時価総額
2021/11/02～2022/03/31
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 |
| 03/31 | 876 | 876 | 861 | 861 | -1.37% | 4,500 | 35億8907万 | +1.18% | 7.4 | 1.02 |
| 03/30 | 878 | 899 | 860 | 873 | -0.57% | 11,500 | 36億3910万 | +2.59% | 7.5 | 1.04 |
| 03/29 | 863 | 880 | 863 | 878 | +1.74% | 6,000 | 36億5994万 | +3.29% | 7.55 | 1.04 |
| 03/28 | 918 | 918 | 853 | 863 | -3.14% | 7,100 | 35億9741万 | +1.65% | 7.42 | 1.02 |
| 03/25 | 898 | 898 | 879 | 891 | +0.91% | 10,400 | 37億1413万 | +5.07% | 7.66 | 1.06 |
| 03/24 | 867 | 883 | 867 | 883 | +1.26% | 4,800 | 36億8078万 | +4.13% | 7.59 | 1.05 |
| 03/23 | 864 | 882 | 864 | 872 | -0.8% | 9,200 | 36億3493万 | +3.07% | 7.49 | 1.04 |
| 03/22 | 878 | 890 | 865 | 879 | +0.11% | 16,700 | 36億6411万 | +3.9% | 7.55 | 1.04 |
| 03/18 | 832 | 878 | 832 | 878 | +4.9% | 18,900 | 36億5994万 | +3.66% | 7.55 | 1.04 |
| 03/17 | 827 | 837 | 820 | 837 | +1.21% | 8,800 | 34億8903万 | -1.18% | 7.19 | 0.99 |
| 03/16 | 829 | 829 | 823 | 827 | -0.24% | 4,300 | 34億4734万 | -2.48% | 7.11 | 0.98 |
| 03/15 | 816 | 830 | 814 | 829 | +2.35% | 4,300 | 34億5568万 | -2.59% | 7.12 | 0.98 |
| 03/14 | 814 | 830 | 804 | 810 | -1.94% | 5,400 | 33億7648万 | -5.15% | 6.96 | 0.96 |
| 03/11 | 819 | 830 | 815 | 826 | +0.85% | 4,800 | 34億4318万 | -3.5% | 7.1 | 0.98 |
| 03/10 | 787 | 819 | 787 | 819 | +5.27% | 10,000 | 34億1400万 | -4.55% | 7.04 | 0.97 |
| 03/09 | 794 | 812 | 774 | 778 | -1.14% | 7,800 | 32億4309万 | -9.43% | 6.69 | 0.92 |
| 03/08 | 800 | 825 | 784 | 787 | -4.61% | 13,300 | 32億8060万 | -8.59% | 6.76 | 0.93 |
| 03/07 | 860 | 860 | 811 | 825 | -3.85% | 18,400 | 34億3901万 | -4.29% | 7.09 | 0.98 |
| 03/04 | 868 | 868 | 846 | 858 | -1.15% | 4,300 | 35億7657万 | -0.46% | 7.37 | 1.02 |
| 03/03 | 880 | 880 | 848 | 868 | -0.57% | 8,700 | 36億1825万 | +0.7% | 7.46 | 1.03 |
| 03/02 | 866 | 891 | 863 | 873 | -0.46% | 10,400 | 36億3910万 | +1.28% | 7.5 | 1.04 |
| 03/01 | 877 | 908 | 862 | 877 | -0.68% | 10,400 | 36億5577万 | +1.74% | 7.54 | 1.04 |
| 02/28 | 887 | 891 | 867 | 883 | +2.56% | 9,900 | 36億8078万 | +2.44% | 7.59 | 1.05 |
| 02/25 | 866 | 866 | 826 | 861 | +1.18% | 13,000 | 35億8907万 | -0.23% | 7.4 | 1.02 |
| 02/24 | 821 | 851 | 816 | 851 | +1.31% | 9,700 | 35億4739万 | -1.62% | 7.31 | 1.01 |
