時価総額
2021/10/01～2022/02/28
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 |
| 02/28 | 978 | 986 | 970 | 981 | +0.31% | 105,100 | 296億1971万 | -8.15% | 7.23 | 1.1 |
| 02/25 | 1,001 | 1,020 | 973 | 978 | -6.5% | 249,700 | 295億2913万 | -8.68% | 7.2 | 1.1 |
| 02/24 | 1,040 | 1,049 | 1,036 | 1,046 | 0% | 373,400 | 315億8228万 | -2.61% | 7.7 | 1.17 |
| 02/22 | 1,050 | 1,053 | 1,044 | 1,046 | -1.04% | 106,600 | 315億8228万 | -2.7% | 7.7 | 1.17 |
| 02/21 | 1,067 | 1,068 | 1,056 | 1,057 | -1.77% | 108,300 | 319億1440万 | -1.77% | 7.78 | 1.18 |
| 02/18 | 1,084 | 1,087 | 1,075 | 1,076 | -1.28% | 61,200 | 324億8808万 | -0.09% | 7.92 | 1.21 |
| 02/17 | 1,088 | 1,097 | 1,088 | 1,090 | +0.09% | 34,100 | 329億1079万 | +1.02% | 8.03 | 1.22 |
| 02/16 | 1,099 | 1,101 | 1,083 | 1,089 | +0.09% | 33,000 | 328億8059万 | +0.74% | 8.02 | 1.22 |
| 02/15 | 1,093 | 1,099 | 1,083 | 1,088 | -0.37% | 63,300 | 328億5040万 | +0.55% | 8.01 | 1.22 |
| 02/14 | 1,090 | 1,099 | 1,082 | 1,092 | -0.91% | 55,400 | 329億7117万 | +0.92% | 8.04 | 1.22 |
| 02/10 | 1,101 | 1,110 | 1,097 | 1,102 | +0.64% | 56,300 | 332億7311万 | +1.75% | 8.12 | 1.23 |
| 02/09 | 1,095 | 1,102 | 1,090 | 1,095 | +0.27% | 33,500 | 330億6175万 | +1.11% | 8.06 | 1.23 |
| 02/08 | 1,091 | 1,098 | 1,087 | 1,092 | +0.18% | 35,000 | 329億7117万 | +0.74% | 8.04 | 1.22 |
| 02/07 | 1,087 | 1,096 | 1,085 | 1,090 | -0.46% | 27,500 | 329億1079万 | +0.55% | 8.03 | 1.22 |
| 02/04 | 1,091 | 1,099 | 1,084 | 1,095 | +0.92% | 32,700 | 330億6175万 | +1.11% | 8.06 | 1.23 |
| 02/03 | 1,085 | 1,096 | 1,081 | 1,085 | -0.73% | 26,800 | 327億5982万 | +0.28% | 7.99 | 1.22 |
| 02/02 | 1,077 | 1,096 | 1,071 | 1,093 | +1.49% | 39,700 | 330億137万 | +1.11% | 8.05 | 1.22 |
| 02/01 | 1,070 | 1,081 | 1,070 | 1,077 | +0.56% | 28,500 | 325億1827万 | -0.19% | 7.93 | 1.21 |
| 01/31 | 1,061 | 1,074 | 1,060 | 1,071 | +1.23% | 30,300 | 323億3711万 | -0.56% | 7.89 | 1.2 |
| 01/28 | 1,055 | 1,060 | 1,049 | 1,058 | +1.93% | 39,500 | 319億4460万 | -1.67% | 7.79 | 1.18 |
| 01/27 | 1,065 | 1,071 | 1,032 | 1,038 | -2.9% | 57,100 | 313億4073万 | -3.44% | 7.65 | 1.16 |
| 01/26 | 1,068 | 1,078 | 1,064 | 1,069 | +0.19% | 27,400 | 322億7672万 | -0.37% | 7.87 | 1.2 |
| 01/25 | 1,072 | 1,072 | 1,055 | 1,067 | -0.09% | 34,600 | 322億1634万 | -0.47% | 7.86 | 1.2 |
| 01/24 | 1,055 | 1,069 | 1,046 | 1,068 | +1.23% | 23,000 | 322億4653万 | -0.28% | 7.87 | 1.2 |
