時価総額
2021/11/09~2022/04/06
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 |
04/06 | 542 | 544 | 536 | 537 | -1.83% | 7,008,500 | 8889億7459万 | -2.01% | 125.66 | 0.64 |
04/05 | 554 | 555 | 545 | 547 | -0.73% | 5,648,000 | 9055億2905万 | -0.36% | 128 | 0.65 |
04/04 | 555 | 556 | 545 | 551 | -1.25% | 6,433,300 | 9121億5084万 | +0.36% | 128.93 | 0.65 |
04/01 | 557 | 562 | 553 | 558 | -0.71% | 5,261,600 | 9237億3896万 | +1.64% | 130.57 | 0.66 |
03/31 | 562 | 569 | 558 | 562 | -0.71% | 8,066,800 | 9303億6075万 | +2.37% | 5.67 | 0.75 |
03/30 | 573 | 575 | 561 | 566 | -3.25% | 8,995,900 | 9369億8253万 | +3.28% | 5.71 | 0.76 |
03/29 | 585 | 591 | 581 | 585 | -0.17% | 10,030,400 | 9684億3601万 | +6.75% | 5.9 | 0.79 |
03/28 | 594 | 595 | 584 | 586 | -0.85% | 7,254,700 | 9700億9145万 | +7.13% | 5.91 | 0.79 |
03/25 | 590 | 595 | 586 | 591 | +1.03% | 9,711,300 | 9783億6869万 | +8.24% | 5.96 | 0.79 |
03/24 | 570 | 585 | 569 | 585 | +1.92% | 7,794,600 | 9684億3601万 | +7.34% | 5.9 | 0.79 |
03/23 | 573 | 577 | 568 | 574 | +0.17% | 7,960,700 | 9502億2610万 | +5.51% | 5.79 | 0.77 |
03/22 | 558 | 575 | 558 | 573 | +3.24% | 10,752,900 | 9485億7065万 | +5.33% | 5.78 | 0.77 |
03/18 | 553 | 558 | 550 | 555 | +0.18% | 9,213,000 | 9187億7262万 | +2.02% | 5.6 | 0.74 |
03/17 | 549 | 554 | 547 | 554 | +2.03% | 7,417,600 | 9171億1718万 | +1.65% | 5.59 | 0.74 |
03/16 | 538 | 546 | 535 | 543 | +1.5% | 7,147,600 | 8989億727万 | -0.73% | 5.48 | 0.73 |
03/15 | 529 | 539 | 529 | 535 | +1.71% | 6,127,900 | 8856億6370万 | -2.37% | 5.4 | 0.72 |
03/14 | 517 | 531 | 517 | 526 | +1.94% | 8,988,200 | 8707億6468万 | -4.36% | 5.3 | 0.71 |
03/11 | 508 | 518 | 508 | 516 | -0.19% | 6,932,400 | 8542億1022万 | -6.69% | 5.2 | 0.69 |
03/10 | 510 | 518 | 507 | 517 | +4.87% | 10,224,800 | 8558億6567万 | -6.85% | 5.21 | 0.69 |
03/09 | 498 | 506 | 490 | 493 | +0.61% | 10,009,800 | 8161億3496万 | -11.49% | 4.97 | 0.66 |
03/08 | 511 | 512 | 488 | 490 | -5.95% | 13,967,400 | 8111億6862万 | -12.5% | 4.94 | 0.66 |
03/07 | 518 | 523 | 508 | 521 | -0.95% | 10,258,300 | 8624億8745万 | -7.62% | 5.25 | 0.7 |
03/04 | 546 | 550 | 521 | 526 | -6.24% | 21,517,600 | 8707億6468万 | -6.9% | 5.3 | 0.71 |
03/03 | 564 | 566 | 558 | 561 | +1.08% | 7,405,400 | 9287億530万 | -1.06% | 5.66 | 0.75 |
