時価総額
2022/03/09～2022/08/03
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 | 7/1, 株式分割 1→3 |
| 2022 |
| 08/03 | 1,317 | 1,327 | 1,305 | 1,317 | +0.89% | 48,300 | 566億9490万 | +1.05% | 8.31 | 0.79 |
| 08/02 | 1,322 | 1,322 | 1,298 | 1,305 | -0.76% | 51,600 | 561億9254万 | +0.31% | 8.24 | 0.79 |
| 08/01 | 1,318 | 1,337 | 1,300 | 1,315 | -0.25% | 49,200 | 566億2313万 | +1.31% | 8.3 | 0.79 |
| 07/29 | 1,335 | 1,340 | 1,317 | 1,318 | -1% | 49,200 | 567億6666万 | +1.8% | 8.32 | 0.79 |
| 07/28 | 1,310 | 1,338 | 1,297 | 1,332 | +2.96% | 136,800 | 573億4079万 | +2.99% | 8.41 | 0.8 |
| 07/27 | 1,307 | 1,308 | 1,283 | 1,293 | -0.77% | 54,600 | 556億9018万 | +0.1% | 8.17 | 0.78 |
| 07/26 | 1,303 | 1,315 | 1,298 | 1,303 | -0.64% | 69,000 | 561億2077万 | +0.8% | 8.23 | 0.78 |
| 07/25 | 1,325 | 1,333 | 1,307 | 1,312 | -0.88% | 46,200 | 564億7960万 | +1.6% | 8.28 | 0.79 |
| 07/22 | 1,313 | 1,338 | 1,308 | 1,323 | -0.75% | 74,700 | 569億8196万 | +2.74% | 8.36 | 0.8 |
| 07/21 | 1,313 | 1,340 | 1,313 | 1,333 | -0.25% | 55,200 | 574億1256万 | +3.6% | 8.42 | 0.8 |
| 07/20 | 1,343 | 1,358 | 1,328 | 1,337 | +0.88% | 112,200 | 575億5609万 | +4.02% | 8.44 | 0.8 |
| 07/19 | 1,300 | 1,335 | 1,297 | 1,325 | +1.4% | 46,500 | 570億5373万 | +3.19% | 8.37 | 0.8 |
| 07/15 | 1,317 | 1,320 | 1,285 | 1,307 | -0.25% | 51,600 | 562億6430万 | +1.84% | 8.25 | 0.79 |
| 07/14 | 1,328 | 1,328 | 1,303 | 1,310 | 0% | 64,200 | 564億784万 | +2.34% | 8.27 | 0.79 |
| 07/13 | 1,358 | 1,367 | 1,292 | 1,310 | -3.68% | 164,400 | 564億784万 | +2.5% | 8.27 | 0.79 |
| 07/12 | 1,330 | 1,367 | 1,318 | 1,360 | +2% | 174,000 | 585億6081万 | +6.42% | 8.59 | 0.82 |
| 07/11 | 1,293 | 1,342 | 1,293 | 1,333 | +4.17% | 227,700 | 574億1256万 | +4.66% | 8.42 | 0.8 |
| 07/08 | 1,253 | 1,300 | 1,253 | 1,280 | +1.32% | 100,200 | 551億1605万 | +0.87% | 8.08 | 0.77 |
| 07/07 | 1,257 | 1,283 | 1,243 | 1,263 | +0.26% | 84,000 | 543億9840万 | -0.21% | 7.98 | 0.76 |
| 07/06 | 1,265 | 1,290 | 1,232 | 1,260 | -1.95% | 135,900 | 542億5486万 | -0.08% | 7.96 | 0.76 |
| 07/05 | 1,265 | 1,295 | 1,252 | 1,285 | +1.58% | 110,700 | 553億3135万 | +2.15% | 8.11 | 0.77 |
| 07/04 | 1,235 | 1,275 | 1,210 | 1,265 | +4.4% | 149,700 | 544億7016万 | +1.04% | 7.99 | 0.76 |
| 07/01 | 1,267 | 1,282 | 1,202 | 1,212 | -4.59% | 203,100 | 521億7366万 | -2.99% | 7.65 | 0.73 |
