時価総額
2021/10/29~2022/03/31
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 | 397 | 397 | 396 | 397 | -0.75% | 2,700 | 15億2448万 | 0% | 17.17 | 0.52 |
03/30 | 396 | 401 | 396 | 400 | 0% | 700 | 15億3600万 | +1.01% | 17.3 | 0.52 |
03/29 | 399 | 400 | 397 | 400 | +0.25% | 15,200 | 15億3600万 | +1.01% | 17.3 | 0.52 |
03/28 | 397 | 399 | 397 | 399 | -0.25% | 300 | 15億3216万 | +0.5% | 17.26 | 0.52 |
03/25 | 400 | 400 | 400 | 400 | 0% | 2,500 | 15億3600万 | +0.76% | 17.3 | 0.52 |
03/24 | 400 | 400 | 400 | 400 | -0.25% | 200 | 15億3600万 | +0.76% | 17.3 | 0.52 |
03/23 | 400 | 401 | 395 | 401 | +0.25% | 1,300 | 15億3984万 | +1.01% | 17.34 | 0.52 |
03/22 | 397 | 400 | 396 | 400 | 0% | 900 | 15億3600万 | +0.76% | 17.3 | 0.52 |
03/18 | 400 | 400 | 391 | 400 | 0% | 2,100 | 15億3600万 | +0.5% | 17.3 | 0.52 |
03/17 | 400 | 400 | 400 | 400 | 0% | 200 | 15億3600万 | +0.5% | 17.3 | 0.52 |
03/16 | 400 | 400 | 400 | 400 | +0.76% | 100 | 15億3600万 | +0.5% | 17.3 | 0.52 |
03/15 | 397 | 397 | 397 | 397 | 0% | 1,000 | 15億2448万 | -0.25% | 17.17 | 0.52 |
03/14 | 394 | 397 | 387 | 397 | +0.76% | 700 | 15億2448万 | -0.5% | 17.17 | 0.52 |
03/11 | 394 | 394 | 394 | 394 | 0% | 100 | 15億1296万 | -1.25% | 17.04 | 0.51 |
03/10 | 400 | 403 | 383 | 394 | +1.29% | 2,800 | 15億1296万 | -1.25% | 17.04 | 0.51 |
03/09 | 387 | 393 | 387 | 389 | +0.78% | 500 | 14億9376万 | -2.75% | 16.82 | 0.51 |
03/08 | 387 | 387 | 383 | 386 | -0.26% | 1,000 | 14億8224万 | -3.74% | 16.69 | 0.5 |
03/07 | 390 | 390 | 385 | 387 | -3.25% | 2,000 | 14億8608万 | -3.49% | 16.74 | 0.5 |
03/04 | 395 | 400 | 395 | 400 | 0% | 1,100 | 15億3600万 | -0.74% | 17.3 | 0.52 |
03/03 | 393 | 400 | 393 | 400 | +0.25% | 700 | 15億3600万 | -0.99% | 17.3 | 0.52 |
03/02 | 400 | 400 | 399 | 399 | -0.25% | 300 | 15億3216万 | -1.24% | 17.26 | 0.52 |
03/01 | 401 | 401 | 400 | 400 | +0.25% | 300 | 15億3600万 | -1.23% | 17.3 | 0.52 |
02/28 | 394 | 399 | 394 | 399 | +1.27% | 2,800 | 15億3216万 | -1.72% | 17.26 | 0.52 |
02/25 | 385 | 394 | 381 | 394 | +3.68% | 1,600 | 15億1296万 | -2.96% | 17.04 | 0.51 |
02/24 | 387 | 387 | 380 | 380 | -3.06% | 2,600 | 14億5920万 | -6.63% | 16.44 | 0.5 |
02/22 | 397 | 397 | 392 | 392 | -2.97% | 900 | 15億528万 | -4.16% | 16.95 | 0.51 |
02/21 | 405 | 405 | 397 | 404 | -0.25% | 1,300 | 15億5136万 | -1.46% | 17.47 | 0.53 |
02/18 | 405 | 406 | 404 | 405 | 0% | 800 | 15億5520万 | -1.22% | 17.52 | 0.53 |
02/17 | 404 | 405 | 404 | 405 | 0% | 200 | 15億5520万 | -1.22% | 17.52 | 0.53 |
02/16 | 405 | 408 | 405 | 405 | -0.25% | 1,700 | 15億5520万 | -1.46% | 17.52 | 0.53 |
02/15 | 404 | 406 | 404 | 406 | +0.5% | 1,300 | 15億5904万 | -1.22% | 17.56 | 0.53 |
02/14 | 400 | 406 | 400 | 404 | -0.74% | 600 | 15億5136万 | -1.7% | 17.47 | 0.53 |
02/10 | 405 | 407 | 399 | 407 | +0.49% | 1,500 | 15億6288万 | -0.97% | 17.6 | 0.53 |
