時価総額
2021/11/30～2022/04/26
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 |
| 04/26 | 2,822 | 2,862 | 2,758 | 2,840 | +3.65% | 234,000 | 1079億6229万 | -4.02% | 57.44 | 4.22 |
| 04/25 | 2,579 | 2,760 | 2,571 | 2,740 | +4.86% | 405,100 | 1041億6080万 | -7.34% | 55.41 | 4.07 |
| 04/22 | 2,687 | 2,702 | 2,603 | 2,613 | -4.5% | 395,300 | 993億3291万 | -12.02% | 52.85 | 3.88 |
| 04/21 | 2,729 | 2,809 | 2,711 | 2,736 | -0.55% | 364,100 | 1040億874万 | -8.22% | 55.33 | 4.07 |
| 04/20 | 2,841 | 2,845 | 2,750 | 2,751 | -1.47% | 298,800 | 1045億7896万 | -7.62% | 55.64 | 4.09 |
| 04/19 | 2,871 | 2,901 | 2,767 | 2,792 | -1.83% | 204,800 | 1061億3757万 | -6.06% | 56.47 | 4.15 |
| 04/18 | 2,825 | 2,880 | 2,795 | 2,844 | -0.91% | 203,400 | 1081億1435万 | -4.24% | 57.52 | 4.23 |
| 04/15 | 2,898 | 2,920 | 2,816 | 2,870 | -0.93% | 205,600 | 1091億274万 | -3.27% | 58.04 | 4.26 |
| 04/14 | 2,970 | 2,970 | 2,853 | 2,897 | -1.8% | 184,600 | 1101億2914万 | -2.39% | 58.59 | 4.3 |
| 04/13 | 2,870 | 2,958 | 2,790 | 2,950 | +1.03% | 243,800 | 1121億4393万 | -0.57% | 59.66 | 4.38 |
| 04/12 | 2,940 | 2,979 | 2,892 | 2,920 | -0.88% | 167,500 | 1110億348万 | -1.45% | 59.05 | 4.34 |
| 04/11 | 3,020 | 3,050 | 2,913 | 2,946 | -2.61% | 228,500 | 1119億9187万 | -0.41% | 59.58 | 4.38 |
| 04/08 | 3,050 | 3,095 | 2,998 | 3,025 | +1.04% | 230,800 | 1149億9504万 | +2.44% | 61.18 | 4.49 |
| 04/07 | 3,075 | 3,125 | 2,981 | 2,994 | -6.73% | 304,700 | 1138億1658万 | +1.59% | 60.55 | 4.45 |
| 04/06 | 3,235 | 3,250 | 3,110 | 3,210 | -3.46% | 378,000 | 1220億2780万 | +9.04% | 64.92 | 4.77 |
| 04/05 | 3,265 | 3,370 | 3,255 | 3,325 | +4.07% | 388,800 | 1263億9951万 | +13.56% | 67.25 | 4.94 |
| 04/04 | 3,100 | 3,210 | 3,075 | 3,195 | +5.79% | 272,400 | 1214億5757万 | +10.29% | 64.62 | 4.75 |
| 04/01 | 3,000 | 3,060 | 2,953 | 3,020 | +0.17% | 162,100 | 1148億497万 | +5.19% | 61.08 | 4.49 |
| 03/31 | 2,980 | 3,035 | 2,926 | 3,015 | -2.9% | 315,700 | 1146億1489万 | +5.83% | 40.4 | 4.98 |
| 03/30 | 3,110 | 3,165 | 3,055 | 3,105 | -0.8% | 212,500 | 1180億3623万 | +9.6% | 41.61 | 5.13 |
| 03/29 | 2,990 | 3,140 | 2,963 | 3,130 | +5.96% | 339,600 | 1189億8661万 | +11.23% | 41.95 | 5.17 |
| 03/28 | 3,040 | 3,040 | 2,901 | 2,954 | -3.78% | 274,500 | 1122億9599万 | +5.73% | 39.59 | 4.88 |
| 03/25 | 3,040 | 3,105 | 3,030 | 3,070 | +1.49% | 180,000 | 1167億571万 | +10.43% | 41.14 | 5.07 |
| 03/24 | 2,997 | 3,065 | 2,933 | 3,025 | +0.5% | 227,400 | 1149億9504万 | +9.52% | 40.54 | 5 |