| 02/22 | 855 | 855 | 840 | 840 | -1.75% | 6,000 | 35億154万 | -3.23% | 7.22 | 1 |
| 02/21 | 863 | 879 | 855 | 855 | +0.59% | 8,000 | 35億6406万 | -2.06% | 7.35 | 1.02 |
| 02/18 | 848 | 856 | 848 | 850 | -0.35% | 1,500 | 35億4322万 | -3.3% | 7.31 | 1.01 |
| 02/17 | 871 | 879 | 853 | 853 | -2.51% | 4,300 | 35億5573万 | -3.51% | 7.33 | 1.01 |
| 02/16 | 875 | 892 | 867 | 875 | +3.55% | 7,800 | 36億4743万 | -1.57% | 7.52 | 1.04 |
| 02/15 | 870 | 877 | 845 | 845 | -2.09% | 10,100 | 35億2238万 | -5.38% | 7.26 | 1 |
| 02/14 | 865 | 896 | 861 | 863 | -3.58% | 10,700 | 35億9741万 | -3.79% | 7.42 | 1.02 |
| 02/10 | 884 | 899 | 884 | 895 | +1.7% | 3,300 | 37億3080万 | -0.89% | 7.69 | 1.06 |
| 02/09 | 865 | 899 | 865 | 880 | 0% | 4,800 | 36億6828万 | -2.87% | 7.56 | 1.04 |
| 02/08 | 891 | 900 | 874 | 880 | -1.9% | 7,400 | 36億6828万 | -3.3% | 7.56 | 1.04 |
| 02/07 | 923 | 944 | 897 | 897 | -1.21% | 8,900 | 37億3914万 | -1.86% | 7.71 | 1.07 |
| 02/04 | 890 | 908 | 859 | 908 | +5.58% | 14,400 | 37億8499万 | -1.2% | 7.8 | 1.08 |
| 02/03 | 865 | 878 | 853 | 860 | -2.16% | 1,300 | 35億8491万 | -6.93% | 7.39 | 1.02 |
| 02/02 | 840 | 893 | 836 | 879 | +6.42% | 18,900 | 36億6411万 | -5.89% | 7.55 | 1.04 |
| 02/01 | 846 | 864 | 826 | 826 | +0.24% | 7,900 | 34億4318万 | -12.78% | 7.1 | 0.98 |
| 01/31 | 812 | 849 | 812 | 824 | -0.24% | 9,300 | 34億3484万 | -13.99% | 7.08 | 0.98 |
| 01/28 | 817 | 836 | 811 | 826 | -0.12% | 6,100 | 34億4318万 | -14.32% | 7.1 | 0.98 |
| 01/27 | 857 | 857 | 819 | 827 | -3.95% | 16,100 | 34億4734万 | -14.12% | 7.11 | 0.98 |
| 01/26 | 875 | 875 | 858 | 861 | +0.12% | 4,800 | 35億8907万 | -10.59% | 7.4 | 1.02 |
| 01/25 | 879 | 879 | 827 | 860 | -0.23% | 23,500 | 35億8491万 | -10.6% | 7.39 | 1.02 |
| 01/24 | 878 | 885 | 849 | 862 | -3.47% | 11,800 | 35億9324万 | -10.3% | 7.41 | 1.02 |
| 01/21 | 883 | 900 | 874 | 893 | -0.56% | 6,100 | 37億2247万 | -6.78% | 7.67 | 1.06 |
| 01/20 | 905 | 921 | 855 | 898 | -0.88% | 27,300 | 37億4331万 | -5.77% | 7.72 | 1.07 |
| 01/19 | 925 | 931 | 906 | 906 | -4.23% | 18,400 | 37億7666万 | -4.43% | 7.79 | 1.08 |
| 01/18 | 965 | 972 | 941 | 946 | -1.87% | 14,400 | 39億4340万 | +0.21% | 8.13 | 1.12 |
