時価総額
2021/12/07~2022/05/09
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 |
05/09 | 1,734 | 1,755 | 1,734 | 1,744 | +0.81% | 3,300 | 59億8094万 | +0.98% | 5.23 | 0.39 |
05/06 | 1,724 | 1,740 | 1,724 | 1,730 | +0.41% | 1,500 | 59億3293万 | -0.06% | 5.19 | 0.39 |
05/02 | 1,716 | 1,724 | 1,716 | 1,723 | +0.58% | 1,600 | 59億892万 | -0.75% | 5.17 | 0.39 |
04/28 | 1,701 | 1,713 | 1,701 | 1,713 | +0.76% | 1,200 | 58億7463万 | -1.61% | 5.14 | 0.39 |
04/27 | 1,705 | 1,715 | 1,700 | 1,700 | -0.64% | 7,500 | 58億3004万 | -2.63% | 5.1 | 0.38 |
04/26 | 1,724 | 1,724 | 1,705 | 1,711 | +0.41% | 1,700 | 58億6777万 | -2.4% | 5.13 | 0.39 |
04/25 | 1,703 | 1,710 | 1,703 | 1,704 | -1.33% | 3,400 | 58億4376万 | -3.02% | 5.11 | 0.39 |
04/22 | 1,723 | 1,728 | 1,721 | 1,727 | +0.23% | 1,200 | 59億2264万 | -1.99% | 5.18 | 0.39 |
04/21 | 1,718 | 1,725 | 1,713 | 1,723 | +0.29% | 3,700 | 59億892万 | -2.38% | 5.17 | 0.39 |
04/20 | 1,718 | 1,718 | 1,715 | 1,718 | -0.06% | 1,300 | 58億9177万 | -2.83% | 5.15 | 0.39 |
04/19 | 1,716 | 1,719 | 1,711 | 1,719 | +0.17% | 1,100 | 58億9520万 | -2.94% | 5.16 | 0.39 |
04/18 | 1,703 | 1,716 | 1,703 | 1,716 | +0.53% | 1,600 | 58億8491万 | -3.21% | 5.15 | 0.39 |
04/15 | 1,703 | 1,717 | 1,701 | 1,707 | -0.23% | 3,800 | 58億5405万 | -3.89% | 5.12 | 0.39 |
04/14 | 1,710 | 1,712 | 1,710 | 1,711 | +0.06% | 1,000 | 58億6777万 | -3.88% | 5.13 | 0.39 |
04/13 | 1,722 | 1,723 | 1,707 | 1,710 | -1.16% | 7,500 | 58億6434万 | -4.04% | 5.13 | 0.39 |
04/12 | 1,730 | 1,743 | 1,723 | 1,730 | -0.46% | 4,800 | 59億3293万 | -3.03% | 5.19 | 0.39 |
04/11 | 1,748 | 1,749 | 1,727 | 1,738 | +0.23% | 1,500 | 59億6036万 | -2.69% | 5.21 | 0.39 |
04/08 | 1,727 | 1,739 | 1,727 | 1,734 | +0.41% | 3,200 | 59億4664万 | -3.07% | 5.2 | 0.39 |
04/07 | 1,734 | 1,737 | 1,724 | 1,727 | -0.4% | 4,400 | 59億2264万 | -3.63% | 5.18 | 0.39 |
04/06 | 1,740 | 1,741 | 1,733 | 1,734 | -0.8% | 2,200 | 59億4664万 | -3.34% | 5.2 | 0.39 |
04/05 | 1,752 | 1,760 | 1,745 | 1,748 | -0.63% | 3,000 | 59億9466万 | -2.67% | 5.24 | 0.4 |
04/04 | 1,753 | 1,761 | 1,753 | 1,759 | +1.09% | 1,900 | 60億3238万 | -2.11% | 5.28 | 0.4 |
04/01 | 1,750 | 1,750 | 1,722 | 1,740 | -0.57% | 7,800 | 59億6722万 | -3.23% | 5.22 | 0.39 |
03/31 | 1,766 | 1,780 | 1,750 | 1,750 | -1.13% | 7,300 | 60億152万 | -2.67% | 5.81 | 0.41 |
