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 | 1,450 | 1,491 | 1,445 | 1,460 | -0.82% | 59,700 | 74億7768万 | +16.71% | 5.77 | 1.23 |
| 03/30 | 1,413 | 1,477 | 1,377 | 1,472 | +6.13% | 67,600 | 75億3914万 | +18.9% | 5.82 | 1.24 |
| 03/29 | 1,331 | 1,389 | 1,329 | 1,387 | +4.52% | 40,100 | 71億379万 | +13.04% | 5.48 | 1.17 |
| 03/28 | 1,334 | 1,336 | 1,301 | 1,327 | -1.48% | 286,100 | 67億9649万 | +8.77% | 5.24 | 1.12 |
| 03/25 | 1,325 | 1,347 | 1,314 | 1,347 | +1.74% | 32,500 | 68億9892万 | +10.86% | 5.32 | 1.13 |
| 03/24 | 1,300 | 1,324 | 1,291 | 1,324 | +1.15% | 21,900 | 67億8113万 | +9.24% | 5.23 | 1.11 |
| 03/23 | 1,305 | 1,330 | 1,304 | 1,309 | +1.24% | 34,600 | 67億430万 | +8.09% | 5.17 | 1.1 |
| 03/22 | 1,320 | 1,331 | 1,271 | 1,293 | -1.3% | 52,600 | 66億2235万 | +6.95% | 5.11 | 1.09 |
| 03/18 | 1,230 | 1,313 | 1,221 | 1,310 | +6.59% | 80,300 | 67億942万 | +7.64% | 5.18 | 1.1 |
| 03/17 | 1,230 | 1,244 | 1,219 | 1,229 | +0.49% | 39,500 | 62億9456万 | +0.57% | 4.86 | 1.03 |
| 03/16 | 1,201 | 1,223 | 1,201 | 1,223 | +3.64% | 24,500 | 62億6383万 | -0.57% | 4.83 | 1.03 |
| 03/15 | 1,188 | 1,192 | 1,166 | 1,180 | +0.77% | 8,600 | 60億4360万 | -4.68% | 4.66 | 0.99 |
| 03/14 | 1,172 | 1,190 | 1,164 | 1,171 | 0% | 22,500 | 59億9751万 | -6.24% | 4.63 | 0.99 |
| 03/11 | 1,168 | 1,176 | 1,142 | 1,171 | -0.43% | 21,200 | 59億9751万 | -6.99% | 4.63 | 0.99 |
| 03/10 | 1,159 | 1,194 | 1,150 | 1,176 | +3.61% | 44,300 | 60億2311万 | -7.47% | 4.65 | 0.99 |
| 03/09 | 1,137 | 1,153 | 1,135 | 1,135 | -0.09% | 21,000 | 58億1312万 | -11.47% | 4.48 | 0.95 |
| 03/08 | 1,158 | 1,172 | 1,132 | 1,136 | -2.15% | 27,600 | 58億1825万 | -12.14% | 4.49 | 0.96 |
| 03/07 | 1,204 | 1,204 | 1,145 | 1,161 | -3.57% | 55,500 | 59億4629万 | -10.83% | 4.59 | 0.98 |
| 03/04 | 1,255 | 1,255 | 1,193 | 1,204 | -3.76% | 41,700 | 61億6652万 | -8.02% | 4.76 | 1.01 |
| 03/03 | 1,215 | 1,256 | 1,210 | 1,251 | +3.22% | 48,800 | 64億724万 | -5.01% | 4.94 | 1.05 |
| 03/02 | 1,220 | 1,222 | 1,197 | 1,212 | -0.66% | 16,900 | 62億750万 | -8.25% | 4.79 | 1.02 |
| 03/01 | 1,217 | 1,228 | 1,214 | 1,220 | +0.41% | 20,500 | 62億4847万 | -8.27% | 4.82 | 1.03 |
| 02/28 | 1,198 | 1,222 | 1,188 | 1,215 | +1.76% | 16,300 | 62億2286万 | -9.19% | 4.8 | 1.02 |
| 02/25 | 1,166 | 1,206 | 1,166 | 1,194 | +2.84% | 24,600 | 61億1530万 | -11.36% | 4.72 | 1 |
| 02/24 | 1,150 | 1,174 | 1,140 | 1,161 | +1.04% | 38,800 | 59億4629万 | -14.38% | 4.59 | 0.98 |