03/02 | 551 | 558 | 548 | 555 | +0.36% | 7,335,700 | 9187億7262万 | -2.12% | 5.6 | 0.74 |
03/01 | 554 | 565 | 553 | 553 | +0.55% | 5,712,200 | 9154億6173万 | -2.64% | 5.58 | 0.74 |
02/28 | 553 | 556 | 544 | 550 | 0% | 12,026,400 | 9104億9539万 | -3.51% | 5.55 | 0.74 |
02/25 | 551 | 554 | 543 | 550 | -0.72% | 9,175,800 | 9104億9539万 | -3.68% | 5.55 | 0.74 |
02/24 | 555 | 563 | 547 | 554 | +1.09% | 11,468,800 | 9171億1718万 | -3.15% | 5.59 | 0.74 |
02/22 | 544 | 552 | 539 | 548 | -0.18% | 7,654,100 | 9071億8450万 | -4.53% | 5.53 | 0.74 |
02/21 | 553 | 553 | 548 | 549 | -1.96% | 5,685,500 | 9088億3995万 | -4.52% | 5.54 | 0.74 |
02/18 | 558 | 564 | 556 | 560 | -0.53% | 4,585,400 | 9270億4985万 | -2.95% | 5.65 | 0.75 |
02/17 | 568 | 571 | 561 | 563 | -1.92% | 7,629,700 | 9320億1619万 | -2.6% | 5.68 | 0.76 |
02/16 | 568 | 576 | 567 | 574 | +2.14% | 5,838,600 | 9502億2610万 | -0.86% | 5.79 | 0.77 |
02/15 | 567 | 571 | 561 | 562 | -1.23% | 7,021,800 | 9303億6075万 | -2.94% | 5.67 | 0.75 |
02/14 | 575 | 580 | 568 | 569 | -2.23% | 7,256,800 | 9419億4887万 | -1.73% | 5.74 | 0.76 |
02/10 | 586 | 586 | 577 | 582 | -0.17% | 6,400,000 | 9634億6967万 | +0.52% | 5.87 | 0.78 |
02/09 | 586 | 588 | 583 | 583 | -0.51% | 5,970,900 | 9651億2512万 | +0.87% | 5.88 | 0.78 |
02/08 | 580 | 586 | 579 | 586 | 0% | 6,674,900 | 9700億9145万 | +1.56% | 5.91 | 0.79 |
02/07 | 576 | 586 | 571 | 586 | +1.21% | 7,009,900 | 9700億9145万 | +1.91% | 5.91 | 0.79 |
02/04 | 584 | 586 | 574 | 579 | -1.36% | 7,011,300 | 9585億333万 | +1.05% | 5.84 | 0.78 |
02/03 | 582 | 592 | 578 | 587 | +2.09% | 9,605,500 | 9717億4690万 | +2.62% | 5.92 | 0.79 |
02/02 | 569 | 578 | 566 | 575 | +1.59% | 9,680,700 | 9518億8155万 | +0.88% | 5.8 | 0.77 |
02/01 | 575 | 577 | 555 | 566 | -1.39% | 14,227,100 | 9369億8253万 | -0.35% | 5.71 | 0.76 |
01/31 | 569 | 581 | 569 | 574 | -0.69% | 10,241,100 | 9502億2610万 | +1.06% | 5.79 | 0.77 |
01/28 | 570 | 579 | 568 | 578 | +3.03% | 8,219,500 | 9568億4789万 | +2.12% | 5.83 | 0.78 |
01/27 | 573 | 580 | 560 | 561 | -0.88% | 8,818,500 | 9287億530万 | -0.53% | 5.66 | 0.75 |
01/26 | 577 | 578 | 566 | 566 | -1.05% | 5,784,700 | 9369億8253万 | +0.53% | 5.71 | 0.76 |
01/25 | 579 | 580 | 567 | 572 | -2.22% | 7,854,900 | 9469億1521万 | +1.96% | 5.77 | 0.77 |
