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 | 2,700 | 2,933 | 2,680 | 2,925 | +7.14% | 32,900 | 114億6044万 | +10.96% | 45.16 | 8.01 |
| 03/30 | 2,629 | 2,800 | 2,610 | 2,730 | +5.16% | 38,300 | 106億9641万 | +3.53% | 42.15 | 7.48 |
| 03/29 | 2,510 | 2,630 | 2,500 | 2,596 | +3.59% | 11,800 | 101億7138万 | -2.07% | 40.08 | 7.11 |
| 03/28 | 2,613 | 2,621 | 2,471 | 2,506 | -4.09% | 14,000 | 98億1875万 | -6.67% | 38.69 | 6.86 |
| 03/25 | 2,550 | 2,630 | 2,529 | 2,613 | +3.08% | 6,000 | 102億3799万 | -4.46% | 40.34 | 7.16 |
| 03/24 | 2,511 | 2,596 | 2,505 | 2,535 | -2.16% | 3,600 | 99億3238万 | -8.78% | 39.14 | 6.94 |
| 03/23 | 2,532 | 2,655 | 2,532 | 2,591 | +3.68% | 16,200 | 101億5179万 | -8.19% | 40 | 7.1 |
| 03/22 | 2,699 | 2,699 | 2,431 | 2,499 | -6.02% | 27,800 | 97億9133万 | -12.62% | 38.58 | 6.84 |
| 03/18 | 2,600 | 2,669 | 2,479 | 2,659 | +4.27% | 16,700 | 104億1822万 | -8.06% | 41.05 | 7.28 |
| 03/17 | 2,559 | 2,573 | 2,410 | 2,550 | +5.85% | 14,700 | 99億9115万 | -12.37% | 39.37 | 6.98 |
| 03/16 | 2,445 | 2,455 | 2,304 | 2,409 | +2.08% | 24,100 | 94億3870万 | -17.87% | 37.19 | 6.6 |
| 03/15 | 2,274 | 2,438 | 2,223 | 2,360 | +0.38% | 26,900 | 92億4671万 | -20.35% | 36.43 | 6.46 |
| 03/14 | 2,370 | 2,402 | 2,241 | 2,351 | -2.85% | 25,000 | 92億1145万 | -21.53% | 36.29 | 6.44 |
| 03/11 | 2,342 | 2,420 | 2,260 | 2,420 | -0.78% | 36,900 | 94億8180万 | -20.29% | 37.36 | 6.63 |
| 03/10 | 2,570 | 2,599 | 2,381 | 2,439 | -1.26% | 30,900 | 95億5624万 | -20.79% | 37.65 | 6.68 |
| 03/09 | 2,500 | 2,502 | 2,320 | 2,470 | -2.06% | 17,900 | 96億7770万 | -20.88% | 38.13 | 6.76 |
| 03/08 | 2,595 | 2,635 | 2,522 | 2,522 | -3.92% | 2,700 | 98億8144万 | -20.24% | 38.93 | 6.91 |
| 03/07 | 2,789 | 2,879 | 2,503 | 2,625 | -6.91% | 22,800 | 102億8501万 | -17.84% | 40.52 | 7.19 |
| 03/04 | 2,821 | 2,890 | 2,598 | 2,820 | -2.93% | 29,800 | 110億4904万 | -12.67% | 43.53 | 7.72 |
| 03/03 | 3,100 | 3,105 | 2,883 | 2,905 | -4.13% | 20,300 | 113億8208万 | -10.78% | 44.85 | 7.96 |
| 03/02 | 2,970 | 3,030 | 2,897 | 3,030 | -0.33% | 16,700 | 118億7184万 | -7.54% | 46.78 | 8.3 |
| 03/01 | 2,804 | 3,170 | 2,804 | 3,040 | +6.78% | 24,900 | 119億1102万 | -7.93% | 46.93 | 8.33 |
| 02/28 | 2,765 | 2,899 | 2,695 | 2,847 | +1.61% | 18,100 | 111億5483万 | -14.73% | 43.95 | 7.8 |
| 02/25 | 2,800 | 2,849 | 2,691 | 2,802 | +5.14% | 19,000 | 109億7851万 | -17.47% | 43.26 | 7.67 |
| 02/24 | 2,850 | 2,946 | 2,627 | 2,665 | -9.63% | 21,900 | 104億4173万 | -22.17% | 41.14 | 7.3 |