02/09 | 404 | 405 | 400 | 405 | +0.5% | 900 | 15億5520万 | -1.46% | 17.52 | 0.53 |
02/08 | 405 | 405 | 400 | 403 | -0.49% | 1,900 | 15億4752万 | -1.95% | 17.43 | 0.53 |
02/07 | 405 | 405 | 405 | 405 | 0% | 600 | 15億5520万 | -1.46% | 17.52 | 0.53 |
02/04 | 409 | 409 | 391 | 405 | -0.25% | 4,100 | 15億5520万 | -1.46% | 17.52 | 0.53 |
02/03 | 405 | 406 | 405 | 406 | +0.74% | 200 | 15億5904万 | -1.22% | 17.56 | 0.53 |
02/02 | 405 | 407 | 403 | 403 | -0.98% | 1,200 | 15億4752万 | -1.95% | 17.43 | 0.53 |
02/01 | 407 | 408 | 407 | 407 | 0% | 800 | 15億6288万 | -0.97% | 17.6 | 0.53 |
01/31 | 404 | 407 | 404 | 407 | +0.25% | 2,200 | 15億6288万 | -0.97% | 17.6 | 0.53 |
01/28 | 404 | 410 | 404 | 406 | -2.64% | 2,600 | 15億5904万 | -1.22% | 17.56 | 0.53 |
01/27 | 426 | 426 | 405 | 417 | -2.11% | 9,400 | 16億128万 | +1.21% | 18.04 | 0.54 |
01/26 | 418 | 427 | 418 | 426 | +1.67% | 11,500 | 16億3584万 | +3.4% | 18.42 | 0.56 |
01/25 | 416 | 419 | 411 | 419 | +0.72% | 1,900 | 16億896万 | +1.7% | 18.12 | 0.55 |
01/24 | 411 | 416 | 411 | 416 | 0% | 2,600 | 15億9744万 | +0.97% | 17.99 | 0.54 |
01/21 | 411 | 416 | 411 | 416 | 0% | 1,600 | 15億9744万 | +0.73% | 17.99 | 0.54 |
01/20 | 412 | 416 | 412 | 416 | -0.24% | 500 | 15億9744万 | +0.73% | 17.99 | 0.54 |
01/19 | 420 | 420 | 412 | 417 | -0.71% | 1,800 | 16億128万 | +0.97% | 18.04 | 0.54 |
01/18 | 418 | 420 | 416 | 420 | +0.72% | 1,100 | 16億1280万 | +1.45% | 18.17 | 0.55 |
01/17 | 412 | 417 | 410 | 417 | +1.21% | 5,800 | 16億128万 | +0.72% | 18.04 | 0.54 |
01/14 | 412 | 412 | 407 | 412 | +0.49% | 1,800 | 15億8208万 | -0.48% | 17.82 | 0.54 |
01/13 | 412 | 412 | 408 | 410 | -0.24% | 11,300 | 15億7440万 | -0.97% | 17.73 | 0.53 |
01/12 | 408 | 412 | 408 | 411 | +0.24% | 1,200 | 15億7824万 | -0.96% | 17.78 | 0.54 |
01/11 | 412 | 414 | 406 | 410 | -0.24% | 2,800 | 15億7440万 | -1.2% | 17.73 | 0.53 |
01/06 | 410 | 411 | 404 | 411 | +0.24% | 2,000 | 15億7824万 | -0.96% | 17.78 | 0.54 |
01/05 | 407 | 410 | 407 | 410 | +0.74% | 700 | 15億7440万 | -1.44% | 17.73 | 0.53 |
01/04 | 407 | 409 | 407 | 407 | +0.74% | 1,200 | 15億6288万 | -2.16% | 17.6 | 0.53 |
2021 |
12/30 | 400 | 411 | 400 | 404 | +0.5% | 3,400 | 15億5136万 | -3.12% | 17.47 | 0.53 |
12/29 | 399 | 406 | 399 | 402 | +1.77% | 2,100 | 15億4368万 | -3.83% | 17.39 | 0.52 |
12/28 | 398 | 402 | 390 | 395 | -1% | 10,200 | 15億1680万 | -5.73% | 17.08 | 0.52 |
12/27 | 403 | 406 | 395 | 399 | -1.72% | 6,900 | 15億3216万 | -5.23% | 17.26 | 0.52 |
12/24 | 402 | 406 | 399 | 406 | +1% | 3,500 | 15億5904万 | -3.79% | 17.56 | 0.53 |
12/23 | 414 | 420 | 391 | 402 | -4.06% | 19,300 | 15億4368万 | -4.96% | 17.39 | 0.52 |
12/22 | 415 | 426 | 410 | 419 | +0.72% | 7,300 | 16億896万 | -1.18% | 18.12 | 0.55 |
12/21 | 419 | 419 | 412 | 416 | 0% | 300 | 15億9744万 | -2.12% | 17.99 | 0.54 |