| 01/17 | 966 | 981 | 962 | 964 | -2.13% | 18,800 | 40億1843万 | +2.77% | 8.28 | 1.14 |
| 01/14 | 993 | 995 | 981 | 985 | +0.1% | 12,000 | 41億597万 | +5.69% | 8.47 | 1.17 |
| 01/13 | 971 | 989 | 968 | 984 | +1.03% | 15,000 | 41億180万 | +6.26% | 8.46 | 1.17 |
| 01/12 | 968 | 990 | 966 | 974 | +0.21% | 19,500 | 40億6011万 | +5.87% | 8.37 | 1.16 |
| 01/11 | 964 | 979 | 963 | 972 | +0.83% | 9,400 | 40億5178万 | +6.35% | 8.35 | 1.15 |
| 01/07 | 996 | 1,025 | 962 | 964 | -3.02% | 39,600 | 38億1744万 | +6.17% | 7.82 | 1.08 |
| 01/06 | 962 | 1,089 | 962 | 994 | +2.58% | 78,200 | 39億3624万 | +10.08% | 8.06 | 1.11 |
| 01/05 | 997 | 997 | 962 | 969 | -1.32% | 24,100 | 38億3724万 | +8.15% | 7.86 | 1.09 |
| 01/04 | 1,000 | 1,009 | 981 | 982 | -1.8% | 25,100 | 38億8872万 | +10.09% | 7.96 | 1.1 |
| 2021 |
| 12/30 | 1,028 | 1,063 | 985 | 1,000 | -0.3% | 68,400 | 39億6000万 | +12.61% | 8.11 | 1.12 |
| 12/29 | 1,010 | 1,024 | 1,003 | 1,003 | -3% | 38,900 | 39億7188万 | +13.21% | 8.13 | 1.12 |
| 12/28 | 1,059 | 1,073 | 1,006 | 1,034 | -7.18% | 72,700 | 40億9464万 | +16.97% | 8.39 | 1.16 |
| 12/27 | 1,137 | 1,169 | 1,087 | 1,114 | -6.93% | 129,100 | 44億1144万 | +26.3% | 9.03 | 1.25 |
| 12/24 | 1,353 | 1,393 | 1,157 | 1,197 | +7.55% | 662,100 | 47億4012万 | +36.49% | 9.71 | 1.34 |
| 12/23 | 1,113 | 1,113 | 1,113 | 1,113 | +15.58% | 6,200 | 44億748万 | +28.08% | 9.03 | 1.25 |
| 12/22 | 963 | 963 | 946 | 963 | +18.45% | 192,400 | 38億1348万 | +11.46% | 7.81 | 1.08 |
| 12/21 | 829 | 829 | 811 | 813 | -0.73% | 4,900 | 32億1948万 | -6.12% | 6.59 | 0.91 |
| 12/20 | 836 | 844 | 819 | 819 | -2.03% | 11,700 | 32億4324万 | -6.19% | 6.64 | 0.92 |
| 12/17 | 821 | 836 | 805 | 836 | -0.59% | 20,300 | 33億1056万 | -5.11% | 6.78 | 0.94 |
| 12/16 | 798 | 841 | 792 | 841 | +6.19% | 24,100 | 33億3036万 | -5.29% | 6.82 | 0.94 |
| 12/15 | 767 | 795 | 767 | 792 | +2.86% | 10,200 | 31億3632万 | -11.51% | 6.42 | 0.89 |
| 12/14 | 766 | 775 | 763 | 770 | -0.77% | 10,700 | 30億4920万 | -14.82% | 6.24 | 0.86 |
| 12/13 | 797 | 797 | 776 | 776 | -2.51% | 11,100 | 30億7296万 | -15.1% | 6.29 | 0.87 |
| 12/10 | 797 | 812 | 787 | 796 | -0.5% | 17,900 | 31億5216万 | -13.76% | 6.46 | 0.89 |
| 12/09 | 815 | 824 | 800 | 800 | -1.84% | 10,000 | 31億6800万 | -14.16% | 6.49 | 0.9 |