| 06/30 | 1,272 | 1,290 | 1,243 | 1,270 | -1.93% | 198,600 | 546億8546万 | +1.93% | 8.02 | 0.76 |
| 06/29 | 1,252 | 1,313 | 1,252 | 1,295 | +1.7% | 310,200 | 557億6194万 | +4.27% | 8.18 | 0.78 |
| 06/28 | 1,255 | 1,278 | 1,237 | 1,273 | +2.55% | 182,700 | 548億2899万 | +3.1% | 8.04 | 0.77 |
| 06/27 | 1,243 | 1,252 | 1,220 | 1,242 | +0.4% | 109,500 | 534億6544万 | +1.11% | 7.84 | 0.75 |
| 06/24 | 1,270 | 1,270 | 1,205 | 1,237 | -1.98% | 177,300 | 532億5014万 | +1.03% | 7.81 | 0.74 |
| 06/23 | 1,297 | 1,300 | 1,238 | 1,262 | -3.32% | 238,800 | 543億2663万 | +3.33% | 7.97 | 0.76 |
| 06/22 | 1,328 | 1,345 | 1,295 | 1,305 | -1.14% | 169,200 | 561億9254万 | +7.32% | 8.24 | 0.79 |
| 06/21 | 1,268 | 1,338 | 1,253 | 1,320 | +5.6% | 235,200 | 568億3843万 | +9.27% | 8.34 | 0.79 |
| 06/20 | 1,273 | 1,295 | 1,238 | 1,250 | -0.13% | 252,600 | 538億2427万 | +4.34% | 7.89 | 0.75 |
| 06/17 | 1,252 | 1,272 | 1,242 | 1,252 | -2.85% | 154,800 | 538億9604万 | +5.36% | 7.9 | 0.75 |
| 06/16 | 1,297 | 1,312 | 1,265 | 1,288 | -0.13% | 130,500 | 554億7488万 | +10.02% | 8.14 | 0.78 |
| 06/15 | 1,307 | 1,368 | 1,280 | 1,290 | -1.28% | 232,200 | 555億4665万 | +12.08% | 8.15 | 0.78 |
| 06/14 | 1,277 | 1,320 | 1,270 | 1,307 | +1.29% | 145,200 | 562億6430万 | +15.33% | 8.25 | 0.79 |
| 06/13 | 1,232 | 1,313 | 1,217 | 1,290 | +4.31% | 157,500 | 555億4665万 | +15.7% | 8.15 | 0.78 |
| 06/10 | 1,250 | 1,268 | 1,233 | 1,237 | -2.88% | 87,000 | 532億5014万 | +12.63% | 7.81 | 0.74 |
| 06/09 | 1,302 | 1,302 | 1,252 | 1,273 | -2.05% | 115,500 | 548億2899万 | +17.47% | 8.04 | 0.77 |
| 06/08 | 1,277 | 1,308 | 1,270 | 1,300 | +2.36% | 90,300 | 559億7724万 | +21.5% | 8.21 | 0.78 |
| 06/07 | 1,213 | 1,298 | 1,212 | 1,270 | +5.98% | 232,200 | 546億8546万 | +20.38% | 8.02 | 0.76 |
| 06/06 | 1,175 | 1,203 | 1,163 | 1,198 | 0% | 97,200 | 515億9953万 | +15.45% | 7.57 | 0.72 |
| 06/03 | 1,157 | 1,235 | 1,157 | 1,198 | +4.81% | 168,900 | 515億9953万 | +16.91% | 7.57 | 0.72 |
| 06/02 | 1,155 | 1,177 | 1,140 | 1,143 | -2.97% | 59,400 | 492億3127万 | +13.09% | 7.22 | 0.69 |
| 06/01 | 1,148 | 1,180 | 1,138 | 1,178 | +2.76% | 75,300 | 507億3834万 | +17.72% | 7.44 | 0.71 |
| 05/31 | 1,158 | 1,185 | 1,145 | 1,147 | -2.96% | 37,500 | 493億7480万 | +15.82% | 7.24 | 0.69 |
| 05/30 | 1,167 | 1,187 | 1,130 | 1,182 | +3.35% | 127,200 | 508億8188万 | +20.46% | 7.46 | 0.71 |
