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 | 3,245 | 3,295 | 3,235 | 3,250 | -1.37% | 60,800 | 1887億7016万 | +5.18% | 15.46 | 2.14 |
03/30 | 3,350 | 3,350 | 3,250 | 3,295 | -1.93% | 74,900 | 1913億8390万 | +7.02% | 15.68 | 2.16 |
03/29 | 3,320 | 3,375 | 3,310 | 3,360 | +1.51% | 57,000 | 1951億5931万 | +9.52% | 15.98 | 2.21 |
03/28 | 3,330 | 3,330 | 3,275 | 3,310 | -1.05% | 55,500 | 1922億5515万 | +8.28% | 15.75 | 2.17 |
03/25 | 3,345 | 3,365 | 3,270 | 3,345 | +1.83% | 98,900 | 1942億8806万 | +9.64% | 15.91 | 2.2 |
03/24 | 3,275 | 3,295 | 3,235 | 3,285 | -0.61% | 68,600 | 1908億307万 | +7.85% | 15.63 | 2.16 |
03/23 | 3,180 | 3,330 | 3,145 | 3,305 | +3.93% | 127,500 | 1919億6473万 | +8.61% | 15.72 | 2.17 |
03/22 | 3,295 | 3,295 | 3,165 | 3,180 | +0.79% | 123,200 | 1847億434万 | +4.67% | 15.13 | 2.09 |
03/18 | 3,120 | 3,165 | 3,040 | 3,155 | +1.28% | 206,200 | 1832億5226万 | +3.71% | 15.01 | 2.07 |
03/17 | 3,150 | 3,150 | 3,075 | 3,115 | +2.81% | 156,600 | 1809億2894万 | +2.3% | 14.82 | 2.05 |
03/16 | 3,070 | 3,070 | 3,010 | 3,030 | 0% | 62,000 | 1759億9187万 | -0.43% | 14.41 | 1.99 |
03/15 | 2,998 | 3,065 | 2,979 | 3,030 | +2.43% | 48,300 | 1759億9187万 | -0.66% | 14.41 | 1.99 |
03/14 | 2,969 | 2,998 | 2,942 | 2,958 | +0.54% | 51,500 | 1718億989万 | -3.49% | 14.07 | 1.94 |
03/11 | 2,951 | 2,956 | 2,892 | 2,942 | -1.74% | 67,500 | 1708億8056万 | -4.51% | 14 | 1.93 |
03/10 | 2,952 | 2,994 | 2,921 | 2,994 | +4.58% | 98,500 | 1739億88万 | -3.39% | 14.24 | 1.97 |
03/09 | 2,909 | 2,909 | 2,849 | 2,863 | -0.24% | 105,900 | 1662億9199万 | -7.97% | 13.62 | 1.88 |
03/08 | 2,805 | 2,919 | 2,790 | 2,870 | +1.63% | 137,300 | 1666億9857万 | -8.34% | 13.65 | 1.89 |
03/07 | 2,880 | 2,884 | 2,792 | 2,824 | -3.32% | 76,200 | 1640億2675万 | -10.26% | 13.43 | 1.86 |
03/04 | 3,015 | 3,015 | 2,904 | 2,921 | -3.6% | 88,600 | 1696億6081万 | -7.65% | 13.9 | 1.92 |
03/03 | 3,060 | 3,060 | 2,990 | 3,030 | +1.44% | 88,300 | 1759億9187万 | -4.6% | 14.41 | 1.99 |
03/02 | 3,020 | 3,025 | 2,984 | 2,987 | -2.54% | 66,700 | 1734億9430万 | -6.22% | 14.21 | 1.96 |
03/01 | 3,025 | 3,070 | 3,015 | 3,065 | 0% | 86,800 | 1780億2478万 | -4.22% | 14.58 | 2.01 |
02/28 | 3,075 | 3,075 | 3,005 | 3,065 | -0.33% | 77,400 | 1780億2478万 | -4.58% | 14.58 | 2.01 |
02/25 | 3,015 | 3,085 | 2,966 | 3,075 | +2.84% | 96,200 | 1786億561万 | -4.56% | 14.63 | 2.02 |
02/24 | 2,935 | 3,010 | 2,935 | 2,990 | +0.17% | 71,300 | 1736億6855万 | -7.46% | 14.22 | 1.96 |
