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 | 1,828 | 1,890 | 1,828 | 1,857 | +0.49% | 20,900 | 56億2230万 | +4.8% | 20.76 | 0.87 |
| 03/30 | 1,813 | 1,848 | 1,796 | 1,848 | +2.61% | 7,800 | 55億9505万 | +4.76% | 20.66 | 0.86 |
| 03/29 | 1,795 | 1,801 | 1,769 | 1,801 | +0.33% | 9,500 | 54億5275万 | +2.56% | 20.13 | 0.84 |
| 03/28 | 1,844 | 1,844 | 1,783 | 1,795 | -1.75% | 6,000 | 54億3458万 | +2.45% | 20.07 | 0.84 |
| 03/25 | 1,859 | 1,859 | 1,806 | 1,827 | -1.51% | 7,200 | 55億3147万 | +4.58% | 20.42 | 0.85 |
| 03/24 | 1,824 | 1,862 | 1,817 | 1,855 | +1.53% | 14,600 | 56億1624万 | +6.55% | 20.74 | 0.87 |
| 03/23 | 1,830 | 1,848 | 1,815 | 1,827 | -0.11% | 14,200 | 55億3147万 | +5.42% | 20.42 | 0.85 |
| 03/22 | 1,843 | 1,843 | 1,803 | 1,829 | -0.76% | 8,300 | 55億3752万 | +6.09% | 20.45 | 0.86 |
| 03/18 | 1,831 | 1,843 | 1,808 | 1,843 | +0.11% | 9,200 | 55億7991万 | +7.28% | 20.6 | 0.86 |
| 03/17 | 1,820 | 1,849 | 1,815 | 1,841 | +1.21% | 8,900 | 55億7385万 | +7.6% | 20.58 | 0.86 |
| 03/16 | 1,802 | 1,819 | 1,789 | 1,819 | +0.44% | 8,000 | 55億725万 | +6.87% | 20.33 | 0.85 |
| 03/15 | 1,793 | 1,813 | 1,766 | 1,811 | +0.95% | 6,900 | 54億8303万 | +6.84% | 20.24 | 0.85 |
| 03/14 | 1,756 | 1,794 | 1,756 | 1,794 | +2.16% | 10,800 | 54億3156万 | +6.15% | 20.05 | 0.84 |
| 03/11 | 1,739 | 1,774 | 1,731 | 1,756 | +0.92% | 13,600 | 53億1651万 | +4.21% | 19.63 | 0.82 |
| 03/10 | 1,739 | 1,744 | 1,708 | 1,740 | +3.26% | 11,800 | 52億6806万 | +3.51% | 19.45 | 0.81 |
| 03/09 | 1,677 | 1,715 | 1,666 | 1,685 | +0.54% | 13,600 | 51億154万 | +0.42% | 18.84 | 0.79 |
| 03/08 | 1,728 | 1,740 | 1,661 | 1,676 | -0.71% | 14,900 | 50億7430万 | 0% | 18.74 | 0.78 |
| 03/07 | 1,748 | 1,748 | 1,643 | 1,688 | -1.86% | 20,600 | 51億1063万 | +0.78% | 18.87 | 0.79 |
| 03/04 | 1,750 | 1,751 | 1,700 | 1,720 | -1.55% | 10,600 | 52億751万 | +2.87% | 19.23 | 0.8 |
| 03/03 | 1,747 | 1,756 | 1,720 | 1,747 | +1.22% | 7,100 | 52億8926万 | +4.61% | 19.53 | 0.82 |
| 03/02 | 1,703 | 1,738 | 1,700 | 1,726 | -0.98% | 10,000 | 52億2568万 | +3.6% | 19.29 | 0.81 |
| 03/01 | 1,748 | 1,762 | 1,738 | 1,743 | +0.35% | 9,300 | 52億7715万 | +4.68% | 19.48 | 0.82 |
| 02/28 | 1,710 | 1,744 | 1,704 | 1,737 | +2.54% | 12,200 | 52億5898万 | +4.51% | 19.42 | 0.81 |
| 02/25 | 1,648 | 1,694 | 1,648 | 1,694 | +2.79% | 7,200 | 51億2879万 | +1.99% | 18.94 | 0.79 |
| 02/24 | 1,636 | 1,650 | 1,625 | 1,648 | -0.12% | 9,900 | 49億8952万 | -0.72% | 18.42 | 0.77 |