| 01/21 | 1,041 | 1,055 | 1,035 | 1,055 | +0.09% | 42,300 | 318億5402万 | -1.4% | 7.77 | 1.18 |
| 01/20 | 1,053 | 1,072 | 1,047 | 1,054 | -0.19% | 41,100 | 318億2382万 | -1.5% | 7.76 | 1.18 |
| 01/19 | 1,071 | 1,080 | 1,053 | 1,056 | -2.13% | 51,000 | 318億8421万 | -1.31% | 7.78 | 1.18 |
| 01/18 | 1,095 | 1,095 | 1,072 | 1,079 | +0.28% | 30,000 | 325億7866万 | +0.84% | 7.95 | 1.21 |
| 01/17 | 1,076 | 1,091 | 1,070 | 1,076 | +0.09% | 35,100 | 324億8808万 | +0.56% | 7.92 | 1.21 |
| 01/14 | 1,108 | 1,112 | 1,073 | 1,075 | -4.19% | 106,300 | 324億5788万 | +0.47% | 7.92 | 1.2 |
| 01/13 | 1,135 | 1,135 | 1,120 | 1,122 | -0.88% | 29,400 | 338億7697万 | +4.96% | 8.26 | 1.26 |
| 01/12 | 1,119 | 1,138 | 1,118 | 1,132 | +1.98% | 60,800 | 341億7891万 | +6.09% | 8.34 | 1.27 |
| 01/11 | 1,112 | 1,114 | 1,105 | 1,110 | +0.18% | 38,700 | 335億1465万 | +4.42% | 8.18 | 1.24 |
| 01/07 | 1,109 | 1,136 | 1,106 | 1,108 | +1.09% | 154,400 | 334億5427万 | +4.53% | 8.16 | 1.24 |
| 01/06 | 1,102 | 1,111 | 1,096 | 1,096 | -0.9% | 25,500 | 330億9195万 | +3.79% | 8.07 | 1.23 |
| 01/05 | 1,119 | 1,120 | 1,104 | 1,106 | -1.34% | 35,400 | 333億9388万 | +5.03% | 8.15 | 1.24 |
| 01/04 | 1,096 | 1,121 | 1,096 | 1,121 | +2.94% | 35,500 | 338億4678万 | +6.76% | 8.26 | 1.26 |
| 2021 |
| 12/30 | 1,087 | 1,095 | 1,070 | 1,089 | +0.18% | 91,100 | 328億8059万 | +4.01% | 8.02 | 1.22 |
| 12/29 | 1,064 | 1,095 | 1,064 | 1,087 | +2.16% | 66,400 | 328億2021万 | +3.92% | 8.01 | 1.22 |
| 12/28 | 1,049 | 1,064 | 1,045 | 1,064 | +2.11% | 33,200 | 321億2576万 | +1.72% | 7.84 | 1.19 |
| 12/27 | 1,050 | 1,050 | 1,031 | 1,042 | -0.38% | 38,600 | 314億6150万 | -0.57% | 7.67 | 1.17 |
| 12/24 | 1,040 | 1,050 | 1,039 | 1,046 | +0.58% | 39,700 | 315億8228万 | -0.38% | 7.7 | 1.17 |
| 12/23 | 1,044 | 1,044 | 1,035 | 1,040 | +0.48% | 18,900 | 314億112万 | -1.23% | 7.66 | 1.16 |
| 12/22 | 1,040 | 1,042 | 1,029 | 1,035 | +0.49% | 29,800 | 312億5015万 | -1.99% | 7.62 | 1.16 |
| 12/21 | 1,016 | 1,033 | 1,015 | 1,030 | +1.98% | 34,200 | 310億9918万 | -2.92% | 7.59 | 1.15 |
| 12/20 | 1,030 | 1,030 | 1,010 | 1,010 | -2.79% | 43,000 | 304億9531万 | -5.16% | 7.44 | 1.13 |
| 12/17 | 1,050 | 1,050 | 1,034 | 1,039 | -0.48% | 53,500 | 313億7092万 | -2.99% | 7.65 | 1.16 |
| 12/16 | 1,050 | 1,050 | 1,034 | 1,044 | +0.19% | 41,100 | 315億2189万 | -2.88% | 7.69 | 1.17 |
| 12/15 | 1,024 | 1,043 | 1,024 | 1,042 | +0.58% | 26,800 | 314億6150万 | -3.52% | 7.67 | 1.17 |
| 12/14 | 1,048 | 1,051 | 1,034 | 1,036 | -1.61% | 43,100 | 312億8034万 | -4.52% | 7.63 | 1.16 |
