時価総額
2021/09/08～2022/02/03
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 |
| 02/03 | 1,190 | 1,211 | 1,175 | 1,199 | +0.76% | 137,300 | 412億3476万 | +3.99% | 169.53 | 0.52 |
| 02/02 | 1,146 | 1,190 | 1,146 | 1,190 | +3.12% | 116,000 | 409億2524万 | +3.39% | 168.26 | 0.51 |
| 02/01 | 1,153 | 1,162 | 1,141 | 1,154 | +0.61% | 67,800 | 396億8717万 | +0.44% | 163.17 | 0.5 |
| 01/31 | 1,139 | 1,158 | 1,133 | 1,147 | +0.7% | 74,900 | 394億4643万 | -0.26% | 162.18 | 0.49 |
| 01/28 | 1,107 | 1,139 | 1,102 | 1,139 | +4.98% | 101,200 | 391億7130万 | -1.04% | 161.05 | 0.49 |
| 01/27 | 1,126 | 1,126 | 1,078 | 1,085 | -3.64% | 173,300 | 373億1419万 | -5.65% | 153.41 | 0.47 |
| 01/26 | 1,130 | 1,145 | 1,114 | 1,126 | +0.18% | 101,000 | 387億2422万 | -2.17% | 159.21 | 0.48 |
| 01/25 | 1,141 | 1,141 | 1,117 | 1,124 | -1.83% | 64,700 | 386億5544万 | -2.43% | 158.93 | 0.48 |
| 01/24 | 1,125 | 1,145 | 1,118 | 1,145 | +2.23% | 100,200 | 393億7765万 | -0.78% | 161.9 | 0.49 |
| 01/21 | 1,103 | 1,120 | 1,096 | 1,120 | -0.18% | 92,200 | 385億1788万 | -2.95% | 158.36 | 0.48 |
| 01/20 | 1,107 | 1,129 | 1,103 | 1,122 | +1.36% | 64,300 | 385億8666万 | -2.94% | 158.65 | 0.48 |
| 01/19 | 1,115 | 1,133 | 1,105 | 1,107 | -2.04% | 120,100 | 380億7079万 | -4.49% | 156.53 | 0.48 |
| 01/18 | 1,134 | 1,152 | 1,120 | 1,130 | 0% | 85,900 | 388億6179万 | -2.84% | 159.78 | 0.49 |
| 01/17 | 1,148 | 1,157 | 1,130 | 1,130 | -1.65% | 51,300 | 388億6179万 | -3.17% | 159.78 | 0.49 |
| 01/14 | 1,150 | 1,157 | 1,129 | 1,149 | -1.12% | 166,100 | 395億1521万 | -2.05% | 162.46 | 0.49 |
| 01/13 | 1,177 | 1,178 | 1,157 | 1,162 | -1.27% | 71,300 | 399億6230万 | -1.36% | 164.3 | 0.5 |
| 01/12 | 1,161 | 1,183 | 1,160 | 1,177 | +1.38% | 95,300 | 404億7816万 | -0.25% | 166.42 | 0.51 |
| 01/11 | 1,137 | 1,161 | 1,129 | 1,161 | +2.11% | 74,200 | 399億2791万 | -1.69% | 164.16 | 0.5 |
| 01/07 | 1,170 | 1,184 | 1,137 | 1,137 | -1.98% | 152,600 | 391億252万 | -3.64% | 160.77 | 0.49 |
| 01/06 | 1,211 | 1,216 | 1,160 | 1,160 | -5% | 260,000 | 398億9351万 | -1.78% | 164.02 | 0.5 |
| 01/05 | 1,229 | 1,236 | 1,218 | 1,221 | +0.49% | 79,100 | 419億9136万 | +3.3% | 172.64 | 0.53 |
| 01/04 | 1,210 | 1,218 | 1,191 | 1,215 | +2.27% | 77,200 | 417億8502万 | +2.88% | 171.8 | 0.52 |
| 2021 |
| 12/30 | 1,187 | 1,198 | 1,164 | 1,188 | -0.08% | 85,800 | 408億5646万 | +0.51% | 167.98 | 0.51 |
| 12/29 | 1,147 | 1,189 | 1,147 | 1,189 | +3.48% | 68,000 | 408億9085万 | +0.25% | 168.12 | 0.51 |