02/22 | 2,980 | 3,005 | 2,959 | 2,985 | -1.16% | 66,400 | 1733億7813万 | -8.1% | 14.2 | 1.96 |
02/21 | 3,055 | 3,055 | 3,005 | 3,020 | -2.27% | 51,700 | 1754億1104万 | -7.53% | 14.37 | 1.98 |
02/18 | 3,090 | 3,115 | 3,060 | 3,090 | -1.59% | 66,300 | 1794億7686万 | -5.88% | 14.7 | 2.03 |
02/17 | 3,225 | 3,240 | 3,130 | 3,140 | -2.64% | 88,100 | 1823億8102万 | -4.79% | 14.94 | 2.06 |
02/16 | 3,260 | 3,260 | 3,190 | 3,225 | +0.31% | 63,900 | 1873億1808万 | -2.6% | 15.34 | 2.12 |
02/15 | 3,210 | 3,285 | 3,175 | 3,215 | +1.42% | 119,000 | 1867億3725万 | -3.08% | 15.29 | 2.11 |
02/14 | 3,190 | 3,225 | 3,135 | 3,170 | -3.65% | 111,700 | 1841億2351万 | -4.66% | 15.08 | 2.08 |
02/10 | 3,240 | 3,300 | 3,195 | 3,290 | +1.7% | 174,400 | 1910億9349万 | -1.35% | 15.65 | 2.16 |
02/09 | 3,100 | 3,310 | 3,060 | 3,235 | +5.72% | 315,500 | 1878億9891万 | -3.29% | 15.39 | 2.13 |
02/08 | 3,195 | 3,195 | 3,030 | 3,060 | -4.82% | 268,500 | 1777億3437万 | -8.87% | 14.56 | 2.01 |
02/07 | 3,360 | 3,360 | 3,195 | 3,215 | -5.02% | 196,500 | 1867億3725万 | -4.74% | 15.29 | 2.11 |
02/04 | 3,340 | 3,400 | 3,260 | 3,385 | +0.74% | 122,400 | 1966億1138万 | 0% | 16.1 | 2.22 |
02/03 | 3,370 | 3,390 | 3,350 | 3,360 | -0.88% | 48,600 | 1951億5931万 | -0.86% | 15.98 | 2.21 |
02/02 | 3,315 | 3,405 | 3,310 | 3,390 | +2.73% | 65,500 | 1969億180万 | +0.06% | 16.13 | 2.23 |
02/01 | 3,390 | 3,410 | 3,290 | 3,300 | -1.79% | 78,500 | 1916億7432万 | -2.57% | 15.7 | 2.17 |
01/31 | 3,285 | 3,375 | 3,270 | 3,360 | +2.28% | 69,000 | 1951億5931万 | -0.86% | 15.98 | 2.21 |
01/28 | 3,240 | 3,300 | 3,220 | 3,285 | +2.5% | 114,100 | 1908億307万 | -3.07% | 15.63 | 2.16 |
01/27 | 3,280 | 3,315 | 3,180 | 3,205 | -1.99% | 138,000 | 1861億5642万 | -5.46% | 15.25 | 2.11 |
01/26 | 3,255 | 3,290 | 3,225 | 3,270 | +0.46% | 88,300 | 1899億3182万 | -3.54% | 15.56 | 2.15 |
01/25 | 3,355 | 3,355 | 3,205 | 3,255 | -2.54% | 126,000 | 1890億6058万 | -4.04% | 15.48 | 2.14 |
01/24 | 3,335 | 3,345 | 3,290 | 3,340 | -0.89% | 88,600 | 1939億9764万 | -1.62% | 15.89 | 2.19 |
01/21 | 3,300 | 3,380 | 3,255 | 3,370 | +1.66% | 129,400 | 1957億4014万 | -0.68% | 16.03 | 2.21 |
01/20 | 3,290 | 3,335 | 3,265 | 3,315 | 0% | 110,600 | 1925億4556万 | -2.3% | 15.77 | 2.18 |
01/19 | 3,350 | 3,400 | 3,255 | 3,315 | -2.5% | 220,200 | 1925億4556万 | -2.36% | 15.77 | 2.18 |
01/18 | 3,430 | 3,455 | 3,355 | 3,400 | -0.87% | 128,900 | 1974億8263万 | +0.09% | 16.17 | 2.23 |