| 02/22 | 3,010 | 3,060 | 2,840 | 2,949 | -4.25% | 31,100 | 115億5447万 | -15.11% | 45.53 | 8.08 |
| 02/21 | 3,285 | 3,335 | 3,070 | 3,080 | -10.6% | 16,300 | 120億6774万 | -12.5% | 47.55 | 8.44 |
| 02/18 | 3,600 | 3,620 | 3,365 | 3,445 | -7.89% | 13,300 | 134億9785万 | -3.2% | 53.18 | 9.43 |
| 02/17 | 3,655 | 3,750 | 3,600 | 3,740 | +0.54% | 16,300 | 146億5369万 | +4.09% | 57.74 | 10.24 |
| 02/16 | 3,750 | 3,845 | 3,660 | 3,720 | +3.33% | 5,900 | 145億7533万 | +2.79% | 57.43 | 10.19 |
| 02/15 | 3,550 | 3,850 | 3,460 | 3,600 | +1.27% | 38,600 | 141億516万 | -1.13% | 55.58 | 9.86 |
| 02/14 | 3,360 | 3,760 | 3,360 | 3,555 | +8.05% | 24,500 | 139億2884万 | -3.19% | 54.88 | 9.74 |
| 02/10 | 3,110 | 3,290 | 3,105 | 3,290 | +5.96% | 10,700 | 128億9054万 | -11.37% | 50.79 | 9.01 |
| 02/09 | 3,100 | 3,175 | 3,005 | 3,105 | -0.96% | 5,800 | 121億6570万 | -17.81% | 47.93 | 8.5 |
| 02/08 | 3,125 | 3,200 | 3,060 | 3,135 | -0.63% | 4,800 | 122億8324万 | -19.03% | 48.4 | 8.59 |
| 02/07 | 3,200 | 3,235 | 3,140 | 3,155 | -1.41% | 3,200 | 123億6160万 | -20.47% | 48.71 | 8.64 |
| 02/04 | 3,335 | 3,335 | 3,135 | 3,200 | -4.05% | 11,100 | 125億3792万 | -21.3% | 49.4 | 8.76 |
| 02/03 | 3,430 | 3,455 | 3,310 | 3,335 | -4.71% | 4,400 | 130億6686万 | -19.95% | 51.49 | 9.13 |
| 02/02 | 3,525 | 3,590 | 3,470 | 3,500 | -0.71% | 6,800 | 137億1335万 | -17.92% | 54.03 | 9.59 |
| 02/01 | 3,600 | 3,660 | 3,505 | 3,525 | +1.59% | 5,200 | 138億1130万 | -19.1% | 54.42 | 9.65 |
| 01/31 | 3,445 | 3,530 | 3,400 | 3,470 | +3.89% | 6,400 | 135億9580万 | -22.23% | 53.57 | 9.5 |
| 01/28 | 3,540 | 3,540 | 3,180 | 3,340 | -3.88% | 5,900 | 130億8645万 | -26.61% | 51.56 | 9.15 |
| 01/27 | 3,430 | 3,500 | 3,210 | 3,475 | -0.71% | 5,800 | 136億1539万 | -25.2% | 53.65 | 9.52 |
| 01/26 | 3,385 | 3,590 | 3,385 | 3,500 | +2.04% | 5,500 | 137億1335万 | -26.04% | 54.03 | 9.59 |
| 01/25 | 3,585 | 3,675 | 3,430 | 3,430 | -5.64% | 10,100 | 134億3908万 | -28.93% | 52.95 | 9.39 |
| 01/24 | 3,700 | 3,700 | 3,535 | 3,635 | -8.67% | 25,300 | 142億4229万 | -26.31% | 56.12 | 9.96 |
| 01/21 | 4,310 | 4,940 | 3,800 | 3,980 | -6.13% | 58,900 | 155億8966万 | -20.91% | 61.43 | 10.9 |
| 01/20 | 3,750 | 4,240 | 3,700 | 4,240 | +19.77% | 26,400 | 166億808万 | -17.2% | 65.44 | 11.61 |
| 01/19 | 3,815 | 3,955 | 3,540 | 3,540 | -9.46% | 11,900 | 138億6618万 | -31.91% | 54.63 | 9.69 |
| 01/18 | 4,075 | 4,145 | 3,910 | 3,910 | -4.52% | 4,000 | 153億1547万 | -26.2% | 60.35 | 10.71 |