| 12/28 | 1,146 | 1,156 | 1,130 | 1,149 | +1.14% | 169,500 | 395億1521万 | -3.53% | 162.46 | 0.49 |
| 12/27 | 1,151 | 1,154 | 1,136 | 1,136 | -2.07% | 89,400 | 390億6813万 | -5.1% | 160.63 | 0.49 |
| 12/24 | 1,178 | 1,193 | 1,158 | 1,160 | -1.69% | 74,300 | 398億9351万 | -3.65% | 164.02 | 0.5 |
| 12/23 | 1,160 | 1,180 | 1,155 | 1,180 | +2.25% | 94,000 | 405億8133万 | -2.48% | 166.85 | 0.51 |
| 12/22 | 1,141 | 1,162 | 1,137 | 1,154 | +2.58% | 115,700 | 396億8717万 | -5.1% | 163.17 | 0.5 |
| 12/21 | 1,122 | 1,135 | 1,114 | 1,125 | +1.26% | 122,700 | 386億8983万 | -8.09% | 159.07 | 0.48 |
| 12/20 | 1,149 | 1,149 | 1,108 | 1,111 | -3.05% | 163,100 | 382億836万 | -9.89% | 157.09 | 0.48 |
| 12/17 | 1,161 | 1,162 | 1,136 | 1,146 | -1.63% | 138,500 | 394億1204万 | -7.88% | 162.04 | 0.49 |
| 12/16 | 1,171 | 1,173 | 1,156 | 1,165 | +0.17% | 119,100 | 400億6547万 | -7.39% | 164.73 | 0.5 |
| 12/15 | 1,158 | 1,177 | 1,153 | 1,163 | +0.35% | 81,800 | 399億9669万 | -8.57% | 164.44 | 0.5 |
| 12/14 | 1,175 | 1,194 | 1,153 | 1,159 | -2.61% | 129,700 | 398億5912万 | -9.81% | 163.88 | 0.5 |
| 12/13 | 1,235 | 1,235 | 1,181 | 1,190 | -2.14% | 123,200 | 409億2524万 | -8.39% | 168.26 | 0.51 |
| 12/10 | 1,249 | 1,256 | 1,210 | 1,216 | -1.94% | 101,400 | 418億1941万 | -7.32% | 171.94 | 0.52 |
| 12/09 | 1,259 | 1,291 | 1,232 | 1,240 | -1.74% | 216,400 | 426億4479万 | -6.06% | 175.33 | 0.53 |
| 12/08 | 1,291 | 1,301 | 1,251 | 1,262 | -1.94% | 407,900 | 434億139万 | -4.97% | 178.44 | 0.54 |
| 12/07 | 1,239 | 1,289 | 1,235 | 1,287 | +5.75% | 208,800 | 442億6117万 | -3.6% | 181.98 | 0.55 |
| 12/06 | 1,213 | 1,241 | 1,198 | 1,217 | +1.84% | 225,500 | 418億5380万 | -9.11% | 172.08 | 0.52 |
| 12/03 | 1,150 | 1,198 | 1,149 | 1,195 | +5.75% | 231,500 | 410億9720万 | -11.22% | 168.97 | 0.51 |
| 12/02 | 1,162 | 1,166 | 1,129 | 1,130 | -3.67% | 255,800 | 388億6179万 | -16.54% | 159.78 | 0.49 |
| 12/01 | 1,178 | 1,179 | 1,135 | 1,173 | -1.35% | 229,200 | 403億4060万 | -14.07% | 165.86 | 0.5 |
| 11/30 | 1,188 | 1,214 | 1,159 | 1,189 | +0.17% | 1,228,600 | 408億9085万 | -13.4% | 168.12 | 0.51 |
| 11/29 | 1,211 | 1,226 | 1,181 | 1,187 | -4.81% | 257,200 | 408億2207万 | -14.05% | 167.84 | 0.51 |
| 11/26 | 1,280 | 1,288 | 1,212 | 1,247 | -3.41% | 383,700 | 428億8553万 | -10.22% | 176.32 | 0.54 |
| 11/25 | 1,304 | 1,333 | 1,286 | 1,291 | -1.3% | 140,300 | 443億9873万 | -7.46% | 182.54 | 0.56 |
| 11/24 | 1,314 | 1,332 | 1,304 | 1,308 | +0.85% | 157,900 | 449億8338万 | -6.5% | 184.95 | 0.56 |