03/30 | 1,754 | 1,780 | 1,754 | 1,770 | -3.86% | 11,200 | 60億7010万 | -1.61% | 5.88 | 0.42 |
03/29 | 1,845 | 1,857 | 1,839 | 1,841 | -0.75% | 11,500 | 63億1359万 | +2.39% | 6.12 | 0.43 |
03/28 | 1,846 | 1,855 | 1,839 | 1,855 | +0.76% | 4,200 | 63億6161万 | +3.29% | 6.16 | 0.44 |
03/25 | 1,862 | 1,863 | 1,839 | 1,841 | -0.43% | 6,900 | 63億1359万 | +2.68% | 6.12 | 0.43 |
03/24 | 1,850 | 1,855 | 1,840 | 1,849 | -0.7% | 7,300 | 63億4103万 | +3.24% | 6.14 | 0.43 |
03/23 | 1,824 | 1,880 | 1,815 | 1,862 | +2.14% | 25,200 | 63億8561万 | +4.14% | 6.19 | 0.44 |
03/22 | 1,832 | 1,833 | 1,823 | 1,823 | +0.5% | 4,200 | 62億5186万 | +2.07% | 6.06 | 0.43 |
03/18 | 1,808 | 1,814 | 1,805 | 1,814 | +0.33% | 3,400 | 62億2100万 | +1.62% | 6.03 | 0.43 |
03/17 | 1,805 | 1,808 | 1,795 | 1,808 | +0.95% | 4,600 | 62億42万 | +1.29% | 6.01 | 0.42 |
03/16 | 1,792 | 1,797 | 1,785 | 1,791 | -0.06% | 2,800 | 61億4212万 | +0.34% | 5.95 | 0.42 |
03/15 | 1,780 | 1,793 | 1,780 | 1,792 | +0.39% | 1,400 | 61億4555万 | +0.39% | 5.95 | 0.42 |
03/14 | 1,792 | 1,792 | 1,777 | 1,785 | -0.11% | 2,000 | 61億2155万 | +0.06% | 5.93 | 0.42 |
03/11 | 1,767 | 1,790 | 1,767 | 1,787 | -0.22% | 2,700 | 61億2840万 | +0.11% | 5.94 | 0.42 |
03/10 | 1,773 | 1,791 | 1,773 | 1,791 | +1.19% | 3,000 | 61億4212万 | +0.34% | 5.95 | 0.42 |
03/09 | 1,769 | 1,797 | 1,769 | 1,770 | +0.06% | 2,600 | 60億7010万 | -0.84% | 5.88 | 0.42 |
03/08 | 1,772 | 1,785 | 1,760 | 1,769 | -0.28% | 3,000 | 60億6667万 | -0.9% | 5.88 | 0.42 |
03/07 | 1,808 | 1,808 | 1,773 | 1,774 | -1.88% | 4,400 | 60億8382万 | -0.67% | 5.89 | 0.42 |
03/04 | 1,807 | 1,810 | 1,800 | 1,808 | +0.06% | 2,200 | 62億42万 | +1.29% | 6.01 | 0.42 |
03/03 | 1,792 | 1,809 | 1,792 | 1,807 | +0.84% | 2,100 | 61億9699万 | +1.29% | 6 | 0.42 |
03/02 | 1,785 | 1,794 | 1,785 | 1,792 | +0.39% | 2,700 | 61億4555万 | +0.56% | 5.95 | 0.42 |
03/01 | 1,799 | 1,808 | 1,785 | 1,785 | +0.62% | 5,500 | 61億2155万 | +0.22% | 5.93 | 0.42 |
02/28 | 1,771 | 1,791 | 1,771 | 1,774 | +0.34% | 3,200 | 60億8382万 | -0.34% | 5.89 | 0.42 |
02/25 | 1,753 | 1,769 | 1,752 | 1,768 | +0.8% | 9,800 | 60億6324万 | -0.67% | 5.87 | 0.42 |
02/24 | 1,758 | 1,771 | 1,754 | 1,754 | -0.45% | 5,600 | 60億1523万 | -1.41% | 5.83 | 0.41 |
02/22 | 1,760 | 1,772 | 1,760 | 1,762 | +0.11% | 2,000 | 60億4267万 | -1.01% | 5.85 | 0.41 |