| 05/27 | 1,188 | 1,190 | 1,140 | 1,143 | -2.42% | 88,800 | 492億3127万 | +17.87% | 7.22 | 0.69 |
| 05/26 | 1,138 | 1,185 | 1,133 | 1,172 | +5.08% | 109,500 | 504億5128万 | +21.79% | 7.4 | 0.71 |
| 05/25 | 1,107 | 1,132 | 1,100 | 1,115 | +1.06% | 86,700 | 480億1125万 | +17% | 7.04 | 0.67 |
| 05/24 | 1,130 | 1,135 | 1,102 | 1,103 | -3.36% | 60,300 | 475億889万 | +16.63% | 6.97 | 0.66 |
| 05/23 | 1,185 | 1,185 | 1,123 | 1,142 | -1.72% | 157,500 | 491億5950万 | +21.58% | 7.21 | 0.69 |
| 05/20 | 1,123 | 1,175 | 1,105 | 1,162 | +3.26% | 181,500 | 500億2069万 | +24.91% | 7.34 | 0.7 |
| 05/19 | 1,070 | 1,133 | 1,063 | 1,125 | +1.2% | 170,700 | 484億4184万 | +22.28% | 7.1 | 0.68 |
| 05/18 | 1,083 | 1,127 | 1,057 | 1,112 | +2.93% | 273,600 | 478億6772万 | +21.63% | 7.02 | 0.67 |
| 05/17 | 1,032 | 1,155 | 1,000 | 1,080 | +8.94% | 826,200 | 465億417万 | +19.21% | 6.82 | 0.65 |
| 05/16 | 991 | 991 | 991 | 991 | +20.21% | 39,600 | 426億8623万 | +10.03% | 6.26 | 0.6 |
| 05/13 | 794 | 825 | 793 | 825 | +5.37% | 65,700 | 355億966万 | -8.37% | 5.21 | 0.5 |
| 05/12 | 849 | 849 | 783 | 783 | -7.85% | 59,700 | 337億117万 | -13.61% | 4.94 | 0.47 |
| 05/11 | 854 | 856 | 837 | 849 | -0.55% | 75,300 | 365億7180万 | -6.97% | 5.36 | 0.51 |
| 05/10 | 874 | 877 | 851 | 854 | -2.4% | 42,900 | 367億7274万 | -6.87% | 5.39 | 0.51 |
| 05/09 | 888 | 898 | 868 | 875 | -1.43% | 56,700 | 376億7699万 | -4.99% | 5.53 | 0.53 |
| 05/06 | 908 | 919 | 885 | 888 | -2.2% | 41,700 | 382億2241万 | -3.93% | 5.61 | 0.53 |
| 05/02 | 910 | 916 | 905 | 908 | -2.09% | 35,700 | 390億8360万 | -2.09% | 5.73 | 0.55 |
| 04/28 | 853 | 927 | 850 | 927 | +8.51% | 69,900 | 399億1608万 | -0.11% | 5.85 | 0.56 |
| 04/27 | 860 | 869 | 850 | 854 | -1.31% | 91,200 | 367億8709万 | -8.14% | 5.39 | 0.51 |
| 04/26 | 864 | 868 | 857 | 866 | +0.23% | 58,800 | 372億7510万 | -7.32% | 5.47 | 0.52 |
| 04/25 | 878 | 879 | 861 | 864 | -3.36% | 48,000 | 371億8898万 | -7.73% | 5.45 | 0.52 |
| 04/22 | 900 | 903 | 877 | 894 | -1.03% | 50,100 | 384億8076万 | -4.83% | 5.64 | 0.54 |
| 04/21 | 912 | 915 | 893 | 903 | -0.88% | 42,600 | 388億8265万 | -3.94% | 5.7 | 0.54 |
| 04/20 | 918 | 919 | 900 | 911 | -0.73% | 58,500 | 392億2713万 | -3.19% | 5.75 | 0.55 |
| 04/19 | 938 | 942 | 913 | 918 | -2.2% | 45,000 | 395億1419万 | -2.58% | 5.79 | 0.55 |
| 04/18 | 942 | 942 | 928 | 938 | -0.35% | 23,400 | 404億408万 | -0.49% | 5.93 | 0.56 |