| 01/17 | 3,980 | 4,170 | 3,980 | 4,095 | +1.24% | 3,800 | 160億4011万 | -24.03% | 63.2 | 11.21 |
| 01/14 | 4,300 | 4,315 | 3,935 | 4,045 | -6.26% | 9,300 | 158億4426万 | -26.11% | 62.43 | 11.07 |
| 01/13 | 4,400 | 4,485 | 4,305 | 4,315 | -1.37% | 5,900 | 169億185万 | -22.29% | 66.6 | 11.81 |
| 01/12 | 4,320 | 4,460 | 4,255 | 4,375 | +2.1% | 5,900 | 171億3687万 | -21.97% | 67.52 | 11.98 |
| 01/11 | 4,495 | 4,495 | 4,265 | 4,285 | -1.61% | 8,800 | 167億8434万 | -24.32% | 66.13 | 11.73 |
| 01/07 | 4,455 | 4,515 | 4,350 | 4,355 | -4.6% | 7,400 | 170億5853万 | -23.93% | 67.21 | 11.92 |
| 01/06 | 4,740 | 4,755 | 4,390 | 4,565 | -7.5% | 15,900 | 178億8110万 | -21.16% | 70.45 | 12.5 |
| 01/05 | 5,380 | 5,380 | 4,930 | 4,935 | -9.45% | 10,200 | 193億3039万 | -15.78% | 76.16 | 13.51 |
| 01/04 | 5,730 | 5,730 | 5,390 | 5,450 | -1.45% | 2,700 | 213億4765万 | -8.05% | 84.11 | 14.92 |
| 2021 |
| 12/30 | 5,730 | 5,730 | 5,530 | 5,530 | -1.78% | 3,000 | 216億6101万 | -6.81% | 85.35 | 15.14 |
| 12/29 | 5,620 | 5,760 | 5,600 | 5,630 | -1.05% | 2,500 | 220億5271万 | -5.22% | 86.89 | 15.41 |
| 12/28 | 5,740 | 5,900 | 5,620 | 5,690 | -1.56% | 5,300 | 222億8773万 | -4.31% | 87.82 | 15.58 |
| 12/27 | 5,740 | 5,830 | 5,680 | 5,780 | -1.03% | 3,600 | 226億4026万 | -3.04% | 89.21 | 15.83 |
| 12/24 | 6,040 | 6,040 | 5,840 | 5,840 | -4.89% | 6,200 | 228億7528万 | -2.34% | 90.13 | 15.99 |
| 12/23 | 5,970 | 6,140 | 5,870 | 6,140 | +7.72% | 8,600 | 240億5038万 | +2.2% | 94.76 | 16.81 |
| 12/22 | 5,800 | 5,890 | 5,510 | 5,700 | 0% | 2,200 | 223億2690万 | -5.25% | 87.97 | 15.61 |
| 12/21 | 5,780 | 5,800 | 5,640 | 5,700 | +1.06% | 2,600 | 223億239万 | -5.74% | 87.87 | 15.59 |
| 12/20 | 5,780 | 5,780 | 5,350 | 5,640 | -3.42% | 10,100 | 220億6762万 | -6.85% | 86.95 | 15.42 |
| 12/17 | 6,030 | 6,170 | 5,840 | 5,840 | -4.58% | 3,900 | 228億5016万 | -3.63% | 90.03 | 15.97 |
| 12/16 | 6,300 | 6,300 | 6,110 | 6,120 | +0.33% | 2,900 | 239億4572万 | +1.21% | 94.35 | 16.74 |
| 12/15 | 6,100 | 6,200 | 6,100 | 6,100 | -1.61% | 500 | 238億6747万 | +1.31% | 94.04 | 16.68 |
| 12/14 | 6,290 | 6,290 | 6,080 | 6,200 | +0.16% | 2,600 | 242億5874万 | +3.3% | 95.58 | 16.96 |
| 12/13 | 6,030 | 6,230 | 6,030 | 6,190 | +2.65% | 4,600 | 242億1961万 | +3.27% | 95.43 | 16.93 |
| 12/10 | 6,200 | 6,200 | 6,020 | 6,030 | -2.74% | 5,100 | 235億9358万 | +0.77% | 92.96 | 16.49 |
| 12/09 | 6,060 | 6,250 | 6,060 | 6,200 | 0% | 2,900 | 242億5874万 | +3.73% | 95.58 | 16.96 |