| 03/23 | 2,850 | 3,030 | 2,814 | 3,010 | +7.5% | 459,200 | 1144億2482万 | +9.73% | 40.34 | 4.97 |
| 03/22 | 3,050 | 3,050 | 2,747 | 2,800 | -8.2% | 543,500 | 1064億4169万 | +2.87% | 37.52 | 4.62 |
| 03/18 | 2,871 | 3,085 | 2,870 | 3,050 | +5.14% | 390,300 | 1159億4542万 | +12.46% | 40.87 | 5.04 |
| 03/17 | 2,725 | 2,925 | 2,680 | 2,901 | +9.68% | 516,700 | 1102億8120万 | +7.8% | 38.88 | 4.79 |
| 03/16 | 2,685 | 2,713 | 2,579 | 2,645 | +1.38% | 290,800 | 1005億4938万 | -0.97% | 35.45 | 4.37 |
| 03/15 | 2,698 | 2,727 | 2,588 | 2,609 | -5.06% | 379,500 | 991億8085万 | -2.21% | 34.96 | 4.31 |
| 03/14 | 2,775 | 2,827 | 2,745 | 2,748 | -0.04% | 256,800 | 1044億6492万 | +3.08% | 36.83 | 4.54 |
| 03/11 | 2,830 | 2,876 | 2,722 | 2,749 | -5.53% | 351,900 | 1045億293万 | +3.35% | 36.84 | 4.54 |
| 03/10 | 2,896 | 2,957 | 2,832 | 2,910 | +1.36% | 361,100 | 1106億2333万 | +9.65% | 39 | 4.81 |
| 03/09 | 2,831 | 2,911 | 2,820 | 2,871 | +1.09% | 367,500 | 1091億4075万 | +8.92% | 38.47 | 4.74 |
| 03/08 | 2,820 | 3,005 | 2,794 | 2,840 | +1% | 538,300 | 1079億6229万 | +8.56% | 38.06 | 4.69 |
| 03/07 | 2,775 | 2,827 | 2,717 | 2,812 | +0.43% | 457,700 | 1068億9787万 | +8.28% | 37.68 | 4.64 |
| 03/04 | 2,856 | 2,905 | 2,788 | 2,800 | -2.78% | 373,600 | 1064億4169万 | +8.53% | 37.52 | 4.62 |
| 03/03 | 2,971 | 2,987 | 2,880 | 2,880 | -1.64% | 633,100 | 1094億8288万 | +12.32% | 38.6 | 4.76 |
| 03/02 | 2,783 | 2,940 | 2,780 | 2,928 | +4.27% | 697,600 | 1113億760万 | +15.28% | 39.24 | 4.84 |
| 03/01 | 2,639 | 2,823 | 2,631 | 2,808 | +9.99% | 402,500 | 1067億4581万 | +11.25% | 37.63 | 4.64 |
| 02/28 | 2,519 | 2,559 | 2,406 | 2,553 | +0.71% | 309,700 | 970億5201万 | +1.39% | 34.21 | 4.22 |
| 02/25 | 2,535 | 2,590 | 2,517 | 2,535 | +2.34% | 286,200 | 963億6775万 | +0.44% | 33.97 | 4.19 |
| 02/24 | 2,599 | 2,599 | 2,466 | 2,477 | -5.64% | 313,100 | 941億6288万 | -2.02% | 33.19 | 4.09 |
| 02/22 | 2,620 | 2,675 | 2,603 | 2,625 | +0.34% | 311,500 | 997億8909万 | +3.43% | 35.18 | 4.33 |
| 02/21 | 2,600 | 2,642 | 2,579 | 2,616 | -0.38% | 242,600 | 994億4695万 | +2.87% | 35.06 | 4.32 |
| 02/18 | 2,595 | 2,635 | 2,571 | 2,626 | +0.57% | 254,300 | 998億2605万 | +3.06% | 35.19 | 4.34 |
| 02/17 | 2,623 | 2,646 | 2,576 | 2,611 | -0.27% | 262,000 | 992億5583万 | +2.11% | 34.99 | 4.31 |
| 02/16 | 2,609 | 2,620 | 2,565 | 2,618 | +2.27% | 255,400 | 995億2194万 | +1.91% | 35.08 | 4.32 |
| 02/15 | 2,481 | 2,616 | 2,481 | 2,560 | +3.39% | 472,300 | 973億1709万 | -0.74% | 34.31 | 4.23 |
| 02/14 | 2,430 | 2,516 | 2,326 | 2,476 | -3.28% | 498,600 | 941億2388万 | -4.55% | 33.18 | 4.09 |