01/24 | 575 | 587 | 573 | 585 | +0.86% | 6,104,900 | 9684億3601万 | +4.46% | 5.9 | 0.79 |
01/21 | 577 | 580 | 566 | 580 | -0.85% | 8,942,600 | 9601億5878万 | +3.94% | 5.85 | 0.78 |
01/20 | 581 | 593 | 580 | 585 | -0.17% | 6,739,900 | 9684億3601万 | +5.03% | 5.9 | 0.79 |
01/19 | 583 | 598 | 582 | 586 | +0.17% | 12,708,800 | 9700億9145万 | +5.59% | 5.91 | 0.79 |
01/18 | 588 | 594 | 585 | 585 | -0.51% | 6,460,000 | 9684億3601万 | +5.98% | 5.9 | 0.79 |
01/17 | 597 | 598 | 587 | 588 | -0.68% | 5,502,500 | 9734億235万 | +6.72% | 5.93 | 0.79 |
01/14 | 597 | 599 | 586 | 592 | -0.17% | 11,024,800 | 9800億2413万 | +7.83% | 5.97 | 0.79 |
01/13 | 589 | 596 | 586 | 593 | +1.37% | 8,907,100 | 9816億7958万 | +8.41% | 5.98 | 0.8 |
01/12 | 577 | 586 | 576 | 585 | +2.63% | 9,058,200 | 9684億3601万 | +7.34% | 5.9 | 0.79 |
01/11 | 560 | 570 | 558 | 570 | +1.24% | 7,844,000 | 9436億432万 | +5.17% | 5.75 | 0.77 |
01/07 | 563 | 569 | 559 | 563 | +0.9% | 5,616,500 | 9320億1619万 | +4.26% | 5.68 | 0.76 |
01/06 | 566 | 571 | 558 | 558 | -1.41% | 7,942,600 | 9237億3896万 | +3.72% | 5.63 | 0.75 |
01/05 | 562 | 567 | 555 | 566 | +3.1% | 9,236,400 | 9369億8253万 | +5.4% | 5.71 | 0.76 |
01/04 | 546 | 550 | 542 | 549 | +1.29% | 5,820,800 | 9088億3995万 | +2.43% | 5.54 | 0.74 |
2021 |
12/30 | 542 | 546 | 538 | 542 | -0.73% | 4,503,800 | 8972億5182万 | +1.12% | 5.47 | 0.73 |
12/29 | 543 | 548 | 542 | 546 | +0.92% | 4,216,100 | 9038億7361万 | +1.87% | 5.51 | 0.73 |
12/28 | 542 | 544 | 538 | 541 | +0.74% | 4,449,500 | 8955億9638万 | +0.74% | 5.46 | 0.73 |
12/27 | 544 | 545 | 536 | 537 | -1.29% | 3,676,400 | 8889億7459万 | -0.19% | 5.42 | 0.72 |
12/24 | 549 | 549 | 541 | 544 | +0.18% | 3,376,300 | 9005億6272万 | +0.93% | 5.49 | 0.73 |
12/23 | 539 | 544 | 536 | 543 | +1.5% | 5,210,300 | 8989億727万 | +0.56% | 5.48 | 0.73 |
12/22 | 535 | 538 | 532 | 535 | -0.74% | 4,335,900 | 8856億6370万 | -1.11% | 5.4 | 0.72 |
12/21 | 525 | 540 | 525 | 539 | +4.26% | 8,758,200 | 8922億8548万 | -0.55% | 5.44 | 0.72 |
12/20 | 525 | 527 | 517 | 517 | -3.54% | 7,141,000 | 8558億6567万 | -4.96% | 5.21 | 0.69 |
12/17 | 540 | 547 | 534 | 536 | -0.37% | 10,802,300 | 8873億1915万 | -2.01% | 5.41 | 0.72 |
12/16 | 543 | 544 | 535 | 538 | +0.37% | 5,664,900 | 8906億3004万 | -1.82% | 5.43 | 0.72 |
12/15 | 535 | 541 | 535 | 536 | -0.56% | 4,602,400 | 8873億1915万 | -2.37% | 5.41 | 0.72 |