| 02/22 | 1,654 | 1,664 | 1,634 | 1,650 | -0.6% | 8,000 | 49億9558万 | -0.78% | 18.44 | 0.77 |
| 02/21 | 1,666 | 1,693 | 1,654 | 1,660 | -1.48% | 12,400 | 50億2585万 | -0.36% | 18.56 | 0.78 |
| 02/18 | 1,680 | 1,699 | 1,673 | 1,685 | +0.24% | 11,500 | 51億154万 | +0.9% | 18.84 | 0.79 |
| 02/17 | 1,680 | 1,699 | 1,670 | 1,681 | 0% | 11,600 | 50億8943万 | +0.36% | 18.79 | 0.79 |
| 02/16 | 1,644 | 1,681 | 1,644 | 1,681 | +2.94% | 9,500 | 50億8943万 | +0.24% | 18.79 | 0.79 |
| 02/15 | 1,701 | 1,701 | 1,633 | 1,633 | +0.74% | 10,200 | 49億4411万 | -2.68% | 18.25 | 0.76 |
| 02/14 | 1,632 | 1,662 | 1,614 | 1,621 | -3.05% | 11,600 | 49億778万 | -3.57% | 18.12 | 0.76 |
| 02/10 | 1,679 | 1,690 | 1,656 | 1,672 | +0.42% | 4,900 | 50億6219万 | -0.71% | 18.69 | 0.78 |
| 02/09 | 1,626 | 1,666 | 1,626 | 1,665 | +2.34% | 6,100 | 50億4099万 | -1.19% | 18.61 | 0.78 |
| 02/08 | 1,616 | 1,660 | 1,616 | 1,627 | -0.31% | 3,900 | 49億2594万 | -3.5% | 18.19 | 0.76 |
| 02/07 | 1,681 | 1,681 | 1,632 | 1,632 | -3.55% | 6,500 | 49億4108万 | -3.32% | 18.24 | 0.76 |
| 02/04 | 1,695 | 1,708 | 1,666 | 1,692 | +1.87% | 7,100 | 51億2274万 | +0.24% | 18.91 | 0.79 |
| 02/03 | 1,660 | 1,710 | 1,654 | 1,661 | -0.36% | 8,900 | 50億2888万 | -1.42% | 18.57 | 0.78 |
| 02/02 | 1,637 | 1,677 | 1,637 | 1,667 | +1.09% | 5,600 | 50億4705万 | -0.95% | 18.63 | 0.78 |
| 02/01 | 1,658 | 1,682 | 1,641 | 1,649 | -0.48% | 10,100 | 49億9255万 | -1.96% | 18.43 | 0.77 |
| 01/31 | 1,664 | 1,664 | 1,651 | 1,657 | +1.41% | 2,100 | 50億1677万 | -1.49% | 18.52 | 0.77 |
| 01/28 | 1,614 | 1,646 | 1,614 | 1,634 | +1.24% | 4,900 | 49億4714万 | -2.8% | 18.27 | 0.76 |
| 01/27 | 1,660 | 1,673 | 1,614 | 1,614 | -3.41% | 11,500 | 48億8658万 | -4.04% | 18.04 | 0.75 |
| 01/26 | 1,645 | 1,685 | 1,645 | 1,671 | +0.72% | 3,100 | 50億5916万 | -0.65% | 18.68 | 0.78 |
| 01/25 | 1,706 | 1,706 | 1,643 | 1,659 | -2.12% | 9,900 | 50億2283万 | -1.37% | 18.55 | 0.78 |
| 01/24 | 1,676 | 1,707 | 1,676 | 1,695 | +1.13% | 3,700 | 51億3182万 | +0.65% | 18.95 | 0.79 |
| 01/21 | 1,688 | 1,701 | 1,663 | 1,676 | -2.05% | 6,700 | 50億7430万 | -0.53% | 18.74 | 0.78 |
| 01/20 | 1,661 | 1,720 | 1,656 | 1,711 | +3.32% | 10,600 | 51億8026万 | +1.54% | 19.13 | 0.8 |
| 01/19 | 1,721 | 1,729 | 1,655 | 1,656 | -4.11% | 16,100 | 50億1374万 | -1.6% | 18.51 | 0.77 |
| 01/18 | 1,730 | 1,746 | 1,717 | 1,727 | -0.17% | 9,500 | 52億2871万 | +2.55% | 19.31 | 0.81 |
