時価総額
2021/10/08~2022/03/07
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 |
03/07 | 277 | 280 | 272 | 276 | -1.43% | 533,600 | 296億5051万 | +5.75% | - | 1.5 |
03/04 | 284 | 287 | 279 | 280 | -1.75% | 467,800 | 300億8023万 | +8.11% | - | 1.52 |
03/03 | 280 | 288 | 277 | 285 | +3.64% | 699,200 | 306億1737万 | +10.47% | - | 1.55 |
03/02 | 270 | 277 | 268 | 275 | +2.23% | 435,100 | 295億4308万 | +7% | - | 1.49 |
03/01 | 265 | 270 | 265 | 269 | +1.89% | 491,200 | 288億9850万 | +5.08% | - | 1.46 |
02/28 | 261 | 265 | 258 | 264 | +1.15% | 334,400 | 283億6136万 | +3.13% | - | 1.43 |
02/25 | 252 | 261 | 252 | 261 | +3.57% | 220,900 | 280億3907万 | +1.95% | - | 1.42 |
02/24 | 254 | 257 | 245 | 252 | -0.79% | 374,300 | 270億7220万 | -1.56% | - | 1.37 |
02/22 | 252 | 257 | 252 | 254 | 0% | 278,400 | 272億8706万 | -0.78% | - | 1.38 |
02/21 | 255 | 257 | 252 | 254 | -2.68% | 262,800 | 272億8706万 | -0.78% | - | 1.38 |
02/18 | 255 | 262 | 253 | 261 | +1.95% | 168,500 | 280億3907万 | +1.56% | - | 1.42 |
02/17 | 261 | 261 | 256 | 256 | -1.54% | 220,600 | 275億192万 | -0.39% | - | 1.39 |
02/16 | 263 | 265 | 259 | 260 | +0.78% | 160,600 | 279億3164万 | +1.17% | - | 1.41 |
02/15 | 257 | 262 | 255 | 258 | -0.77% | 257,700 | 277億1678万 | 0% | - | 1.4 |
02/14 | 264 | 264 | 258 | 260 | -2.99% | 269,300 | 279億3164万 | +0.78% | - | 1.41 |
02/10 | 265 | 269 | 262 | 268 | +1.13% | 455,400 | 287億9107万 | +4.28% | - | 1.45 |
02/09 | 260 | 265 | 258 | 265 | +2.71% | 266,700 | 284億6879万 | +3.11% | - | 1.44 |
02/08 | 257 | 269 | 257 | 258 | -1.53% | 529,100 | 277億1678万 | +0.78% | - | 1.4 |
02/07 | 250 | 262 | 240 | 262 | +2.34% | 848,600 | 281億4650万 | +2.34% | - | 1.42 |
02/04 | 256 | 260 | 254 | 256 | -0.39% | 402,100 | 275億192万 | 0% | - | 1.39 |
02/03 | 260 | 262 | 257 | 257 | -1.15% | 243,100 | 276億935万 | +0.39% | - | 1.39 |
02/02 | 254 | 261 | 252 | 260 | +4.84% | 475,400 | 279億3164万 | +1.96% | - | 1.41 |
02/01 | 250 | 254 | 248 | 248 | +0.81% | 409,300 | 266億4249万 | -2.75% | - | 1.35 |
01/31 | 241 | 251 | 241 | 246 | +2.07% | 681,500 | 264億2763万 | -3.53% | - | 1.34 |
01/28 | 243 | 247 | 239 | 241 | +2.55% | 498,700 | 258億9048万 | -5.49% | - | 1.31 |
01/27 | 254 | 254 | 235 | 235 | -6.75% | 592,600 | 252億4590万 | -7.84% | - | 1.28 |
01/26 | 247 | 256 | 247 | 252 | +1.2% | 207,700 | 270億7220万 | -1.18% | - | 1.37 |
01/25 | 265 | 265 | 248 | 249 | -6.04% | 731,700 | 267億4992万 | -1.97% | - | 1.35 |
01/24 | 260 | 265 | 260 | 265 | 0% | 203,300 | 284億6879万 | +4.33% | - | 1.44 |
01/21 | 258 | 265 | 255 | 265 | +1.92% | 275,500 | 284億6879万 | +4.74% | - | 1.44 |
01/20 | 255 | 260 | 253 | 260 | +3.59% | 241,500 | 279億3164万 | +3.17% | - | 1.41 |
01/19 | 256 | 260 | 251 | 251 | -2.71% | 232,900 | 269億6477万 | -0.4% | - | 1.36 |
01/18 | 260 | 266 | 258 | 258 | -0.77% | 177,700 | 277億1678万 | +2.38% | - | 1.4 |