| 12/08 | 6,200 | 6,450 | 6,200 | 6,200 | +3.16% | 9,700 | 242億5874万 | +3.89% | 95.58 | 16.96 |
| 12/07 | 5,840 | 6,200 | 5,770 | 6,010 | +6.18% | 10,100 | 235億1532万 | +0.89% | 92.65 | 16.44 |
| 12/06 | 5,850 | 5,850 | 5,440 | 5,660 | -1.57% | 6,100 | 221億4588万 | -4.94% | 87.26 | 15.48 |
| 12/03 | 5,800 | 6,010 | 5,730 | 5,750 | -2.21% | 11,700 | 224億9802万 | -3.6% | 88.65 | 15.73 |
| 12/02 | 5,990 | 6,170 | 5,870 | 5,880 | -1.34% | 5,400 | 230億667万 | -1.36% | 90.65 | 16.08 |
| 12/01 | 6,220 | 6,320 | 5,870 | 5,960 | -5.7% | 16,600 | 233億1969万 | +0.1% | 91.88 | 16.3 |
| 11/30 | 6,620 | 6,720 | 6,240 | 6,320 | -4.53% | 27,200 | 247億2826万 | +6.47% | 97.43 | 17.28 |
| 11/29 | 5,620 | 6,620 | 5,620 | 6,620 | +17.79% | 53,600 | 259億207万 | +12.11% | 102.06 | 18.11 |
| 11/26 | 5,620 | 5,710 | 5,520 | 5,620 | -0.88% | 11,500 | 219億8937万 | -4.14% | 86.64 | 15.37 |
| 11/25 | 5,790 | 5,920 | 5,580 | 5,670 | -2.07% | 23,100 | 221億8500万 | -3.26% | 87.41 | 15.51 |
| 11/24 | 6,070 | 6,070 | 5,730 | 5,790 | -4.46% | 18,200 | 226億5453万 | -1.36% | 89.26 | 15.84 |
| 11/22 | 6,270 | 6,280 | 6,030 | 6,060 | -3.19% | 16,500 | 236億9460万 | +3.18% | 93.36 | 16.56 |
| 11/19 | 6,450 | 6,840 | 6,250 | 6,260 | -4.13% | 30,500 | 244億7660万 | +6.75% | 96.44 | 17.11 |
| 11/18 | 6,360 | 6,720 | 6,300 | 6,530 | +2.67% | 26,600 | 255億3230万 | +11.78% | 100.6 | 17.85 |
| 11/17 | 6,450 | 6,750 | 6,330 | 6,360 | -1.55% | 39,800 | 248億6760万 | +9.66% | 97.98 | 17.38 |
| 11/16 | 5,830 | 6,600 | 5,830 | 6,460 | +9.31% | 67,200 | 252億5860万 | +11.94% | 99.52 | 17.66 |
| 11/15 | 5,740 | 6,040 | 5,410 | 5,910 | +2.78% | 29,100 | 231億810万 | +3.02% | 91.05 | 16.15 |
| 11/12 | 5,620 | 5,770 | 5,400 | 5,750 | +4.17% | 23,500 | 224億8250万 | +0.56% | 88.58 | 15.71 |
| 11/11 | 5,470 | 5,590 | 5,470 | 5,520 | +0.91% | 2,400 | 215億8320万 | -3.06% | 85.04 | 15.09 |
| 11/10 | 5,700 | 5,710 | 5,460 | 5,470 | -3.01% | 10,200 | 213億8770万 | -3.48% | 84.27 | 14.95 |
| 11/09 | 5,880 | 6,000 | 5,610 | 5,640 | -5.69% | 14,000 | 220億5240万 | -0.25% | 86.89 | 15.41 |
| 11/08 | 6,050 | 6,100 | 5,770 | 5,980 | +0.67% | 7,300 | 233億8180万 | +6.24% | 92.13 | 16.34 |
| 11/05 | 5,960 | 5,980 | 5,830 | 5,940 | +1.37% | 10,000 | 232億2540万 | +6.32% | 91.51 | 16.23 |
| 11/04 | 6,000 | 6,000 | 5,710 | 5,860 | -1.84% | 19,300 | 229億1260万 | +5.6% | 90.28 | 16.02 |
| 11/02 | 5,940 | 6,170 | 5,890 | 5,970 | +0.51% | 19,100 | 233億4270万 | +8.25% | 91.97 | 16.32 |