02/21 | 1,784 | 1,785 | 1,758 | 1,760 | -1.35% | 3,800 | 60億3581万 | -1.12% | 5.85 | 0.41 |
02/18 | 1,786 | 1,794 | 1,784 | 1,784 | 0% | 2,400 | 61億1812万 | +0.17% | 5.93 | 0.42 |
02/17 | 1,788 | 1,794 | 1,784 | 1,784 | -0.22% | 1,600 | 61億1812万 | +0.17% | 5.93 | 0.42 |
02/16 | 1,799 | 1,799 | 1,784 | 1,788 | +0.68% | 1,900 | 61億3183万 | +0.39% | 5.94 | 0.42 |
02/15 | 1,795 | 1,799 | 1,776 | 1,776 | -1.11% | 2,700 | 60億9068万 | -0.22% | 5.9 | 0.42 |
02/14 | 1,803 | 1,803 | 1,793 | 1,796 | -0.77% | 4,900 | 61億5927万 | +0.96% | 5.97 | 0.42 |
02/10 | 1,806 | 1,810 | 1,800 | 1,810 | +0.22% | 2,900 | 62億728万 | +1.86% | 6.01 | 0.43 |
02/09 | 1,808 | 1,808 | 1,793 | 1,806 | -0.11% | 2,100 | 61億9356万 | +1.75% | 6 | 0.42 |
02/08 | 1,795 | 1,808 | 1,795 | 1,808 | +1.06% | 2,500 | 62億42万 | +1.97% | 6.01 | 0.42 |
02/07 | 1,787 | 1,800 | 1,787 | 1,789 | +0.45% | 1,700 | 61億3526万 | +1.07% | 5.94 | 0.42 |
02/04 | 1,781 | 1,788 | 1,778 | 1,781 | -0.56% | 3,300 | 61億783万 | +0.74% | 5.92 | 0.42 |
02/03 | 1,797 | 1,809 | 1,790 | 1,791 | -0.06% | 2,500 | 61億4212万 | +1.47% | 5.95 | 0.42 |
02/02 | 1,793 | 1,798 | 1,787 | 1,792 | +0.17% | 1,500 | 61億4555万 | +1.7% | 5.95 | 0.42 |
02/01 | 1,796 | 1,796 | 1,789 | 1,789 | -0.06% | 700 | 61億3526万 | +1.71% | 5.94 | 0.42 |
01/31 | 1,785 | 1,790 | 1,780 | 1,790 | +0.62% | 900 | 61億3869万 | +1.94% | 5.95 | 0.42 |
01/28 | 1,756 | 1,790 | 1,756 | 1,779 | +1.31% | 4,000 | 61億97万 | +1.48% | 5.91 | 0.42 |
01/27 | 1,760 | 1,766 | 1,755 | 1,756 | -0.73% | 10,000 | 60億2209万 | +0.29% | 5.83 | 0.41 |
01/26 | 1,773 | 1,773 | 1,756 | 1,769 | +0.74% | 1,200 | 60億6667万 | +1.09% | 5.88 | 0.42 |
01/25 | 1,760 | 1,763 | 1,756 | 1,756 | -0.9% | 1,700 | 60億2209万 | +0.34% | 5.83 | 0.41 |
01/24 | 1,761 | 1,772 | 1,761 | 1,772 | +0.68% | 2,600 | 60億7696万 | +1.2% | 5.89 | 0.42 |
01/21 | 1,770 | 1,770 | 1,751 | 1,760 | -0.56% | 2,600 | 60億3581万 | +0.51% | 5.85 | 0.41 |
01/20 | 1,774 | 1,780 | 1,761 | 1,770 | +1.03% | 1,700 | 60億7010万 | +1.09% | 5.88 | 0.42 |
01/19 | 1,770 | 1,779 | 1,750 | 1,752 | -1.07% | 4,200 | 60億837万 | 0% | 5.82 | 0.41 |
01/18 | 1,786 | 1,792 | 1,771 | 1,771 | -0.23% | 1,800 | 60億7353万 | +0.97% | 5.88 | 0.42 |
01/17 | 1,771 | 1,784 | 1,771 | 1,775 | +0.23% | 1,200 | 60億8725万 | +1.14% | 5.9 | 0.42 |
01/14 | 1,788 | 1,788 | 1,770 | 1,771 | -0.95% | 3,300 | 60億7353万 | +0.85% | 5.88 | 0.42 |