| 02/22 | 1,158 | 1,176 | 1,138 | 1,149 | -3.28% | 76,200 | 58億8483万 | -16.07% | 4.54 | 0.97 |
| 02/21 | 1,186 | 1,206 | 1,162 | 1,188 | -1.66% | 25,700 | 60億8457万 | -14.1% | 4.69 | 1 |
| 02/18 | 1,195 | 1,216 | 1,177 | 1,208 | -0.58% | 36,800 | 61億7952万 | -13.47% | 4.77 | 1.01 |
| 02/17 | 1,278 | 1,278 | 1,215 | 1,215 | -4.48% | 61,100 | 62億1533万 | -13.77% | 4.79 | 1.02 |
| 02/16 | 1,320 | 1,326 | 1,266 | 1,272 | -2.15% | 45,900 | 65億691万 | -10.67% | 5.02 | 1.07 |
| 02/15 | 1,260 | 1,313 | 1,260 | 1,300 | +3.5% | 78,500 | 66億5015万 | -9.34% | 5.13 | 1.09 |
| 02/14 | 1,357 | 1,388 | 1,250 | 1,256 | -14.96% | 158,300 | 64億2506万 | -13.02% | 4.96 | 1.06 |
| 02/10 | 1,450 | 1,495 | 1,450 | 1,477 | +2.21% | 40,000 | 75億5559万 | +1.37% | 5.83 | 1.24 |
| 02/09 | 1,443 | 1,450 | 1,417 | 1,445 | +1.62% | 20,100 | 73億9189万 | -1.3% | 5.7 | 1.21 |
| 02/08 | 1,440 | 1,458 | 1,421 | 1,422 | -1.25% | 11,700 | 72億7424万 | -3.46% | 5.61 | 1.19 |
| 02/07 | 1,447 | 1,447 | 1,423 | 1,440 | +0.14% | 8,600 | 73億6632万 | -2.9% | 5.68 | 1.21 |
| 02/04 | 1,426 | 1,447 | 1,401 | 1,438 | +0.84% | 13,800 | 73億5608万 | -3.62% | 5.67 | 1.21 |
| 02/03 | 1,470 | 1,470 | 1,415 | 1,426 | -3.19% | 17,700 | 72億9470万 | -5% | 5.63 | 1.2 |
| 02/02 | 1,475 | 1,481 | 1,445 | 1,473 | +1.94% | 10,500 | 75億3513万 | -2.45% | 5.81 | 1.24 |
| 02/01 | 1,430 | 1,480 | 1,425 | 1,445 | +2.56% | 23,700 | 73億9189万 | -4.93% | 5.7 | 1.21 |
| 01/31 | 1,358 | 1,434 | 1,358 | 1,409 | +3.76% | 24,600 | 72億773万 | -7.97% | 5.56 | 1.18 |
| 01/28 | 1,367 | 1,379 | 1,330 | 1,358 | +0.89% | 17,800 | 69億4684万 | -11.93% | 5.36 | 1.14 |
| 01/27 | 1,392 | 1,410 | 1,316 | 1,346 | -3.86% | 43,300 | 68億8546万 | -13.38% | 5.31 | 1.13 |
| 01/26 | 1,372 | 1,427 | 1,340 | 1,400 | +3.09% | 23,600 | 71億6170万 | -10.49% | 5.52 | 1.18 |
| 01/25 | 1,428 | 1,428 | 1,343 | 1,358 | -5.43% | 37,000 | 69億4684万 | -13.67% | 5.36 | 1.14 |
| 01/24 | 1,420 | 1,436 | 1,380 | 1,436 | +1.99% | 22,200 | 73億4585万 | -9.46% | 5.67 | 1.21 |
| 01/21 | 1,428 | 1,443 | 1,395 | 1,408 | -3.16% | 31,600 | 72億262万 | -11.78% | 5.56 | 1.18 |
| 01/20 | 1,395 | 1,472 | 1,395 | 1,454 | +2.18% | 26,600 | 74億3793万 | -9.52% | 5.74 | 1.22 |
| 01/19 | 1,459 | 1,488 | 1,402 | 1,423 | -3.85% | 46,600 | 72億7935万 | -12.16% | 5.61 | 1.2 |
| 01/18 | 1,505 | 1,511 | 1,456 | 1,480 | -1.27% | 46,200 | 75億7094万 | -9.2% | 5.84 | 1.24 |