| 04/15 | 947 | 951 | 933 | 942 | -0.6% | 18,300 | 405億4762万 | -0.04% | 5.95 | 0.57 |
| 04/14 | 920 | 947 | 920 | 947 | +3.16% | 12,600 | 407億9162万 | +0.57% | 5.98 | 0.57 |
| 04/13 | 916 | 923 | 900 | 918 | -0.14% | 42,900 | 395億4290万 | -2.3% | 5.8 | 0.55 |
| 04/12 | 907 | 923 | 900 | 920 | +0.04% | 38,700 | 396億31万 | -2.27% | 5.81 | 0.55 |
| 04/11 | 951 | 951 | 914 | 919 | -4.07% | 34,200 | 395億8596万 | -2.3% | 5.81 | 0.55 |
| 04/08 | 930 | 965 | 925 | 958 | +3.08% | 81,300 | 412億6527万 | +1.63% | 6.05 | 0.58 |
| 04/07 | 947 | 947 | 928 | 930 | -1.83% | 21,600 | 400億3090万 | -1.41% | 5.87 | 0.56 |
| 04/06 | 963 | 963 | 942 | 947 | -1.93% | 19,800 | 407億7727万 | +0.32% | 5.98 | 0.57 |
| 04/05 | 970 | 970 | 950 | 966 | -0.41% | 28,500 | 415億8104万 | +2.08% | 6.1 | 0.58 |
| 04/04 | 958 | 993 | 958 | 970 | +1.82% | 28,800 | 417億5328万 | +2.39% | 6.12 | 0.58 |
| 04/01 | 947 | 961 | 937 | 952 | +0.6% | 28,500 | 410億692万 | +0.35% | 6.01 | 0.57 |
| 03/31 | 971 | 971 | 947 | 947 | -2.64% | 31,500 | 407億6291万 | -0.35% | 5.98 | 0.57 |
| 03/30 | 940 | 972 | 937 | 972 | +3.48% | 41,700 | 418億6810万 | +2.24% | 6.14 | 0.59 |
| 03/29 | 962 | 962 | 928 | 940 | -1.81% | 64,200 | 404億6150万 | -1.09% | 5.93 | 0.57 |
| 03/28 | 942 | 978 | 933 | 957 | +2.06% | 42,900 | 412億786万 | +0.74% | 6.04 | 0.58 |
| 03/25 | 986 | 986 | 929 | 938 | -3.3% | 32,400 | 403億7538万 | -1.3% | 5.92 | 0.56 |
| 03/24 | 963 | 973 | 950 | 970 | +0.69% | 21,300 | 417億5328万 | +1.86% | 6.12 | 0.58 |
| 03/23 | 926 | 963 | 926 | 963 | +4.6% | 36,900 | 414億6622万 | +1.37% | 6.08 | 0.58 |
| 03/22 | 922 | 944 | 918 | 921 | -0.93% | 39,900 | 396億4337万 | -3.19% | 5.81 | 0.55 |
| 03/18 | 921 | 931 | 917 | 929 | -0.71% | 21,600 | 400億1655万 | -2.59% | 5.87 | 0.56 |
| 03/17 | 926 | 936 | 911 | 936 | +1.63% | 46,800 | 403億361万 | -2.3% | 5.91 | 0.56 |
| 03/16 | 921 | 930 | 917 | 921 | -1.74% | 24,000 | 396億5772万 | -4.36% | 5.82 | 0.55 |
| 03/15 | 917 | 937 | 917 | 937 | +1.19% | 19,200 | 403億6102万 | -3.17% | 5.92 | 0.56 |
| 03/14 | 936 | 936 | 918 | 926 | -0.14% | 7,200 | 398億8737万 | -4.8% | 5.85 | 0.56 |
| 03/11 | 926 | 949 | 918 | 928 | -0.54% | 35,100 | 399億4478万 | -4.95% | 5.86 | 0.56 |
| 03/10 | 943 | 949 | 908 | 933 | +2.91% | 55,500 | 401億6008万 | -4.83% | 5.89 | 0.56 |
| 03/09 | 933 | 937 | 906 | 906 | -2.89% | 64,500 | 390億2618万 | -7.71% | 5.72 | 0.55 |
