時価総額
2022/06/09~2022/12/20
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 |
12/20 | 692 | 692 | 689 | 689 | 0% | 500 | 18億1069万 | -1.57% | - | 1.03 |
12/19 | 689 | 689 | 689 | 689 | +0.15% | 100 | 18億1069万 | -1.57% | - | 1.03 |
12/16 | 695 | 695 | 688 | 688 | -0.86% | 400 | 18億806万 | -1.85% | - | 1.03 |
12/15 | 695 | 697 | 694 | 694 | -0.29% | 400 | 18億2383万 | -1.14% | - | 1.03 |
12/14 | 697 | 697 | 696 | 696 | -0.14% | 300 | 18億2908万 | -0.85% | - | 1.04 |
12/13 | 688 | 697 | 688 | 697 | -0.14% | 200 | 18億3171万 | -0.71% | - | 1.04 |
12/12 | 700 | 700 | 687 | 698 | +0.29% | 1,900 | 18億3434万 | -0.57% | - | 1.04 |
12/09 | 699 | 700 | 696 | 696 | -0.57% | 1,500 | 18億2908万 | -1% | - | 1.04 |
12/07 | 700 | 700 | 700 | 700 | +1.16% | 200 | 18億3960万 | -0.57% | - | 1.04 |
12/06 | 710 | 710 | 690 | 692 | -2.54% | 1,200 | 18億1857万 | -1.7% | - | 1.03 |
12/05 | 708 | 710 | 708 | 710 | +0.28% | 200 | 18億6588万 | +0.57% | - | 1.06 |
12/02 | 708 | 708 | 708 | 708 | +1.14% | 200 | 18億6062万 | +0.28% | - | 1.06 |
12/01 | 710 | 710 | 700 | 700 | -1.41% | 1,100 | 18億3960万 | -0.85% | - | 1.04 |
11/30 | 710 | 710 | 710 | 710 | +1.43% | 100 | 18億6588万 | +0.57% | - | 1.06 |
11/29 | 710 | 711 | 700 | 700 | -0.28% | 1,500 | 18億3960万 | -0.99% | - | 1.04 |
11/28 | 707 | 707 | 702 | 702 | +0.14% | 600 | 18億4485万 | -0.71% | - | 1.05 |
11/25 | 705 | 705 | 701 | 701 | -0.57% | 800 | 18億4222万 | -0.99% | - | 1.04 |
11/22 | 705 | 705 | 705 | 705 | 0% | 100 | 18億5274万 | -0.56% | - | 1.05 |
11/21 | 705 | 706 | 705 | 705 | +1% | 1,900 | 18億5274万 | -0.56% | - | 1.05 |
11/18 | 698 | 698 | 698 | 698 | -0.14% | 100 | 18億3434万 | -1.55% | - | 1.04 |
11/15 | 692 | 699 | 692 | 699 | -0.57% | 200 | 18億3697万 | -1.69% | - | 1.04 |
11/11 | 704 | 704 | 697 | 703 | -0.28% | 1,200 | 18億4748万 | -1.26% | - | 1.05 |
11/09 | 705 | 705 | 705 | 705 | +0.14% | 100 | 18億5274万 | -1.12% | - | 1.05 |
11/08 | 705 | 705 | 704 | 704 | -1.12% | 400 | 18億5011万 | -1.26% | - | 1.05 |
11/07 | 715 | 715 | 712 | 712 | +1.71% | 200 | 18億7113万 | -0.28% | - | 1.06 |
11/04 | 705 | 705 | 699 | 700 | -0.71% | 1,300 | 18億3960万 | -1.96% | - | 1.04 |
11/02 | 705 | 705 | 705 | 705 | +0.14% | 200 | 18億5274万 | -1.54% | - | 1.05 |
11/01 | 703 | 704 | 700 | 704 | +0.57% | 1,600 | 18億5011万 | -1.68% | - | 1.05 |
10/31 | 715 | 715 | 700 | 700 | 0% | 200 | 18億3960万 | -2.37% | - | 1.05 |
10/27 | 700 | 700 | 700 | 700 | 0% | 400 | 18億3960万 | -2.37% | - | 1.05 |
10/25 | 700 | 700 | 698 | 700 | -2.64% | 4,100 | 18億3960万 | -2.37% | - | 1.05 |
10/19 | 720 | 720 | 719 | 719 | +0.98% | 200 | 18億8953万 | +0.14% | - | 1.08 |
10/18 | 712 | 712 | 712 | 712 | 0% | 500 | 18億7113万 | -0.84% | - | 1.07 |