01/17 | 3,470 | 3,495 | 3,430 | 3,430 | -0.87% | 57,000 | 1992億2512万 | +1% | 16.32 | 2.25 |
01/14 | 3,455 | 3,460 | 3,385 | 3,460 | +0.14% | 90,700 | 2009億6762万 | +1.94% | 16.46 | 2.27 |
01/13 | 3,500 | 3,520 | 3,450 | 3,455 | -0.58% | 65,600 | 2006億7720万 | +2.13% | 16.44 | 2.27 |
01/12 | 3,420 | 3,500 | 3,415 | 3,475 | +3.42% | 87,000 | 2018億3886万 | +3.09% | 16.53 | 2.28 |
01/11 | 3,405 | 3,430 | 3,340 | 3,360 | -1.9% | 82,700 | 1951億5931万 | +0.09% | 15.98 | 2.21 |
01/07 | 3,430 | 3,475 | 3,360 | 3,425 | 0% | 75,000 | 1989億3471万 | +2.33% | 16.29 | 2.25 |
01/06 | 3,460 | 3,525 | 3,420 | 3,425 | -2.97% | 95,500 | 1989億3471万 | +2.61% | 16.29 | 2.25 |
01/05 | 3,595 | 3,600 | 3,530 | 3,530 | -0.98% | 95,700 | 2050億3344万 | +6.01% | 16.79 | 2.32 |
01/04 | 3,575 | 3,600 | 3,535 | 3,565 | +2.44% | 104,600 | 2070億6635万 | +7.48% | 16.96 | 2.34 |
2021 |
12/30 | 3,450 | 3,500 | 3,415 | 3,480 | +0.14% | 52,400 | 2021億2928万 | +5.2% | 16.56 | 2.29 |
12/29 | 3,470 | 3,520 | 3,455 | 3,475 | +0.14% | 67,900 | 2018億3886万 | +5.14% | 16.53 | 2.28 |
12/28 | 3,390 | 3,475 | 3,365 | 3,470 | +3.58% | 89,300 | 2015億4845万 | +5.22% | 16.51 | 2.28 |
12/27 | 3,370 | 3,385 | 3,340 | 3,350 | -0.59% | 52,700 | 1945億7847万 | +1.73% | 15.94 | 2.2 |
12/24 | 3,395 | 3,395 | 3,350 | 3,370 | +0.6% | 54,000 | 1957億4014万 | +2.34% | 16.03 | 2.21 |
12/23 | 3,365 | 3,390 | 3,345 | 3,350 | +0.15% | 49,000 | 1945億7847万 | +1.82% | 15.94 | 2.2 |
12/22 | 3,300 | 3,355 | 3,285 | 3,345 | +1.21% | 63,900 | 1942億8806万 | +1.73% | 15.91 | 2.2 |
12/21 | 3,265 | 3,315 | 3,240 | 3,305 | +2.8% | 74,100 | 1919億6473万 | +0.58% | 15.72 | 2.17 |
12/20 | 3,285 | 3,290 | 3,210 | 3,215 | -2.87% | 61,100 | 1867億3725万 | -2.16% | 15.29 | 2.11 |
12/17 | 3,320 | 3,320 | 3,285 | 3,310 | -0.75% | 67,700 | 1922億5515万 | +0.64% | 15.75 | 2.17 |
12/16 | 3,360 | 3,365 | 3,305 | 3,335 | +1.06% | 78,600 | 1937億723万 | +1.55% | 15.87 | 2.19 |
12/15 | 3,330 | 3,360 | 3,295 | 3,300 | -1.79% | 50,400 | 1916億7432万 | +0.73% | 15.7 | 2.17 |
12/14 | 3,390 | 3,390 | 3,340 | 3,360 | -0.59% | 56,900 | 1951億5931万 | +2.85% | 15.98 | 2.21 |
12/13 | 3,375 | 3,420 | 3,335 | 3,380 | +0.45% | 78,600 | 1963億2097万 | +3.81% | 16.08 | 2.22 |
12/10 | 3,385 | 3,420 | 3,355 | 3,365 | 0% | 95,400 | 1954億4972万 | +3.79% | 16.01 | 2.21 |
12/09 | 3,340 | 3,375 | 3,330 | 3,365 | -0.44% | 101,200 | 1954億4972万 | +4.18% | 16.01 | 2.21 |