| 12/13 | 1,073 | 1,077 | 1,050 | 1,053 | -1.86% | 34,500 | 317億9363万 | -3.39% | 7.76 | 1.18 |
| 12/10 | 1,080 | 1,080 | 1,061 | 1,073 | +0.75% | 43,300 | 323億9750万 | -2.1% | 7.9 | 1.2 |
| 12/09 | 1,075 | 1,075 | 1,060 | 1,065 | -0.93% | 48,000 | 321億5595万 | -3.53% | 7.84 | 1.19 |
| 12/08 | 1,077 | 1,080 | 1,068 | 1,075 | +0.37% | 43,600 | 324億5788万 | -3.07% | 7.92 | 1.2 |
| 12/07 | 1,052 | 1,073 | 1,042 | 1,071 | +2.1% | 49,000 | 323億3711万 | -3.86% | 7.89 | 1.2 |
| 12/06 | 1,050 | 1,068 | 1,044 | 1,049 | +0.58% | 33,200 | 316億7286万 | -6.17% | 7.73 | 1.17 |
| 12/03 | 1,033 | 1,043 | 1,019 | 1,043 | +1.86% | 49,000 | 314億9170万 | -7.21% | 7.68 | 1.17 |
| 12/02 | 1,029 | 1,040 | 1,024 | 1,024 | -0.78% | 28,200 | 309億1802万 | -9.3% | 7.54 | 1.15 |
| 12/01 | 1,025 | 1,040 | 1,020 | 1,032 | +1.08% | 36,500 | 311億5957万 | -9.15% | 7.6 | 1.16 |
| 11/30 | 1,020 | 1,050 | 1,020 | 1,021 | +0.1% | 58,700 | 308億2744万 | -10.52% | 7.52 | 1.14 |
| 11/29 | 1,011 | 1,052 | 1,005 | 1,020 | -1.64% | 60,200 | 307億9725万 | -11.07% | 7.51 | 1.14 |
| 11/26 | 1,062 | 1,062 | 1,029 | 1,037 | -3.08% | 50,300 | 313億1054万 | -10.22% | 7.64 | 1.16 |
| 11/25 | 1,100 | 1,100 | 1,064 | 1,070 | -2.28% | 39,400 | 323億692万 | -7.84% | 7.88 | 1.2 |
| 11/24 | 1,105 | 1,111 | 1,091 | 1,095 | -0.9% | 29,800 | 330億6175万 | -6.09% | 8.06 | 1.23 |
| 11/22 | 1,098 | 1,110 | 1,082 | 1,105 | -0.18% | 38,000 | 333億6369万 | -5.56% | 8.14 | 1.24 |
| 11/19 | 1,094 | 1,109 | 1,091 | 1,107 | +0.36% | 38,200 | 334億2407万 | -5.63% | 8.15 | 1.24 |
| 11/18 | 1,121 | 1,121 | 1,086 | 1,103 | -1.61% | 45,200 | 333億330万 | -6.29% | 8.12 | 1.24 |
| 11/17 | 1,149 | 1,149 | 1,121 | 1,121 | -2.44% | 44,200 | 338億4678万 | -5.16% | 8.26 | 1.26 |
| 11/16 | 1,149 | 1,158 | 1,146 | 1,149 | +0.17% | 23,400 | 346億9220万 | -3.2% | 8.46 | 1.29 |
| 11/15 | 1,154 | 1,165 | 1,147 | 1,147 | +0.17% | 26,200 | 346億3181万 | -4.02% | 8.45 | 1.28 |
| 11/12 | 1,141 | 1,163 | 1,141 | 1,145 | 0% | 31,100 | 345億7142万 | -4.74% | 8.43 | 1.28 |
| 11/11 | 1,165 | 1,166 | 1,145 | 1,145 | -1.72% | 40,600 | 345億7142万 | -5.29% | 8.43 | 1.28 |
| 11/10 | 1,176 | 1,176 | 1,164 | 1,165 | +0.09% | 27,800 | 351億7529万 | -4.19% | 8.58 | 1.3 |
| 11/09 | 1,189 | 1,189 | 1,164 | 1,164 | -1.02% | 30,800 | 351億4510万 | -4.9% | 8.57 | 1.3 |
| 11/08 | 1,198 | 1,198 | 1,175 | 1,176 | -1.59% | 36,500 | 355億742万 | -4.55% | 8.66 | 1.32 |