10/17 | 712 | 712 | 712 | 712 | -2.06% | 100 | 18億7113万 | -0.84% | - | 1.07 |
10/14 | 720 | 727 | 720 | 727 | +0.97% | 200 | 19億1055万 | +1.25% | - | 1.09 |
10/12 | 720 | 720 | 720 | 720 | +1.98% | 100 | 18億9216万 | +0.42% | - | 1.08 |
10/06 | 705 | 706 | 705 | 706 | +0.14% | 300 | 18億5536万 | -1.53% | - | 1.06 |
10/05 | 727 | 727 | 704 | 705 | -3.03% | 800 | 18億5274万 | -1.81% | - | 1.06 |
10/04 | 720 | 727 | 720 | 727 | +3.12% | 600 | 19億1055万 | +1.11% | - | 1.09 |
10/03 | 728 | 728 | 700 | 705 | -1.54% | 2,600 | 18億5274万 | -1.81% | - | 1.06 |
09/30 | 720 | 720 | 716 | 716 | -1.78% | 300 | 18億8164万 | -0.28% | - | 1.07 |
09/29 | 729 | 730 | 729 | 729 | +2.82% | 1,500 | 19億1581万 | +1.67% | - | 1.09 |
09/28 | 715 | 715 | 709 | 709 | -0.98% | 1,900 | 18億6325万 | -0.98% | - | 1.06 |
09/27 | 714 | 716 | 714 | 716 | -1.78% | 200 | 18億8164万 | 0% | - | 1.07 |
09/26 | 729 | 729 | 729 | 729 | -0.14% | 100 | 19億1581万 | +1.82% | - | 1.09 |
09/22 | 730 | 731 | 717 | 730 | +0.55% | 1,600 | 19億1844万 | +2.1% | - | 1.1 |
09/21 | 730 | 730 | 724 | 726 | +1.97% | 1,300 | 19億792万 | +1.54% | - | 1.09 |
09/20 | 726 | 726 | 712 | 712 | -1.93% | 300 | 18億7113万 | -0.42% | - | 1.07 |
09/16 | 710 | 726 | 710 | 726 | +0.14% | 1,500 | 19億792万 | +1.26% | - | 1.09 |
09/15 | 725 | 725 | 725 | 725 | -0.68% | 200 | 19億530万 | +1.26% | - | 1.09 |
09/12 | 740 | 740 | 706 | 730 | +0.69% | 3,800 | 19億1844万 | +2.1% | - | 1.1 |
09/09 | 704 | 736 | 685 | 725 | +1.97% | 6,700 | 19億530万 | +1.4% | - | 1.09 |
09/08 | 711 | 711 | 711 | 711 | +0.42% | 300 | 18億6850万 | -0.42% | - | 1.07 |
09/05 | 708 | 708 | 708 | 708 | -0.42% | 200 | 18億6062万 | -0.98% | - | 1.06 |
09/02 | 711 | 714 | 711 | 711 | -1.93% | 600 | 18億6850万 | -0.7% | - | 1.07 |
09/01 | 725 | 725 | 725 | 725 | +1.4% | 100 | 19億530万 | +1.26% | - | 1.09 |
08/31 | 715 | 715 | 715 | 715 | +1.42% | 200 | 18億7902万 | -0.28% | - | 1.07 |
08/30 | 703 | 705 | 703 | 705 | -0.14% | 1,300 | 18億5274万 | -1.81% | - | 1.06 |
08/26 | 706 | 706 | 706 | 706 | -1.81% | 100 | 18億5536万 | -1.81% | - | 1.06 |
08/25 | 719 | 719 | 719 | 719 | -0.14% | 100 | 18億8953万 | -0.28% | - | 1.08 |
08/24 | 720 | 720 | 720 | 720 | 0% | 100 | 18億9216万 | -0.41% | - | 1.08 |
08/22 | 720 | 720 | 720 | 720 | 0% | 200 | 18億9216万 | -0.69% | - | 1.08 |
08/18 | 721 | 721 | 720 | 720 | +1.41% | 300 | 18億9216万 | -0.83% | - | 1.08 |
08/17 | 701 | 710 | 701 | 710 | +0.85% | 1,200 | 18億6588万 | -2.47% | - | 1.07 |
08/16 | 699 | 704 | 697 | 704 | +0.57% | 1,000 | 18億5011万 | -3.43% | - | 1.06 |
08/15 | 700 | 700 | 700 | 700 | -0.43% | 200 | 18億3960万 | -4.37% | - | 1.05 |