| 01/17 | 1,514 | 1,525 | 1,495 | 1,499 | -1.51% | 9,900 | 76億6813万 | -8.54% | 5.91 | 1.26 |
| 01/14 | 1,535 | 1,535 | 1,492 | 1,522 | +0.07% | 18,800 | 77億8579万 | -7.76% | 6.01 | 1.28 |
| 01/13 | 1,603 | 1,603 | 1,521 | 1,521 | -4.34% | 23,000 | 77億8067万 | -8.32% | 6 | 1.28 |
| 01/12 | 1,548 | 1,648 | 1,548 | 1,590 | +4.19% | 18,700 | 81億3364万 | -4.56% | 6.27 | 1.34 |
| 01/11 | 1,536 | 1,548 | 1,492 | 1,526 | -2.18% | 27,900 | 78億625万 | -8.84% | 6.02 | 1.28 |
| 01/07 | 1,583 | 1,595 | 1,537 | 1,560 | -1.27% | 21,200 | 79億8018万 | -7.25% | 6.16 | 1.31 |
| 01/06 | 1,624 | 1,625 | 1,572 | 1,580 | -3.36% | 36,200 | 80億8249万 | -6.56% | 6.23 | 1.33 |
| 01/05 | 1,680 | 1,680 | 1,623 | 1,635 | -2.68% | 34,800 | 83億6384万 | -3.77% | 6.45 | 1.37 |
| 01/04 | 1,680 | 1,704 | 1,673 | 1,680 | +0.3% | 15,200 | 85億9404万 | -1.52% | 6.63 | 1.41 |
| 2021 |
| 12/30 | 1,677 | 1,677 | 1,647 | 1,675 | +0.54% | 13,700 | 85億6846万 | -2.33% | 6.61 | 1.41 |
| 12/29 | 1,660 | 1,705 | 1,654 | 1,666 | +0.18% | 8,400 | 85億2242万 | -3.31% | 6.57 | 1.4 |
| 12/28 | 1,660 | 1,663 | 1,641 | 1,663 | +0.48% | 68,100 | 85億707万 | -3.82% | 6.56 | 1.4 |
| 12/27 | 1,695 | 1,699 | 1,653 | 1,655 | -2.65% | 56,800 | 84億6615万 | -4.67% | 6.53 | 1.39 |
| 12/24 | 1,736 | 1,740 | 1,691 | 1,700 | -1.16% | 9,200 | 86億9635万 | -2.41% | 6.71 | 1.43 |
| 12/23 | 1,712 | 1,726 | 1,693 | 1,720 | +1.59% | 10,900 | 87億9866万 | -1.49% | 6.79 | 1.45 |
| 12/22 | 1,657 | 1,716 | 1,657 | 1,693 | +2.23% | 19,500 | 86億6054万 | -3.42% | 6.68 | 1.42 |
| 12/21 | 1,633 | 1,679 | 1,610 | 1,656 | +3.11% | 28,400 | 84億7126万 | -5.75% | 6.53 | 1.39 |
| 12/20 | 1,620 | 1,649 | 1,602 | 1,606 | -1.29% | 33,000 | 82億1549万 | -8.65% | 6.34 | 1.35 |
| 12/17 | 1,660 | 1,669 | 1,610 | 1,627 | -2.69% | 27,000 | 83億2291万 | -7.08% | 6.42 | 1.37 |
| 12/16 | 1,717 | 1,717 | 1,666 | 1,672 | -0.3% | 17,900 | 85億5311万 | -4.18% | 6.6 | 1.4 |
| 12/15 | 1,700 | 1,714 | 1,663 | 1,677 | -1.35% | 15,600 | 85億7869万 | -3.51% | 6.62 | 1.41 |
| 12/14 | 1,763 | 1,763 | 1,688 | 1,700 | -3.63% | 25,100 | 86億9635万 | -1.73% | 6.71 | 1.43 |
| 12/13 | 1,735 | 1,790 | 1,705 | 1,764 | +4.07% | 28,200 | 90億2374万 | +2.32% | 6.96 | 1.48 |
| 12/10 | 1,699 | 1,709 | 1,650 | 1,695 | -0.35% | 26,700 | 86億7077万 | -1.17% | 6.69 | 1.42 |
| 12/09 | 1,750 | 1,765 | 1,697 | 1,701 | -3.08% | 25,800 | 87億146万 | -0.47% | 6.71 | 1.43 |
