 | 1,610 | 1,935 | +22.08% | 37,400 | 80億2251万 | +7.92% | 115.69 | 11.63 |
| 09/28 | 1,690 | 1,690 | 1,585 | 1,585 | -6.76% | 10,800 | 65億7141万 | -11.15% | 94.76 | 9.53 |
| 09/27 | 1,758 | 1,758 | 1,690 | 1,700 | +0.74% | 5,200 | 70億4820万 | -5.19% | 101.64 | 10.22 |
| 09/26 | 1,753 | 1,753 | 1,678 | 1,688 | -4.8% | 5,200 | 69億9637万 | -6.3% | 100.89 | 10.15 |
| 09/22 | 1,790 | 1,790 | 1,760 | 1,773 | -2.88% | 5,200 | 73億4878万 | -2.07% | 105.97 | 10.66 |
| 09/21 | 1,870 | 1,895 | 1,825 | 1,825 | -4.2% | 9,200 | 75億6645万 | +1.28% | 109.11 | 10.97 |
| 09/20 | 1,913 | 1,935 | 1,890 | 1,905 | -0.52% | 4,000 | 78億9813万 | +6.37% | 113.89 | 11.45 |
| 09/16 | 2,018 | 2,050 | 1,915 | 1,915 | -2.79% | 23,000 | 79億3959万 | +7.77% | 114.49 | 11.51 |
| 09/15 | 1,973 | 2,000 | 1,950 | 1,970 | +4.51% | 9,400 | 81億6762万 | +11.68% | 117.78 | 11.84 |
| 09/14 | 1,860 | 1,928 | 1,845 | 1,885 | -4.07% | 11,400 | 78億1521万 | +8.02% | 112.7 | 11.33 |
| 09/13 | 2,018 | 2,018 | 1,958 | 1,965 | -0.25% | 6,800 | 81億4689万 | +13.52% | 117.48 | 11.81 |
| 09/12 | 1,960 | 2,005 | 1,960 | 1,970 | 0% | 6,200 | 81億6762万 | +14.74% | 117.78 | 11.84 |
| 09/09 | 1,890 | 2,045 | 1,890 | 1,970 | +2.34% | 30,200 | 81億6762万 | +15.68% | 117.78 | 11.84 |
| 09/08 | 1,865 | 2,100 | 1,840 | 1,925 | +7.24% | 54,600 | 79億8105万 | +14.38% | 115.09 | 11.57 |
| 09/07 | 1,790 | 1,898 | 1,750 | 1,795 | -1.64% | 18,000 | 74億4207万 | +7.81% | 107.32 | 10.79 |
| 09/06 | 1,723 | 1,930 | 1,618 | 1,825 | +12.65% | 22,800 | 75億6645万 | +10.61% | 109.11 | 10.97 |
| 09/05 | 1,605 | 1,653 | 1,603 | 1,620 | +0.47% | 4,800 | 67億1652万 | -0.8% | 96.85 | 9.74 |
| 09/02 | 1,725 | 1,725 | 1,613 | 1,613 | -6.66% | 7,000 | 66億8542万 | -0.65% | 96.41 | 9.69 |
| 09/01 | 1,800 | 1,800 | 1,728 | 1,728 | -3.49% | 3,000 | 71億6221万 | +6.97% | 103.28 | 10.39 |
| 08/31 | 1,730 | 1,790 | 1,718 | 1,790 | +3.47% | 9,000 | 74億2134万 | +11.81% | 107.02 | 10.76 |
| 08/30 | 1,675 | 1,760 | 1,675 | 1,730 | +3.28% | 8,000 | 71億7258万 | +9.15% | 103.43 | 10.4 |
| 08/29 | 1,608 | 1,675 | 1,608 | 1,675 | +0.45% | 7,400 | 69億4455万 | +6.55% | 100.14 | 10.07 |
| 08/26 | 1,660 | 1,708 | 1,658 | 1,668 | +0.3% | 6,400 | 69億1345万 | +6.82% | 99.69 | 10.02 |
| 08/25 | 1,725 | 1,745 | 1,653 | 1,663 | -2.35% | 13,200 | 68億9272万 | +7.12% | 99.39 | 9.99 |
| 08/24 | 1,695 | 1,758 | 1,683 | 1,703 | -1.3% | 12,200 | 70億5856万 | +10.41% | 101.79 | 10.24 |
| 08/23 | 1,725 | 1,763 | 1,703 | 1,725 | -3.63% | 18,400 | 71億5185万 | +12.67% | 103.13 | 10.37 |
| 08/22 | 1,815 | 1,868 | 1,785 | 1,790 | -6.04% | 36,400 | 74億2134万 | +18% | 107.02 | 10.76 |
| 08/19 | 2,055 | 2,225 | 1,828 | 1,905 | -0.52% | 434,800 | 78億9813万 | +26.83% | 113.89 | 11.45 |
| 08/18 | 1,625 | 1,915 | 1,600 | 1,915 | +22.36% | 115,800 | 79億3959万 | +29.39% | 114.49 | 11.51 |