08/12 | 706 | 710 | 698 | 703 | -0.42% | 2,000 | 18億4748万 | -4.35% | - | 1.06 |
08/09 | 702 | 711 | 701 | 706 | -0.56% | 1,700 | 18億5536万 | -4.21% | - | 1.06 |
08/08 | 711 | 713 | 706 | 710 | -0.7% | 1,700 | 18億6588万 | -3.79% | - | 1.07 |
08/05 | 715 | 716 | 715 | 715 | -2.05% | 1,300 | 18億7902万 | -3.25% | - | 1.07 |
08/02 | 730 | 730 | 730 | 730 | 0% | 100 | 19億1844万 | -1.08% | - | 1.1 |
08/01 | 737 | 737 | 730 | 730 | -1.35% | 200 | 19億1844万 | -0.95% | - | 1.1 |
07/29 | 743 | 743 | 740 | 740 | +3.79% | 200 | 19億4472万 | +0.68% | - | 1.06 |
07/28 | 712 | 727 | 712 | 713 | +0.28% | 600 | 18億7376万 | -2.86% | - | 1.03 |
07/26 | 712 | 712 | 711 | 711 | -0.14% | 200 | 18億6850万 | -3.4% | - | 1.02 |
07/25 | 713 | 713 | 712 | 712 | -0.42% | 600 | 18億7113万 | -3.26% | - | 1.02 |
07/15 | 715 | 717 | 715 | 715 | -2.05% | 1,800 | 18億7902万 | -3.12% | - | 1.03 |
07/12 | 730 | 730 | 730 | 730 | +0.97% | 100 | 19億1844万 | -1.22% | - | 1.05 |
07/11 | 711 | 741 | 711 | 723 | 0% | 500 | 19億4万 | -2.17% | - | 1.04 |
07/07 | 736 | 736 | 723 | 723 | -2.43% | 1,100 | 19億4万 | -2.17% | - | 1.04 |
07/06 | 741 | 741 | 741 | 741 | 0% | 100 | 19億4734万 | +0.14% | - | 1.07 |
07/05 | 741 | 742 | 741 | 741 | -0.13% | 600 | 19億4734万 | +0.41% | - | 1.07 |
07/04 | 764 | 764 | 734 | 742 | -2.11% | 800 | 19億4997万 | +0.82% | - | 1.07 |
07/01 | 767 | 767 | 758 | 758 | -1.43% | 400 | 19億9202万 | +3.27% | - | 1.09 |
06/30 | 769 | 769 | 769 | 769 | +1.85% | 300 | 20億2093万 | +5.05% | - | 1.11 |
06/29 | 741 | 755 | 741 | 755 | -0.13% | 400 | 19億8414万 | +3.71% | - | 1.09 |
06/28 | 765 | 765 | 756 | 756 | -0.26% | 200 | 19億8676万 | +4.28% | - | 1.09 |
06/27 | 758 | 758 | 758 | 758 | +1.07% | 100 | 19億9202万 | +4.99% | - | 1.09 |
06/24 | 760 | 760 | 705 | 750 | -2.72% | 2,400 | 19億7100万 | +4.31% | - | 1.08 |
06/23 | 775 | 775 | 771 | 771 | -0.13% | 700 | 20億2618万 | +7.53% | - | 1.11 |
06/22 | 763 | 774 | 753 | 772 | +2.25% | 3,100 | 20億2881万 | +8.27% | - | 1.11 |
06/21 | 740 | 755 | 740 | 755 | +3% | 2,900 | 19億8414万 | +6.34% | - | 1.09 |
06/20 | 723 | 742 | 723 | 733 | +1.52% | 1,000 | 19億2632万 | +3.53% | - | 1.05 |
06/17 | 689 | 722 | 687 | 722 | +3% | 1,000 | 18億9741万 | +2.12% | - | 1.04 |
06/16 | 716 | 716 | 701 | 701 | +1.15% | 400 | 18億4222万 | -0.71% | - | 1.01 |
06/15 | 693 | 693 | 693 | 693 | +0.73% | 400 | 18億2120万 | -1.7% | - | 1 |
06/14 | 712 | 712 | 686 | 688 | -5.1% | 2,400 | 18億806万 | -2.55% | - | 0.99 |
06/13 | 746 | 747 | 720 | 725 | -2.82% | 2,600 | 19億530万 | +2.69% | - | 1.04 |
06/10 | 747 | 747 | 744 | 746 | +1.91% | 1,200 | 19億6048万 | +5.82% | - | 1.07 |
06/09 | 730 | 732 | 730 | 732 | -1.35% | 1,800 | 19億2369万 | +4.13% | - | 1.05 |