| 12/08 | 1,796 | 1,796 | 1,745 | 1,755 | +0.11% | 13,800 | 89億7770万 | +3.11% | 6.93 | 1.47 |
| 12/07 | 1,735 | 1,766 | 1,725 | 1,753 | +2.34% | 17,600 | 89億6747万 | +3.48% | 6.92 | 1.47 |
| 12/06 | 1,767 | 1,767 | 1,700 | 1,713 | -3.06% | 29,700 | 87億6285万 | +1.78% | 6.76 | 1.44 |
| 12/03 | 1,744 | 1,781 | 1,722 | 1,767 | +1.73% | 16,900 | 90億3908万 | +5.49% | 6.97 | 1.48 |
| 12/02 | 1,761 | 1,796 | 1,716 | 1,737 | -2.8% | 24,600 | 88億8562万 | +4.26% | 6.85 | 1.46 |
| 12/01 | 1,772 | 1,822 | 1,727 | 1,787 | 0% | 41,700 | 91億4139万 | +7.78% | 7.05 | 1.5 |
| 11/30 | 1,849 | 1,871 | 1,782 | 1,787 | -1.22% | 22,100 | 91億4139万 | +8.43% | 7.05 | 1.5 |
| 11/29 | 1,847 | 1,895 | 1,800 | 1,809 | -4.13% | 42,300 | 92億5393万 | +10.64% | 7.14 | 1.52 |
| 11/26 | 1,897 | 1,900 | 1,837 | 1,887 | 0% | 31,400 | 96億5294万 | +16.55% | 7.45 | 1.59 |
| 11/25 | 1,851 | 1,911 | 1,845 | 1,887 | +3.62% | 61,100 | 96億5294万 | +17.86% | 7.45 | 1.59 |
| 11/24 | 1,820 | 1,846 | 1,780 | 1,821 | -1.19% | 33,500 | 93億1532万 | +14.96% | 7.19 | 1.53 |
| 11/22 | 1,798 | 1,843 | 1,772 | 1,843 | +2.5% | 34,400 | 94億2602万 | +17.46% | 7.27 | 1.55 |
| 11/19 | 1,792 | 1,826 | 1,761 | 1,798 | +0.33% | 45,300 | 91億9587万 | +15.78% | 7.09 | 1.51 |
| 11/18 | 1,857 | 1,896 | 1,791 | 1,792 | -5.54% | 68,200 | 91億6518万 | +16.59% | 7.07 | 1.51 |
| 11/17 | 1,839 | 1,926 | 1,810 | 1,897 | +5.04% | 155,300 | 97億220万 | +24.56% | 7.48 | 1.59 |
| 11/16 | 1,668 | 1,827 | 1,664 | 1,806 | +8.8% | 218,100 | 92億3678万 | +20.08% | 7.12 | 1.52 |
| 11/15 | 1,608 | 1,716 | 1,590 | 1,660 | +15.44% | 291,600 | 84億9007万 | +11.33% | 6.55 | 1.39 |
| 11/12 | 1,465 | 1,479 | 1,408 | 1,438 | -2.77% | 97,300 | 73億5465万 | -3.03% | 5.67 | 1.21 |
| 11/11 | 1,477 | 1,493 | 1,455 | 1,479 | -0.54% | 43,300 | 75億6434万 | -0.34% | 5.83 | 1.24 |
| 11/10 | 1,495 | 1,500 | 1,474 | 1,487 | -0.47% | 35,300 | 76億526万 | +0.34% | 5.87 | 1.25 |
| 11/09 | 1,550 | 1,556 | 1,481 | 1,494 | -3.36% | 37,200 | 76億4106万 | +0.95% | 5.89 | 1.25 |
| 11/08 | 1,555 | 1,584 | 1,536 | 1,546 | +0.32% | 29,400 | 79億701万 | +4.67% | 6.1 | 1.3 |
| 11/05 | 1,540 | 1,542 | 1,529 | 1,541 | +0.33% | 9,100 | 78億8144万 | +4.47% | 6.08 | 1.29 |
| 11/04 | 1,539 | 1,545 | 1,523 | 1,536 | +0.39% | 7,200 | 78億5587万 | +4.28% | 6.06 | 1.29 |
| 11/02 | 1,545 | 1,545 | 1,528 | 1,530 | -0.97% | 8,700 | 78億2518万 | +4.01% | 6.04 | 1.29 |