| 02/10 | 2,549 | 2,591 | 2,518 | 2,560 | +2.03% | 298,000 | 973億1709万 | -1.73% | 34.31 | 4.23 |
| 02/09 | 2,429 | 2,511 | 2,372 | 2,509 | +3.94% | 409,100 | 953億7836万 | -3.83% | 33.62 | 4.14 |
| 02/08 | 2,486 | 2,518 | 2,399 | 2,414 | -5.59% | 506,800 | 917億6698万 | -7.97% | 32.35 | 3.99 |
| 02/07 | 2,557 | 2,578 | 2,475 | 2,557 | -0.58% | 517,600 | 972億305万 | -3.51% | 34.27 | 4.22 |
| 02/04 | 2,550 | 2,584 | 2,520 | 2,572 | -1.08% | 339,000 | 977億7327万 | -3.71% | 34.47 | 4.25 |
| 02/03 | 2,596 | 2,619 | 2,564 | 2,600 | +0.08% | 273,300 | 988億3767万 | -3.27% | 34.84 | 4.29 |
| 02/02 | 2,475 | 2,614 | 2,459 | 2,598 | +6% | 354,000 | 987億6165万 | -3.81% | 34.82 | 4.29 |
| 02/01 | 2,434 | 2,496 | 2,413 | 2,451 | +3.59% | 382,700 | 931億7351万 | -9.69% | 32.85 | 4.05 |
| 01/31 | 2,400 | 2,415 | 2,331 | 2,366 | -0.46% | 341,200 | 899億4228万 | -13.43% | 31.71 | 3.91 |
| 01/28 | 2,352 | 2,408 | 2,322 | 2,377 | -0.08% | 435,800 | 903億6044万 | -13.75% | 31.85 | 3.93 |
| 01/27 | 2,354 | 2,397 | 2,317 | 2,379 | -1.12% | 596,800 | 904億3647万 | -14.3% | 31.88 | 3.93 |
| 01/26 | 2,270 | 2,408 | 2,264 | 2,406 | +5.67% | 523,300 | 914億6286万 | -14.01% | 32.24 | 3.97 |
| 01/25 | 2,454 | 2,478 | 2,224 | 2,277 | -9.93% | 1,237,100 | 865億5899万 | -19.2% | 30.51 | 3.76 |
| 01/24 | 2,571 | 2,581 | 2,411 | 2,528 | -5.35% | 696,200 | 961億63万 | -11.14% | 33.88 | 4.17 |
| 01/21 | 2,661 | 2,681 | 2,602 | 2,671 | -0.45% | 142,600 | 1015億3670万 | -6.74% | 35.79 | 4.41 |
| 01/20 | 2,640 | 2,717 | 2,612 | 2,683 | +1.94% | 195,800 | 1019億9288万 | -6.74% | 35.96 | 4.43 |
| 01/19 | 2,684 | 2,705 | 2,622 | 2,632 | -3.48% | 258,700 | 1000億5414万 | -8.99% | 35.27 | 4.35 |
| 01/18 | 2,779 | 2,812 | 2,681 | 2,727 | -0.91% | 232,900 | 1036億6551万 | -6.35% | 36.54 | 4.5 |
| 01/17 | 2,749 | 2,787 | 2,705 | 2,752 | +0.47% | 192,900 | 1046億1588万 | -6.11% | 36.88 | 4.54 |
| 01/14 | 2,815 | 2,834 | 2,678 | 2,739 | -4.03% | 295,300 | 1041億2169万 | -7.22% | 36.71 | 4.52 |
| 01/13 | 2,944 | 2,964 | 2,850 | 2,854 | -1.92% | 194,200 | 1084億9336万 | -4.1% | 38.25 | 4.71 |
| 01/12 | 2,863 | 2,917 | 2,843 | 2,910 | +1.43% | 280,600 | 1106億2217万 | -2.71% | 39 | 4.81 |
| 01/11 | 2,960 | 2,970 | 2,800 | 2,869 | -2.75% | 369,800 | 1090億6357万 | -4.46% | 38.45 | 4.74 |
| 01/07 | 2,869 | 2,978 | 2,851 | 2,950 | +7.47% | 845,100 | 1121億4275万 | -2.09% | 39.53 | 4.87 |
| 01/06 | 2,650 | 2,765 | 2,636 | 2,745 | +3.35% | 476,900 | 1043億4978万 | -9.35% | 36.79 | 4.53 |