01/17 | 260 | 266 | 259 | 260 | -1.14% | 194,900 | 279億3164万 | +3.59% | - | 1.41 |
01/14 | 267 | 267 | 262 | 263 | -1.5% | 208,500 | 282億5393万 | +4.78% | - | 1.43 |
01/13 | 270 | 272 | 265 | 267 | -1.48% | 261,600 | 286億8364万 | +6.37% | - | 1.45 |
01/12 | 269 | 275 | 269 | 271 | +0.74% | 465,900 | 291億1336万 | +8.4% | - | 1.47 |
01/11 | 257 | 269 | 254 | 269 | +4.67% | 635,400 | 288億9850万 | +7.6% | - | 1.46 |
01/07 | 251 | 257 | 248 | 257 | +4.05% | 342,700 | 276億935万 | +3.21% | - | 1.39 |
01/06 | 252 | 255 | 245 | 247 | -1.98% | 583,100 | 265億3506万 | -0.8% | - | 1.34 |
01/05 | 262 | 262 | 251 | 252 | -3.82% | 439,900 | 270億7220万 | +1.2% | - | 1.37 |
01/04 | 261 | 265 | 258 | 262 | +1.16% | 351,300 | 281億4650万 | +5.22% | - | 1.42 |
2021 |
12/30 | 257 | 262 | 253 | 259 | +0.78% | 312,100 | 278億2421万 | +4.02% | - | 1.28 |
12/29 | 250 | 257 | 248 | 257 | +4.05% | 285,800 | 276億935万 | +3.21% | - | 1.27 |
12/28 | 247 | 251 | 245 | 247 | +0.41% | 417,900 | 265億3506万 | -1.2% | - | 1.22 |
12/27 | 249 | 249 | 244 | 246 | -0.81% | 279,900 | 264億2763万 | -1.99% | - | 1.22 |
12/24 | 246 | 252 | 246 | 248 | +2.48% | 391,000 | 266億4249万 | -1.2% | - | 1.23 |
12/23 | 246 | 247 | 242 | 242 | -0.41% | 145,000 | 259億9791万 | -3.59% | - | 1.2 |
12/22 | 240 | 247 | 239 | 243 | +0.83% | 482,700 | 261億534万 | -3.19% | - | 1.2 |
12/21 | 240 | 243 | 237 | 241 | +0.42% | 235,100 | 258億9048万 | -4.37% | - | 1.19 |
12/20 | 241 | 243 | 238 | 240 | 0% | 308,300 | 257億8305万 | -5.14% | - | 1.19 |
12/17 | 242 | 242 | 235 | 240 | 0% | 469,800 | 257億8305万 | -5.51% | - | 1.19 |
12/16 | 248 | 248 | 240 | 240 | -2.04% | 532,800 | 257億8305万 | -5.88% | - | 1.19 |
12/15 | 241 | 245 | 239 | 245 | +1.24% | 249,100 | 263億2020万 | -3.92% | - | 1.21 |
12/14 | 244 | 245 | 239 | 242 | -1.22% | 387,400 | 259億9791万 | -5.1% | - | 1.2 |
12/13 | 248 | 255 | 245 | 245 | -2% | 293,200 | 263億2020万 | -3.54% | - | 1.21 |
12/10 | 253 | 253 | 247 | 250 | 0% | 305,800 | 268億5735万 | -1.57% | - | 1.24 |
12/09 | 253 | 253 | 248 | 250 | -1.19% | 347,400 | 268億5735万 | -1.19% | - | 1.24 |
12/08 | 259 | 260 | 251 | 253 | -1.56% | 479,200 | 271億7963万 | 0% | - | 1.25 |
12/07 | 255 | 258 | 252 | 257 | +1.18% | 308,100 | 276億935万 | +1.98% | - | 1.27 |
12/06 | 257 | 259 | 253 | 254 | 0% | 319,600 | 272億8706万 | +1.2% | - | 1.26 |
12/03 | 244 | 255 | 244 | 254 | +4.53% | 408,000 | 272億8706万 | +1.6% | - | 1.26 |
12/02 | 256 | 260 | 243 | 243 | -5.45% | 867,200 | 261億534万 | -2.41% | - | 1.2 |
12/01 | 258 | 259 | 247 | 257 | +0.39% | 426,500 | 276億935万 | +3.21% | - | 1.27 |
11/30 | 254 | 264 | 253 | 256 | +1.19% | 575,200 | 275億192万 | +3.23% | - | 1.27 |
11/29 | 254 | 259 | 250 | 253 | -3.44% | 809,800 | 271億7963万 | +2.43% | - | 1.25 |