| 11/22 | 1,275 | 1,300 | 1,259 | 1,297 | +0.08% | 109,100 | 446億508万 | -7.62% | 183.39 | 0.56 |
| 11/19 | 1,302 | 1,313 | 1,276 | 1,296 | -1.07% | 158,300 | 445億7069万 | -7.95% | 183.25 | 0.56 |
| 11/18 | 1,330 | 1,330 | 1,294 | 1,310 | -2.02% | 159,400 | 450億5216万 | -7.16% | 185.23 | 0.56 |
| 11/17 | 1,352 | 1,353 | 1,333 | 1,337 | -2.27% | 129,500 | 459億8072万 | -5.38% | 189.05 | 0.57 |
| 11/16 | 1,348 | 1,384 | 1,345 | 1,368 | +1.41% | 189,600 | 470億4684万 | -3.18% | 193.43 | 0.59 |
| 11/15 | 1,375 | 1,376 | 1,319 | 1,349 | -2.53% | 397,300 | 463億9341万 | -4.6% | 190.74 | 0.58 |
| 11/12 | 1,471 | 1,489 | 1,380 | 1,384 | -6.42% | 390,000 | 475億9709万 | -2.26% | 195.69 | 0.6 |
| 11/11 | 1,520 | 1,537 | 1,477 | 1,479 | -2.89% | 87,400 | 508億6423万 | +4.52% | 209.12 | 0.64 |
| 11/10 | 1,515 | 1,555 | 1,508 | 1,523 | +2.01% | 134,500 | 523億7743万 | +7.86% | 215.35 | 0.65 |
| 11/09 | 1,507 | 1,513 | 1,492 | 1,493 | -1.26% | 99,400 | 513億4571万 | +5.96% | 211.1 | 0.64 |
| 11/08 | 1,511 | 1,532 | 1,509 | 1,512 | -0.59% | 169,900 | 519億9913万 | +7.31% | 213.79 | 0.65 |
| 11/05 | 1,408 | 1,530 | 1,408 | 1,521 | +8.41% | 453,300 | 523億865万 | +8.1% | 215.06 | 0.65 |
| 11/04 | 1,436 | 1,454 | 1,400 | 1,403 | -1.96% | 152,500 | 482億5052万 | -0.21% | 198.38 | 0.6 |
| 11/02 | 1,445 | 1,456 | 1,424 | 1,431 | -0.76% | 94,300 | 492億1347万 | +1.49% | 202.34 | 0.62 |
| 11/01 | 1,410 | 1,442 | 1,410 | 1,442 | +3.3% | 82,800 | 495億9177万 | +2.12% | 203.89 | 0.62 |
| 10/29 | 1,390 | 1,408 | 1,386 | 1,396 | 0% | 69,200 | 480億978万 | -1.34% | 197.39 | 0.6 |
| 10/28 | 1,384 | 1,396 | 1,377 | 1,396 | -0.21% | 77,000 | 480億978万 | -1.55% | 197.39 | 0.6 |
| 10/27 | 1,403 | 1,404 | 1,385 | 1,399 | -0.36% | 60,300 | 481億1296万 | -1.34% | 197.81 | 0.6 |
| 10/26 | 1,380 | 1,405 | 1,369 | 1,404 | +2.33% | 36,300 | 482億8491万 | -1.06% | 198.52 | 0.6 |
| 10/25 | 1,375 | 1,381 | 1,361 | 1,372 | -0.72% | 108,000 | 471億8440万 | -3.38% | 193.99 | 0.59 |
| 10/22 | 1,366 | 1,390 | 1,360 | 1,382 | -0.29% | 106,400 | 475億2831万 | -3.02% | 195.41 | 0.59 |
| 10/21 | 1,407 | 1,407 | 1,386 | 1,386 | -0.5% | 53,600 | 476億6587万 | -3.01% | 195.97 | 0.6 |
| 10/20 | 1,398 | 1,420 | 1,393 | 1,393 | -0.5% | 59,100 | 479億661万 | -2.79% | 196.96 | 0.6 |
| 10/19 | 1,419 | 1,419 | 1,396 | 1,400 | -1.13% | 48,400 | 481億4735万 | -2.51% | 197.95 | 0.6 |
| 10/18 | 1,414 | 1,422 | 1,397 | 1,416 | +0.35% | 65,300 | 486億9760万 | -1.46% | 200.22 | 0.61 |
| 10/15 | 1,389 | 1,419 | 1,388 | 1,411 | +2.92% | 87,300 | 485億2565万 | -1.81% | 199.51 | 0.61 |