| 01/05 | 2,762 | 2,780 | 2,625 | 2,656 | -7.1% | 768,100 | 1009億6649万 | -12.98% | 35.59 | 4.39 |
| 01/04 | 3,055 | 3,055 | 2,853 | 2,859 | -7.63% | 778,200 | 1086億8343万 | -7.27% | 38.31 | 4.72 |
| 2021 |
| 12/30 | 3,040 | 3,135 | 2,988 | 3,095 | +0.65% | 310,100 | 1176億5485万 | -0.29% | 41.48 | 5.11 |
| 12/29 | 2,999 | 3,090 | 2,995 | 3,075 | +2.71% | 148,900 | 1168億9456万 | -1.38% | 41.21 | 5.08 |
| 12/28 | 2,930 | 2,994 | 2,920 | 2,994 | +2.32% | 214,400 | 1138億1538万 | -4.47% | 40.12 | 4.94 |
| 12/27 | 2,933 | 2,948 | 2,866 | 2,926 | -0.24% | 325,200 | 1112億3040万 | -7.38% | 39.21 | 4.83 |
| 12/24 | 2,945 | 2,994 | 2,928 | 2,933 | +0.51% | 168,800 | 1114億9650万 | -7.94% | 39.31 | 4.84 |
| 12/23 | 2,950 | 2,999 | 2,894 | 2,918 | -1.15% | 234,200 | 1109億2628万 | -9.27% | 39.1 | 4.82 |
| 12/22 | 2,910 | 2,972 | 2,891 | 2,952 | +2.5% | 290,300 | 1122億1878万 | -9.09% | 39.56 | 4.87 |
| 12/21 | 2,920 | 2,946 | 2,854 | 2,880 | -1.27% | 276,000 | 1094億8173万 | -12.22% | 38.6 | 4.76 |
| 12/20 | 2,946 | 3,020 | 2,916 | 2,917 | -0.07% | 382,800 | 1108億8827万 | -11.9% | 39.09 | 4.82 |
| 12/17 | 3,015 | 3,020 | 2,905 | 2,919 | -0.78% | 304,700 | 1109億6430万 | -12.84% | 39.12 | 4.82 |
| 12/16 | 3,080 | 3,085 | 2,936 | 2,942 | -2.26% | 193,700 | 1118億3863万 | -13.65% | 39.43 | 4.86 |
| 12/15 | 2,988 | 3,025 | 2,952 | 3,010 | +0.43% | 227,700 | 1144億2362万 | -13.28% | 40.34 | 4.97 |
| 12/14 | 3,075 | 3,095 | 2,988 | 2,997 | -1.41% | 257,700 | 1139億2943万 | -15.34% | 40.16 | 4.95 |
| 12/13 | 3,130 | 3,165 | 3,025 | 3,040 | -3.18% | 247,200 | 1155億6405万 | -15.81% | 40.74 | 5.02 |
| 12/10 | 3,235 | 3,245 | 3,130 | 3,140 | -2.03% | 291,000 | 1193億6550万 | -14.95% | 42.08 | 5.19 |
| 12/09 | 3,315 | 3,355 | 3,200 | 3,205 | -1.99% | 195,500 | 1218億3644万 | -14.83% | 42.95 | 5.29 |
| 12/08 | 3,350 | 3,380 | 3,255 | 3,270 | -2.24% | 249,800 | 1243億738万 | -14.75% | 43.82 | 5.4 |
| 12/07 | 3,280 | 3,360 | 3,235 | 3,345 | +3.4% | 226,400 | 1271億5847万 | -14.3% | 44.83 | 5.52 |
| 12/06 | 3,235 | 3,280 | 3,175 | 3,235 | +1.25% | 156,500 | 1229億7688万 | -18.29% | 43.35 | 5.34 |
| 12/03 | 3,150 | 3,205 | 3,085 | 3,195 | +2.24% | 230,500 | 1214億5630万 | -20.52% | 42.82 | 5.28 |
| 12/02 | 3,255 | 3,290 | 3,125 | 3,125 | -6.02% | 281,400 | 1187億9528万 | -23.41% | 41.88 | 5.16 |
| 12/01 | 3,290 | 3,370 | 3,210 | 3,325 | -0.45% | 261,500 | 1263億9818万 | -19.82% | 44.56 | 5.49 |
| 11/30 | 3,440 | 3,470 | 3,300 | 3,340 | -2.91% | 347,900 | 1269億6840万 | -20.61% | 44.76 | 5.52 |