| 11/05 | 1,219 | 1,219 | 1,187 | 1,195 | -5.76% | 43,800 | 360億8109万 | -3.55% | 8.8 | 1.34 |
| 11/04 | 1,192 | 1,268 | 1,182 | 1,268 | +6.02% | 95,300 | 382億8521万 | +1.6% | 9.34 | 1.42 |
| 11/02 | 1,203 | 1,208 | 1,190 | 1,196 | -0.33% | 22,200 | 361億1128万 | -4.7% | 8.81 | 1.34 |
| 11/01 | 1,181 | 1,200 | 1,177 | 1,200 | +2.65% | 33,200 | 362億3206万 | -5.21% | 8.84 | 1.34 |
| 10/29 | 1,188 | 1,188 | 1,168 | 1,169 | -1.93% | 26,600 | 352億9606万 | -8.53% | 8.61 | 1.31 |
| 10/28 | 1,176 | 1,192 | 1,166 | 1,192 | +1.19% | 54,300 | 359億9051万 | -7.6% | 8.78 | 1.34 |
| 10/27 | 1,193 | 1,194 | 1,176 | 1,178 | -1.17% | 30,900 | 355億6780万 | -9.31% | 8.68 | 1.32 |
| 10/26 | 1,169 | 1,199 | 1,169 | 1,192 | +2.76% | 31,100 | 359億9051万 | -9.01% | 8.78 | 1.34 |
| 10/25 | 1,188 | 1,188 | 1,160 | 1,160 | -2.36% | 47,200 | 350億2432万 | -12.25% | 8.54 | 1.3 |
| 10/22 | 1,190 | 1,194 | 1,175 | 1,188 | -0.75% | 49,300 | 358億6974万 | -10.94% | 8.75 | 1.33 |
| 10/21 | 1,200 | 1,202 | 1,191 | 1,197 | -0.75% | 52,200 | 361億4148万 | -11% | 8.82 | 1.34 |
| 10/20 | 1,198 | 1,208 | 1,197 | 1,206 | +0.67% | 40,200 | 364億1322万 | -11.06% | 8.88 | 1.35 |
| 10/19 | 1,187 | 1,201 | 1,177 | 1,198 | +1.87% | 52,000 | 361億7167万 | -12.36% | 8.82 | 1.34 |
| 10/18 | 1,198 | 1,198 | 1,175 | 1,176 | -2% | 56,700 | 355億742万 | -14.53% | 8.66 | 1.32 |
| 10/15 | 1,200 | 1,201 | 1,187 | 1,200 | 0% | 49,400 | 362億3206万 | -13.36% | 8.84 | 1.34 |
| 10/14 | 1,219 | 1,222 | 1,199 | 1,200 | -1.8% | 61,600 | 362億3206万 | -13.92% | 8.84 | 1.34 |
| 10/13 | 1,241 | 1,251 | 1,222 | 1,222 | -2.32% | 60,700 | 368億9631万 | -12.96% | 9 | 1.37 |
| 10/12 | 1,324 | 1,324 | 1,251 | 1,251 | -6.92% | 89,400 | 377億7192万 | -11.34% | 9.21 | 1.4 |
| 10/11 | 1,320 | 1,354 | 1,320 | 1,344 | +1.36% | 27,100 | 405億7991万 | -5.15% | 9.9 | 1.51 |
| 10/08 | 1,322 | 1,334 | 1,312 | 1,326 | +1.38% | 24,400 | 400億3642万 | -6.49% | 9.77 | 1.49 |
| 10/07 | 1,328 | 1,338 | 1,306 | 1,308 | -1.51% | 43,200 | 394億9294万 | -7.95% | 9.63 | 1.46 |
| 10/06 | 1,364 | 1,370 | 1,324 | 1,328 | -2.42% | 56,500 | 400億9681万 | -6.61% | 9.78 | 1.49 |
| 10/05 | 1,322 | 1,367 | 1,315 | 1,361 | -0.15% | 52,500 | 410億9319万 | -4.42% | 10.02 | 1.52 |
| 10/04 | 1,367 | 1,370 | 1,342 | 1,363 | -0.37% | 29,400 | 411億5358万 | -4.28% | 10.04 | 1.53 |
| 10/01 | 1,400 | 1,400 | 1,363 | 1,368 | -3.73% | 64,900 | 413億455万 | -3.93% | 10.08 | 1.53 |