| 08/17 | 1,585 | 1,600 | 1,545 | 1,565 | +0.64% | 6,000 | 64億8849万 | +7.27% | 93.57 | 9.41 |
| 08/16 | 1,545 | 1,598 | 1,533 | 1,555 | 0% | 7,000 | 64億4703万 | +7.02% | 92.97 | 9.35 |
| 08/15 | 1,648 | 1,720 | 1,475 | 1,555 | -2.96% | 35,800 | 64億4703万 | +7.46% | 92.97 | 9.35 |
| 08/12 | 1,583 | 1,623 | 1,508 | 1,603 | +7.88% | 13,400 | 66億4396万 | +11.13% | 95.81 | 9.63 |
| 08/10 | 1,560 | 1,560 | 1,458 | 1,486 | -3.85% | 5,200 | 61億5888万 | +3.74% | 88.81 | 8.93 |
| 08/09 | 1,583 | 1,598 | 1,540 | 1,545 | -4.48% | 4,000 | 64億557万 | +8.19% | 92.37 | 9.29 |
| 08/08 | 1,615 | 1,618 | 1,568 | 1,618 | +0.15% | 8,600 | 67億615万 | +13.83% | 96.7 | 9.72 |
| 08/05 | 1,475 | 1,628 | 1,475 | 1,615 | +9.53% | 22,400 | 66億9579万 | +14.38% | 96.55 | 9.71 |
| 08/04 | 1,457 | 1,475 | 1,445 | 1,475 | +1.24% | 9,800 | 61億1327万 | +4.87% | 88.15 | 8.86 |
| 08/03 | 1,423 | 1,462 | 1,423 | 1,457 | +2.39% | 6,400 | 60億3864万 | +3.44% | 87.08 | 8.76 |
| 08/02 | 1,403 | 1,447 | 1,403 | 1,423 | +1.64% | 5,000 | 58億9768万 | +0.74% | 85.05 | 8.55 |
| 08/01 | 1,395 | 1,410 | 1,389 | 1,400 | +0.68% | 5,200 | 58億232万 | -1.1% | 83.67 | 8.41 |
| 07/29 | 1,382 | 1,445 | 1,382 | 1,390 | -0.18% | 12,600 | 57億6294万 | -2.18% | 83.1 | 8.36 |
| 07/28 | 1,406 | 1,409 | 1,370 | 1,393 | +0.72% | 7,400 | 57億7330万 | -2.42% | 83.25 | 8.37 |
| 07/27 | 1,370 | 1,393 | 1,368 | 1,383 | -0.72% | 8,200 | 57億3184万 | -3.73% | 82.65 | 8.31 |
| 07/26 | 1,375 | 1,393 | 1,371 | 1,393 | -0.46% | 1,600 | 57億7330万 | -3.3% | 83.25 | 8.37 |
| 07/25 | 1,400 | 1,400 | 1,368 | 1,399 | -0.04% | 3,800 | 58億25万 | -2.91% | 83.64 | 8.41 |
| 07/22 | 1,430 | 1,430 | 1,396 | 1,400 | -3.65% | 14,600 | 58億232万 | -2.95% | 83.67 | 8.41 |
| 07/21 | 1,396 | 1,453 | 1,396 | 1,453 | +2.98% | 3,200 | 60億2206万 | +0.52% | 86.84 | 8.73 |
| 07/20 | 1,469 | 1,469 | 1,402 | 1,411 | -1.02% | 8,000 | 58億4793万 | -2.79% | 84.33 | 8.48 |
| 07/19 | 1,388 | 1,450 | 1,360 | 1,425 | +2.63% | 9,600 | 59億805万 | -2.26% | 85.2 | 8.57 |
| 07/15 | 1,369 | 1,395 | 1,368 | 1,389 | -0.39% | 6,200 | 57億5672万 | -5.22% | 83.01 | 8.35 |
| 07/14 | 1,351 | 1,394 | 1,351 | 1,394 | +1.6% | 4,600 | 57億7952万 | -5.75% | 83.34 | 8.38 |
| 07/13 | 1,365 | 1,405 | 1,362 | 1,372 | -0.97% | 6,000 | 56億8831万 | -8.17% | 82.03 | 8.25 |
| 07/12 | 1,413 | 1,413 | 1,375 | 1,386 | -1.91% | 6,600 | 57億4428万 | -8.43% | 82.83 | 8.33 |
| 07/11 | 1,449 | 1,449 | 1,406 | 1,413 | +0.86% | 4,200 | 58億5622万 | -7.68% | 84.45 | 8.49 |
| 07/08 | 1,438 | 1,475 | 1,400 | 1,401 | -1.55% | 7,800 | 58億647万 | -9.35% | 83.73 | 8.42 |
| 07/07 | 1,377 | 1,425 | 1,377 | 1,423 | +3.34% | 11,200 | 58億9768万 | -8.58% | 85.05 | 8.55 |
| 07/06 | 1,336 | 1,400 | 1,328 | 1,377 | -0.61% | 11,000 | 57億696万 | -11.93% | 82.3 | 8.28 |
| 07/05 | 1,355 | 1,408 | 1,351 | 1,385 | +2.33% | 15,600 | 57億4221万 | -11.84% | 82.8 | 8.33 |