01/13 | 1,783 | 1,789 | 1,781 | 1,788 | +0.34% | 2,800 | 61億3183万 | +1.82% | 5.94 | 0.42 |
01/12 | 1,768 | 1,788 | 1,768 | 1,782 | +0.91% | 4,400 | 61億1126万 | +1.48% | 5.92 | 0.42 |
01/11 | 1,757 | 1,766 | 1,752 | 1,766 | +0.8% | 2,300 | 60億5639万 | +0.63% | 5.87 | 0.41 |
01/07 | 1,751 | 1,766 | 1,740 | 1,752 | +0.06% | 5,600 | 60億837万 | -0.17% | 5.82 | 0.41 |
01/06 | 1,751 | 1,762 | 1,751 | 1,751 | -0.68% | 2,500 | 60億494万 | -0.17% | 5.82 | 0.41 |
01/05 | 1,759 | 1,763 | 1,755 | 1,763 | +0.63% | 1,700 | 60億4610万 | +0.51% | 5.86 | 0.41 |
01/04 | 1,767 | 1,767 | 1,747 | 1,752 | +0.63% | 2,100 | 60億837万 | -0.11% | 5.82 | 0.41 |
2021 |
12/30 | 1,729 | 1,750 | 1,729 | 1,741 | +0.69% | 1,400 | 59億7065万 | -0.85% | 5.79 | 0.41 |
12/29 | 1,720 | 1,731 | 1,717 | 1,729 | +0.82% | 3,900 | 59億2950万 | -1.71% | 5.75 | 0.41 |
12/28 | 1,717 | 1,717 | 1,712 | 1,715 | +0.18% | 3,500 | 58億8148万 | -2.67% | 5.7 | 0.4 |
12/27 | 1,718 | 1,724 | 1,712 | 1,712 | -0.35% | 17,800 | 58億7120万 | -3.06% | 5.69 | 0.4 |
12/24 | 1,718 | 1,720 | 1,718 | 1,718 | 0% | 2,000 | 58億9177万 | -2.99% | 5.71 | 0.4 |
12/23 | 1,718 | 1,720 | 1,715 | 1,718 | +0.17% | 10,800 | 58億9177万 | -3.27% | 5.71 | 0.4 |
12/22 | 1,720 | 1,745 | 1,715 | 1,715 | -0.23% | 5,400 | 58億8148万 | -3.65% | 5.7 | 0.4 |
12/21 | 1,741 | 1,754 | 1,717 | 1,719 | -0.75% | 5,900 | 58億9520万 | -3.7% | 5.71 | 0.4 |
12/20 | 1,784 | 1,784 | 1,731 | 1,732 | -2.37% | 4,100 | 59億3979万 | -3.19% | 5.76 | 0.41 |
12/17 | 1,766 | 1,775 | 1,762 | 1,774 | +0.11% | 4,300 | 60億8382万 | -1.06% | 5.89 | 0.42 |
12/16 | 1,765 | 1,772 | 1,765 | 1,772 | +0.4% | 2,500 | 60億7696万 | -1.34% | 5.89 | 0.42 |
12/15 | 1,772 | 1,775 | 1,765 | 1,765 | -0.79% | 1,100 | 60億5296万 | -1.89% | 5.86 | 0.41 |
12/14 | 1,760 | 1,781 | 1,760 | 1,779 | -0.5% | 5,100 | 61億97万 | -1.33% | 5.91 | 0.42 |
12/13 | 1,798 | 1,800 | 1,781 | 1,788 | -0.56% | 2,200 | 61億3183万 | -0.94% | 5.94 | 0.42 |
12/10 | 1,782 | 1,799 | 1,780 | 1,798 | -0.06% | 2,200 | 61億6613万 | -0.44% | 5.97 | 0.42 |
12/09 | 1,799 | 1,799 | 1,780 | 1,799 | -0.06% | 1,300 | 61億6956万 | -0.44% | 5.98 | 0.42 |
12/08 | 1,795 | 1,800 | 1,789 | 1,800 | +1.07% | 1,200 | 61億7299万 | -0.39% | 5.98 | 0.42 |
12/07 | 1,749 | 1,781 | 1,749 | 1,781 | +0.45% | 9,500 | 61億783万 | -1.49% | 5.92 | 0.42 |