11/26 | 261 | 266 | 254 | 262 | -0.38% | 915,900 | 281億4650万 | +6.07% | - | 1.3 |
11/25 | 282 | 287 | 260 | 263 | -8.68% | 3,796,600 | 282億5393万 | +6.91% | - | 1.3 |
11/24 | 278 | 296 | 265 | 288 | +6.67% | 4,031,000 | 309億3966万 | +18.03% | - | 1.43 |
11/22 | 255 | 273 | 246 | 270 | +11.11% | 1,430,600 | 290億593万 | +11.57% | - | 1.34 |
11/19 | 249 | 253 | 240 | 243 | -1.22% | 328,700 | 261億534万 | +0.83% | - | 1.2 |
11/18 | 250 | 252 | 243 | 246 | -1.99% | 342,000 | 264億2763万 | +2.5% | - | 1.22 |
11/17 | 257 | 261 | 248 | 251 | -1.95% | 769,600 | 269億6477万 | +4.58% | - | 1.24 |
11/16 | 266 | 268 | 256 | 256 | -3.76% | 739,300 | 275億192万 | +7.11% | - | 1.27 |
11/15 | 260 | 270 | 260 | 266 | +2.7% | 723,800 | 285億7622万 | +11.3% | - | 1.32 |
11/12 | 262 | 266 | 256 | 259 | -1.52% | 845,600 | 278億2421万 | +8.82% | - | 1.28 |
11/11 | 245 | 265 | 245 | 263 | +6.48% | 1,691,200 | 282億5393万 | +10.5% | - | 1.3 |
11/10 | 242 | 248 | 241 | 247 | +4.22% | 637,900 | 265億3506万 | +3.78% | - | 1.22 |
11/09 | 231 | 249 | 231 | 237 | +5.33% | 2,353,500 | 254億6076万 | 0% | - | 1.17 |
11/08 | 229 | 235 | 224 | 225 | -7.02% | 1,245,600 | 241億7161万 | -5.46% | - | 1.11 |
11/05 | 236 | 245 | 235 | 242 | +2.54% | 546,600 | 259億9791万 | +1.68% | - | 1.2 |
11/04 | 235 | 239 | 235 | 236 | +0.43% | 348,700 | 253億5333万 | -0.84% | - | 1.17 |
11/02 | 236 | 238 | 234 | 235 | 0% | 159,400 | 252億4590万 | -1.67% | - | 1.16 |
11/01 | 238 | 239 | 235 | 235 | -1.26% | 159,800 | 252億4590万 | -1.26% | - | 1.16 |
10/29 | 232 | 238 | 231 | 238 | +3.03% | 336,700 | 255億6819万 | 0% | - | 1.18 |
10/28 | 232 | 236 | 230 | 231 | -1.28% | 428,700 | 248億1619万 | -2.53% | - | 1.14 |
10/27 | 234 | 239 | 233 | 234 | +0.43% | 289,500 | 251億3847万 | -1.27% | - | 1.16 |
10/26 | 231 | 234 | 231 | 233 | +1.3% | 284,100 | 250億3105万 | -1.69% | - | 1.15 |
10/25 | 237 | 237 | 230 | 230 | -3.77% | 496,600 | 247億876万 | -2.95% | - | 1.14 |
10/22 | 235 | 246 | 234 | 239 | +1.7% | 736,600 | 256億7562万 | +0.84% | - | 1.18 |
10/21 | 237 | 239 | 235 | 235 | -0.84% | 265,700 | 252億4590万 | -0.84% | - | 1.16 |
10/20 | 234 | 237 | 233 | 237 | +2.6% | 323,900 | 254億6076万 | -0.42% | - | 1.17 |
10/19 | 233 | 238 | 231 | 231 | -1.7% | 341,500 | 248億1619万 | -2.94% | - | 1.14 |
10/18 | 232 | 236 | 229 | 235 | +1.29% | 378,500 | 252億4590万 | -0.84% | - | 1.16 |
10/15 | 233 | 237 | 230 | 232 | +0.43% | 376,100 | 249億2362万 | -2.11% | - | 1.15 |
10/14 | 233 | 234 | 227 | 231 | -2.12% | 931,100 | 248億1619万 | -2.53% | - | 1.14 |
10/13 | 241 | 242 | 236 | 236 | -2.88% | 489,700 | 253億5333万 | -0.42% | - | 1.17 |
10/12 | 249 | 250 | 241 | 243 | -2.8% | 467,800 | 261億534万 | +2.97% | - | 1.2 |
10/11 | 249 | 254 | 247 | 250 | +0.81% | 442,900 | 268億5735万 | +5.93% | - | 1.24 |
10/08 | 256 | 256 | 248 | 248 | -3.13% | 762,300 | 266億4249万 | +5.53% | - | 1.23 |