12/14 | 534 | 539 | 531 | 539 | +0.75% | 6,037,000 | 8922億8548万 | -2.18% | 5.44 | 0.72 |
12/13 | 542 | 544 | 534 | 535 | +0.19% | 6,172,000 | 8856億6370万 | -3.25% | 5.4 | 0.72 |
12/10 | 540 | 544 | 533 | 534 | -1.11% | 6,873,900 | 8840億825万 | -3.61% | 5.39 | 0.72 |
12/09 | 545 | 548 | 538 | 540 | -1.82% | 5,108,300 | 8939億4093万 | -2.88% | 5.45 | 0.72 |
12/08 | 552 | 554 | 546 | 550 | +0.55% | 6,266,000 | 9104億9539万 | -1.43% | 5.55 | 0.74 |
12/07 | 542 | 548 | 537 | 547 | +2.82% | 7,699,000 | 9055億2905万 | -2.15% | 5.52 | 0.73 |
12/06 | 533 | 539 | 527 | 532 | +1.33% | 8,051,800 | 8806億9736万 | -4.83% | 5.36 | 0.71 |
12/03 | 516 | 526 | 511 | 525 | +3.35% | 8,387,700 | 8691億924万 | -6.25% | 5.29 | 0.7 |
12/02 | 511 | 514 | 500 | 508 | -2.5% | 12,258,100 | 8409億6665万 | -9.61% | 5.12 | 0.68 |
12/01 | 517 | 523 | 511 | 521 | -0.57% | 11,171,200 | 8624億8745万 | -7.79% | 5.25 | 0.7 |
11/30 | 537 | 544 | 521 | 524 | -1.13% | 16,411,200 | 8674億5379万 | -7.58% | 5.28 | 0.7 |
11/29 | 535 | 541 | 527 | 530 | -3.46% | 9,977,200 | 8773億8647万 | -6.85% | 5.34 | 0.71 |
11/26 | 562 | 562 | 546 | 549 | -2.83% | 8,060,900 | 9088億3995万 | -3.85% | 5.54 | 0.74 |
11/25 | 559 | 566 | 558 | 565 | +1.07% | 4,283,500 | 9353億2709万 | -1.22% | 5.7 | 0.76 |
11/24 | 564 | 568 | 557 | 559 | +0.54% | 6,913,700 | 9253億9441万 | -2.27% | 5.64 | 0.75 |
11/22 | 562 | 563 | 554 | 556 | -2.46% | 9,112,600 | 9204億2807万 | -2.97% | 5.61 | 0.75 |
11/19 | 566 | 571 | 563 | 570 | +0.18% | 4,574,800 | 9436億432万 | -0.7% | 5.75 | 0.77 |
11/18 | 570 | 574 | 566 | 569 | -0.87% | 4,909,800 | 9419億4887万 | -0.87% | 5.74 | 0.76 |
11/17 | 569 | 576 | 564 | 574 | +1.06% | 6,834,300 | 9502億2610万 | 0% | 5.79 | 0.77 |
11/16 | 577 | 577 | 568 | 568 | -1.39% | 5,724,500 | 9402億9342万 | -1.05% | 5.73 | 0.76 |
11/15 | 583 | 584 | 575 | 576 | -1.2% | 4,269,000 | 9535億3699万 | +0.35% | 5.81 | 0.77 |
11/12 | 578 | 584 | 578 | 583 | +1.39% | 5,215,500 | 9651億2512万 | +1.75% | 5.88 | 0.78 |
11/11 | 573 | 582 | 572 | 575 | +0.52% | 5,078,100 | 9518億8155万 | +0.52% | 5.8 | 0.77 |
11/10 | 573 | 578 | 570 | 572 | 0% | 4,749,100 | 9469億1521万 | +0.18% | 5.77 | 0.77 |
11/09 | 586 | 586 | 572 | 572 | -1.89% | 5,623,500 | 9469億1521万 | +0.35% | 5.77 | 0.77 |