| 01/17 | 1,795 | 1,795 | 1,719 | 1,730 | -1.93% | 8,100 | 52億3779万 | +2.73% | 19.34 | 0.81 |
| 01/14 | 1,799 | 1,799 | 1,743 | 1,764 | -2% | 20,400 | 53億4073万 | +4.75% | 19.72 | 0.83 |
| 01/13 | 1,798 | 1,854 | 1,721 | 1,800 | +4.11% | 65,800 | 54億4972万 | +6.95% | 20.12 | 0.84 |
| 01/12 | 1,699 | 1,734 | 1,699 | 1,729 | +1.35% | 9,000 | 52億3476万 | +3.04% | 19.33 | 0.81 |
| 01/11 | 1,689 | 1,719 | 1,689 | 1,706 | +0.29% | 4,900 | 51億6512万 | +1.73% | 19.07 | 0.8 |
| 01/07 | 1,686 | 1,707 | 1,676 | 1,701 | +0.06% | 6,800 | 51億4999万 | +1.49% | 19.01 | 0.8 |
| 01/06 | 1,697 | 1,712 | 1,680 | 1,700 | -0.06% | 8,700 | 51億4696万 | +1.31% | 19 | 0.8 |
| 01/05 | 1,688 | 1,701 | 1,675 | 1,701 | +0.83% | 10,500 | 51億4999万 | +1.43% | 19.01 | 0.8 |
| 01/04 | 1,670 | 1,694 | 1,658 | 1,687 | +1.08% | 6,000 | 51億760万 | +0.6% | 18.86 | 0.79 |
| 2021 |
| 12/30 | 1,651 | 1,675 | 1,651 | 1,669 | +1.15% | 8,500 | 50億5310万 | -0.6% | 18.66 | 0.78 |
| 12/29 | 1,601 | 1,660 | 1,601 | 1,650 | +3.06% | 12,100 | 49億9558万 | -2.02% | 18.44 | 0.77 |
| 12/28 | 1,613 | 1,625 | 1,601 | 1,601 | -0.74% | 16,700 | 48億4722万 | -5.27% | 17.9 | 0.75 |
| 12/27 | 1,646 | 1,646 | 1,605 | 1,613 | -1.53% | 15,500 | 48億8356万 | -5.12% | 18.03 | 0.75 |
| 12/24 | 1,650 | 1,671 | 1,638 | 1,638 | -1.33% | 5,100 | 49億5925万 | -4.04% | 18.31 | 0.77 |
| 12/23 | 1,640 | 1,660 | 1,640 | 1,660 | +1.34% | 8,600 | 50億2585万 | -3.21% | 18.56 | 0.78 |
| 12/22 | 1,645 | 1,665 | 1,634 | 1,638 | -0.43% | 16,400 | 49億5925万 | -4.77% | 18.31 | 0.77 |
| 12/21 | 1,642 | 1,664 | 1,622 | 1,645 | +1.42% | 15,300 | 49億8044万 | -4.8% | 18.39 | 0.77 |
| 12/20 | 1,660 | 1,675 | 1,622 | 1,622 | -3.39% | 17,000 | 49億1080万 | -6.51% | 18.13 | 0.76 |
| 12/17 | 1,699 | 1,699 | 1,672 | 1,679 | -1.18% | 12,200 | 50億8338万 | -3.67% | 18.77 | 0.79 |
| 12/16 | 1,730 | 1,742 | 1,699 | 1,699 | -1.62% | 14,800 | 51億4393万 | -2.86% | 18.99 | 0.79 |
| 12/15 | 1,666 | 1,727 | 1,666 | 1,727 | +3.66% | 13,700 | 52億2871万 | -1.48% | 19.31 | 0.81 |
| 12/14 | 1,663 | 1,673 | 1,645 | 1,666 | -0.77% | 10,100 | 50億4402万 | -5.13% | 18.62 | 0.78 |
| 12/13 | 1,702 | 1,702 | 1,650 | 1,679 | +0.06% | 7,700 | 50億8338万 | -4.71% | 18.77 | 0.79 |
| 12/10 | 1,724 | 1,724 | 1,678 | 1,678 | -2.04% | 8,300 | 50億8035万 | -5.09% | 18.76 | 0.78 |
| 12/09 | 1,715 | 1,732 | 1,708 | 1,713 | -1.1% | 5,500 | 51億8632万 | -3.6% | 19.15 | 0.8 |