| 12/08 | 830 | 830 | 814 | 815 | -1.45% | 9,300 | 32億2740万 | -13.39% | 6.61 | 0.91 |
| 12/07 | 826 | 828 | 814 | 827 | +0.36% | 10,100 | 32億7492万 | -12.67% | 6.71 | 0.93 |
| 12/06 | 830 | 835 | 822 | 824 | -1.79% | 5,800 | 32億6304万 | -13.54% | 6.68 | 0.92 |
| 12/03 | 846 | 850 | 826 | 839 | +2.19% | 11,600 | 33億2244万 | -12.6% | 6.8 | 0.94 |
| 12/02 | 830 | 841 | 813 | 821 | -3.07% | 14,900 | 32億5116万 | -15.1% | 6.66 | 0.92 |
| 12/01 | 821 | 855 | 801 | 847 | +3.17% | 18,800 | 33億5412万 | -13.13% | 6.87 | 0.95 |
| 11/30 | 860 | 863 | 821 | 821 | -3.98% | 7,200 | 32億5116万 | -16.31% | 6.66 | 0.92 |
| 11/29 | 891 | 897 | 853 | 855 | -4.58% | 14,100 | 33億8580万 | -13.46% | 6.93 | 0.96 |
| 11/26 | 946 | 946 | 891 | 896 | -4.68% | 17,600 | 35億4816万 | -9.86% | 7.27 | 1 |
| 11/25 | 964 | 964 | 940 | 940 | -1.78% | 5,800 | 37億2240万 | -5.81% | 7.62 | 1.05 |
| 11/24 | 974 | 974 | 944 | 957 | -1.44% | 6,500 | 37億8972万 | -4.49% | 7.76 | 1.07 |
| 11/22 | 984 | 987 | 970 | 971 | -2.61% | 9,200 | 38億4516万 | -3.38% | 7.87 | 1.09 |
| 11/19 | 999 | 1,007 | 993 | 997 | -0.1% | 2,400 | 39億4812万 | -0.99% | 8.09 | 1.12 |
| 11/18 | 992 | 1,000 | 986 | 998 | +0.6% | 3,500 | 39億5208万 | -0.99% | 8.09 | 1.12 |
| 11/17 | 1,004 | 1,004 | 980 | 992 | -1.2% | 4,600 | 39億2832万 | -1.59% | 8.05 | 1.11 |
| 11/16 | 1,001 | 1,012 | 1,001 | 1,004 | +0.6% | 5,100 | 39億7584万 | -0.59% | 8.14 | 1.12 |
| 11/15 | 1,020 | 1,034 | 998 | 998 | -2.44% | 16,600 | 39億5208万 | -1.29% | 8.09 | 1.12 |
| 11/12 | 1,004 | 1,024 | 999 | 1,023 | +1.49% | 6,900 | 40億5108万 | +1.09% | 8.3 | 1.15 |
| 11/11 | 1,013 | 1,020 | 1,001 | 1,008 | -1.18% | 4,900 | 39億9168万 | -0.49% | 8.17 | 1.13 |
| 11/10 | 1,016 | 1,023 | 1,009 | 1,020 | +0.39% | 4,200 | 40億3920万 | +0.59% | 8.27 | 1.14 |
| 11/09 | 1,004 | 1,023 | 997 | 1,016 | +1.2% | 6,100 | 40億2336万 | 0% | 8.24 | 1.14 |
| 11/08 | 994 | 1,025 | 994 | 1,004 | +0.9% | 5,800 | 39億7584万 | -1.38% | 8.14 | 1.12 |
| 11/05 | 1,023 | 1,023 | 986 | 995 | -3.77% | 10,100 | 39億4020万 | -2.55% | 8.07 | 1.11 |
| 11/04 | 1,021 | 1,046 | 1,021 | 1,034 | +2.27% | 8,600 | 40億9464万 | +0.98% | 8.39 | 1.16 |
| 11/02 | 987 | 1,026 | 987 | 1,011 | +2.85% | 6,900 | 40億356万 | -1.37% | 8.2 | 1.13 |