12/20 | 424 | 424 | 412 | 416 | -1.89% | 2,500 | 15億9744万 | -2.35% | 17.99 | 0.54 |
12/17 | 421 | 425 | 416 | 424 | 0% | 1,600 | 16億2816万 | -0.47% | 18.34 | 0.55 |
12/16 | 424 | 429 | 423 | 424 | -0.7% | 1,700 | 16億2816万 | -0.7% | 18.34 | 0.55 |
12/15 | 427 | 427 | 427 | 427 | 0% | 2,000 | 16億3968万 | 0% | 18.47 | 0.56 |
12/14 | 420 | 427 | 418 | 427 | +0.47% | 1,200 | 16億3968万 | 0% | 18.47 | 0.56 |
12/13 | 425 | 425 | 417 | 425 | 0% | 1,000 | 16億3200万 | -0.7% | 18.38 | 0.55 |
12/10 | 426 | 426 | 418 | 425 | +0.24% | 3,100 | 16億3200万 | -0.7% | 18.38 | 0.55 |
12/09 | 424 | 424 | 424 | 424 | +0.24% | 1,300 | 16億2816万 | -0.93% | 18.34 | 0.55 |
12/08 | 420 | 424 | 420 | 423 | +0.71% | 7,700 | 16億2432万 | -1.4% | 18.29 | 0.55 |
12/07 | 418 | 420 | 403 | 420 | 0% | 4,600 | 16億1280万 | -2.1% | 18.17 | 0.55 |
12/06 | 417 | 420 | 417 | 420 | +0.72% | 1,600 | 16億1280万 | -2.33% | 18.17 | 0.55 |
12/03 | 415 | 417 | 412 | 417 | +0.48% | 7,100 | 16億128万 | -3.02% | 18.04 | 0.54 |
12/02 | 422 | 423 | 414 | 415 | -1.66% | 800 | 15億9360万 | -3.71% | 17.95 | 0.54 |
12/01 | 427 | 427 | 411 | 422 | -1.17% | 4,200 | 16億2048万 | -2.09% | 18.25 | 0.55 |
11/30 | 425 | 427 | 424 | 427 | +0.71% | 600 | 16億3968万 | -0.93% | 18.47 | 0.56 |
11/29 | 423 | 427 | 420 | 424 | -0.7% | 800 | 16億2816万 | -1.62% | 18.34 | 0.55 |
11/26 | 419 | 428 | 419 | 427 | +0.23% | 5,400 | 16億3968万 | -0.93% | 18.47 | 0.56 |
11/25 | 430 | 434 | 417 | 426 | -0.93% | 3,100 | 16億3584万 | -1.16% | 18.42 | 0.56 |
11/24 | 430 | 430 | 430 | 430 | -0.46% | 400 | 16億5120万 | -0.23% | 18.6 | 0.56 |
11/22 | 428 | 432 | 420 | 432 | 0% | 1,900 | 16億5888万 | +0.23% | 18.68 | 0.56 |
11/19 | 428 | 432 | 428 | 432 | -0.46% | 800 | 16億5888万 | +0.47% | 18.68 | 0.56 |
11/18 | 428 | 434 | 428 | 434 | -0.23% | 300 | 16億6656万 | +0.93% | 18.77 | 0.57 |
11/17 | 427 | 435 | 427 | 435 | +0.46% | 1,800 | 16億7040万 | +1.4% | 18.81 | 0.57 |
11/16 | 433 | 433 | 432 | 433 | 0% | 800 | 16億6272万 | +1.17% | 18.73 | 0.57 |
11/15 | 433 | 433 | 424 | 433 | 0% | 3,400 | 16億6272万 | +1.17% | 18.73 | 0.57 |
11/12 | 431 | 434 | 431 | 433 | -0.23% | 2,200 | 16億6272万 | +1.41% | 18.73 | 0.57 |
11/11 | 434 | 434 | 427 | 434 | 0% | 800 | 16億6656万 | +1.64% | 18.77 | 0.57 |
11/09 | 427 | 434 | 427 | 434 | -0.23% | 300 | 16億6656万 | +1.88% | 18.77 | 0.57 |
11/08 | 427 | 437 | 427 | 435 | +0.93% | 2,300 | 16億7040万 | +2.11% | 18.81 | 0.57 |
11/05 | 432 | 432 | 427 | 431 | -0.46% | 900 | 16億5504万 | +1.41% | 18.64 | 0.56 |
11/04 | 427 | 435 | 427 | 433 | 0% | 2,400 | 16億6272万 | +1.88% | 18.73 | 0.57 |
11/02 | 428 | 436 | 428 | 433 | -0.69% | 500 | 16億6272万 | +2.12% | 18.73 | 0.57 |
11/01 | 438 | 438 | 424 | 436 | -0.46% | 1,500 | 16億7424万 | +2.83% | 18.86 | 0.57 |
10/29 | 433 | 438 | 421 | 438 | 0% | 3,200 | 16億8192万 | +3.55% | 18.94 | 0.57 |