12/08 | 3,300 | 3,395 | 3,285 | 3,380 | +5.96% | 191,600 | 1963億2097万 | +5.1% | 16.08 | 2.22 |
12/07 | 3,200 | 3,225 | 3,150 | 3,190 | +1.43% | 91,200 | 1852億8517万 | -0.44% | 15.18 | 2.1 |
12/06 | 3,130 | 3,150 | 3,095 | 3,145 | +0.48% | 96,900 | 1826億7143万 | -1.66% | 14.96 | 2.07 |
12/03 | 3,150 | 3,165 | 3,090 | 3,130 | +0.48% | 101,700 | 1818億19万 | -1.97% | 14.89 | 2.06 |
12/02 | 3,155 | 3,190 | 3,090 | 3,115 | -2.66% | 134,700 | 1809億2894万 | -2.26% | 14.82 | 2.05 |
12/01 | 3,200 | 3,225 | 3,175 | 3,200 | -0.78% | 107,500 | 1858億6600万 | +0.6% | 15.22 | 2.1 |
11/30 | 3,260 | 3,335 | 3,210 | 3,225 | +0.47% | 236,300 | 1873億1808万 | +1.77% | 15.34 | 2.12 |
11/29 | 3,270 | 3,325 | 3,180 | 3,210 | -3.89% | 214,300 | 1864億4684万 | +1.84% | 15.27 | 2.11 |
11/26 | 3,385 | 3,405 | 3,300 | 3,340 | -1.33% | 135,800 | 1939億9764万 | +6.54% | 15.89 | 2.19 |
11/25 | 3,310 | 3,450 | 3,310 | 3,385 | +2.42% | 182,700 | 1966億1138万 | +8.7% | 16.1 | 2.22 |
11/24 | 3,365 | 3,365 | 3,300 | 3,305 | -1.34% | 42,600 | 1919億6473万 | +6.92% | 15.72 | 2.17 |
11/22 | 3,380 | 3,390 | 3,315 | 3,350 | -0.3% | 72,200 | 1945億7847万 | +9.16% | 15.94 | 2.2 |
11/19 | 3,275 | 3,365 | 3,275 | 3,360 | +2.44% | 97,500 | 1951億5931万 | +10.38% | 15.98 | 2.21 |
11/18 | 3,290 | 3,320 | 3,265 | 3,280 | -0.61% | 74,700 | 1905億1265万 | +8.79% | 15.6 | 2.15 |
11/17 | 3,345 | 3,345 | 3,280 | 3,300 | +0.15% | 90,600 | 1916億7432万 | +10.37% | 15.7 | 2.17 |
11/16 | 3,300 | 3,340 | 3,290 | 3,295 | -0.15% | 84,200 | 1913億8390万 | +11.09% | 15.68 | 2.16 |
11/15 | 3,290 | 3,310 | 3,270 | 3,300 | +0.3% | 95,500 | 1916億7432万 | +12.17% | 15.7 | 2.17 |
11/12 | 3,195 | 3,290 | 3,190 | 3,290 | +3.3% | 159,600 | 1910億9349万 | +12.79% | 15.65 | 2.16 |
11/11 | 3,135 | 3,190 | 3,120 | 3,185 | +1.43% | 113,600 | 1849億9476万 | +10.13% | 15.15 | 2.09 |
11/10 | 3,100 | 3,165 | 3,100 | 3,140 | +1.62% | 109,900 | 1823億8102万 | +9.41% | 14.94 | 2.06 |
11/09 | 3,080 | 3,100 | 3,045 | 3,090 | +0.49% | 79,800 | 1794億7686万 | +8.38% | 14.7 | 2.03 |
11/08 | 3,040 | 3,095 | 3,015 | 3,075 | +1.15% | 134,300 | 1786億561万 | +8.43% | 14.63 | 2.02 |
11/05 | 3,080 | 3,135 | 2,957 | 3,040 | -0.49% | 213,700 | 1765億7270万 | +7.61% | 14.46 | 2 |
11/04 | 3,005 | 3,080 | 2,995 | 3,055 | +1.33% | 149,200 | 1774億4395万 | +8.45% | 14.53 | 2.01 |
11/02 | 3,065 | 3,080 | 3,005 | 3,015 | -2.43% | 71,400 | 1751億2063万 | +7.14% | 14.34 | 1.98 |