| 10/14 | 1,343 | 1,375 | 1,332 | 1,371 | +1.48% | 88,100 | 471億5001万 | -4.66% | 193.85 | 0.59 |
| 10/13 | 1,344 | 1,361 | 1,342 | 1,351 | -0.22% | 54,200 | 464億6219万 | -6.18% | 191.03 | 0.58 |
| 10/12 | 1,370 | 1,375 | 1,342 | 1,354 | -2.24% | 115,100 | 465億6536万 | -6.17% | 191.45 | 0.58 |
| 10/11 | 1,400 | 1,400 | 1,378 | 1,385 | -0.43% | 50,500 | 476億3148万 | -4.15% | 195.83 | 0.6 |
| 10/08 | 1,399 | 1,420 | 1,382 | 1,391 | +1.24% | 98,800 | 478億3783万 | -3.8% | 196.68 | 0.6 |
| 10/07 | 1,395 | 1,415 | 1,368 | 1,374 | -0.79% | 285,800 | 472億5318万 | -5.04% | 194.28 | 0.59 |
| 10/06 | 1,469 | 1,481 | 1,385 | 1,385 | -5.14% | 720,800 | 476億3148万 | -4.35% | 195.83 | 0.6 |
| 10/05 | 1,474 | 1,474 | 1,447 | 1,460 | -1.75% | 112,700 | 502億1080万 | +0.83% | 206.44 | 0.63 |
| 10/04 | 1,483 | 1,518 | 1,481 | 1,486 | +1.99% | 163,000 | 511億497万 | +2.91% | 210.11 | 0.64 |
| 10/01 | 1,481 | 1,487 | 1,429 | 1,457 | -2.74% | 143,100 | 501億763万 | +1.25% | 206.01 | 0.63 |
| 09/30 | 1,524 | 1,534 | 1,492 | 1,498 | -1.06% | 291,600 | 515億1766万 | +4.39% | 211.81 | 0.64 |
| 09/29 | 1,463 | 1,514 | 1,458 | 1,514 | +1.68% | 168,900 | 520億6792万 | +5.95% | 214.07 | 0.65 |
| 09/28 | 1,503 | 1,513 | 1,477 | 1,489 | -0.87% | 188,700 | 512億814万 | +4.71% | 210.54 | 0.64 |
| 09/27 | 1,465 | 1,504 | 1,465 | 1,502 | +2.74% | 148,400 | 516億5522万 | +6.15% | 212.38 | 0.65 |
| 09/24 | 1,428 | 1,462 | 1,426 | 1,462 | +4.13% | 105,600 | 502億7959万 | +3.91% | 206.72 | 0.63 |
| 09/22 | 1,408 | 1,420 | 1,401 | 1,404 | -1.27% | 58,300 | 482億8491万 | +0.14% | 198.52 | 0.6 |
| 09/21 | 1,401 | 1,433 | 1,401 | 1,422 | -1.11% | 93,500 | 489億395万 | +1.57% | 201.06 | 0.61 |
| 09/17 | 1,489 | 1,489 | 1,427 | 1,438 | -3.55% | 187,500 | 494億5420万 | +2.93% | 203.33 | 0.62 |
| 09/16 | 1,495 | 1,499 | 1,470 | 1,491 | +0.68% | 109,400 | 512億7692万 | +6.96% | 210.82 | 0.64 |
| 09/15 | 1,478 | 1,481 | 1,464 | 1,481 | -1% | 89,000 | 509億3301万 | +6.55% | 209.41 | 0.64 |
| 09/14 | 1,456 | 1,496 | 1,455 | 1,496 | +3.03% | 136,000 | 514億4888万 | +7.94% | 211.53 | 0.64 |
| 09/13 | 1,423 | 1,452 | 1,422 | 1,452 | +1.4% | 77,400 | 499億3568万 | +5.14% | 205.31 | 0.62 |
| 09/10 | 1,407 | 1,441 | 1,405 | 1,432 | +1.49% | 105,000 | 492億4786万 | +3.99% | 202.48 | 0.62 |
| 09/09 | 1,420 | 1,437 | 1,407 | 1,411 | -1.47% | 82,300 | 485億2565万 | +2.62% | 199.51 | 0.61 |
| 09/08 | 1,412 | 1,440 | 1,412 | 1,432 | +0.63% | 99,100 | 492億4786万 | +4.37% | 202.48 | 0.62 |