| 12/08 | 1,736 | 1,745 | 1,717 | 1,732 | -0.23% | 7,400 | 52億4384万 | -2.81% | 19.36 | 0.81 |
| 12/07 | 1,714 | 1,736 | 1,711 | 1,736 | +2.66% | 6,500 | 52億5595万 | -2.85% | 19.41 | 0.81 |
| 12/06 | 1,687 | 1,702 | 1,678 | 1,691 | -0.7% | 9,900 | 51億1971万 | -5.53% | 18.9 | 0.79 |
| 12/03 | 1,682 | 1,706 | 1,675 | 1,703 | +1.37% | 9,000 | 51億5604万 | -5.02% | 19.04 | 0.8 |
| 12/02 | 1,703 | 1,749 | 1,672 | 1,680 | -3.28% | 27,100 | 50億8641万 | -6.56% | 18.78 | 0.79 |
| 12/01 | 1,676 | 1,740 | 1,675 | 1,737 | +3.64% | 16,400 | 52億5898万 | -3.66% | 19.42 | 0.81 |
| 11/30 | 1,711 | 1,734 | 1,675 | 1,676 | -1.47% | 12,000 | 50億7430万 | -7.2% | 18.74 | 0.78 |
| 11/29 | 1,751 | 1,770 | 1,694 | 1,701 | -2.52% | 18,100 | 51億4999万 | -6.13% | 19.01 | 0.8 |
| 11/26 | 1,793 | 1,793 | 1,745 | 1,745 | -2.51% | 10,000 | 52億8320万 | -3.91% | 19.51 | 0.82 |
| 11/25 | 1,816 | 1,816 | 1,785 | 1,790 | -1.16% | 8,300 | 54億1945万 | -1.65% | 20.01 | 0.84 |
| 11/24 | 1,834 | 1,842 | 1,810 | 1,811 | -1.25% | 9,200 | 54億8303万 | -0.6% | 20.24 | 0.85 |
| 11/22 | 1,806 | 1,834 | 1,801 | 1,834 | +1.83% | 6,100 | 55億5266万 | +0.55% | 20.5 | 0.86 |
| 11/19 | 1,826 | 1,830 | 1,798 | 1,801 | -1.37% | 7,200 | 54億5275万 | -1.32% | 20.13 | 0.84 |
| 11/18 | 1,800 | 1,830 | 1,795 | 1,826 | +1.5% | 6,300 | 55億2844万 | +0.11% | 20.41 | 0.85 |
| 11/17 | 1,820 | 1,830 | 1,799 | 1,799 | -1.15% | 6,700 | 54億4669万 | -1.32% | 20.11 | 0.84 |
| 11/16 | 1,815 | 1,855 | 1,815 | 1,820 | -0.11% | 14,000 | 55億1027万 | -0.22% | 20.35 | 0.85 |
| 11/15 | 1,793 | 1,822 | 1,793 | 1,822 | -0.92% | 6,600 | 55億1633万 | -0.16% | 20.37 | 0.85 |
| 11/12 | 1,796 | 1,840 | 1,795 | 1,839 | +1.66% | 12,300 | 55億6780万 | +0.88% | 20.56 | 0.86 |
| 11/11 | 1,789 | 1,813 | 1,789 | 1,809 | +0.5% | 4,600 | 54億7697万 | -0.71% | 20.22 | 0.85 |
| 11/10 | 1,820 | 1,820 | 1,786 | 1,800 | -0.11% | 7,400 | 54億4972万 | -1.21% | 20.12 | 0.84 |
| 11/09 | 1,810 | 1,814 | 1,801 | 1,802 | -1.37% | 6,700 | 54億5578万 | -1.15% | 20.14 | 0.84 |
| 11/08 | 1,847 | 1,847 | 1,811 | 1,827 | -0.65% | 8,500 | 55億3147万 | +0.16% | 20.42 | 0.85 |
| 11/05 | 1,878 | 1,878 | 1,839 | 1,839 | -2.44% | 8,500 | 55億6780万 | +0.71% | 20.56 | 0.86 |
| 11/04 | 1,869 | 1,900 | 1,869 | 1,885 | +1.51% | 10,800 | 57億707万 | +3.01% | 21.07 | 0.88 |
| 11/02 | 1,836 | 1,878 | 1,836 | 1,857 | +0.05% | 6,600 | 56億2230万 | +1.36% | 20.76 | 0.87 |
