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 | 1,568 | 1,585 | 1,550 | 1,554 | -2.51% | 49,900 | 591億3607万 | -4.66% | 12.52 | 0.55 |
| 03/30 | 1,621 | 1,621 | 1,578 | 1,594 | -1.73% | 52,600 | 606億5823万 | -2.57% | 13.04 | 0.57 |
| 03/29 | 1,622 | 1,626 | 1,608 | 1,622 | -0.49% | 94,500 | 617億2375万 | -1.28% | 13.27 | 0.58 |
| 03/28 | 1,637 | 1,638 | 1,618 | 1,630 | +0.68% | 44,800 | 620億2818万 | -1.15% | 13.33 | 0.58 |
| 03/25 | 1,627 | 1,634 | 1,616 | 1,619 | +0.68% | 51,400 | 616億958万 | -2.12% | 13.24 | 0.58 |
| 03/24 | 1,602 | 1,608 | 1,586 | 1,608 | -0.92% | 46,300 | 611億9099万 | -3.19% | 13.15 | 0.57 |
| 03/23 | 1,621 | 1,632 | 1,611 | 1,623 | +0.81% | 52,200 | 617億6180万 | -2.52% | 13.28 | 0.58 |
| 03/22 | 1,614 | 1,628 | 1,602 | 1,610 | +2.09% | 77,800 | 612億6710万 | -3.48% | 13.17 | 0.57 |
| 03/18 | 1,630 | 1,630 | 1,577 | 1,577 | -3.31% | 271,200 | 600億1131万 | -5.79% | 12.9 | 0.56 |
| 03/17 | 1,629 | 1,642 | 1,609 | 1,631 | +1.49% | 65,400 | 620億6623万 | -3.03% | 13.34 | 0.58 |
| 03/16 | 1,634 | 1,641 | 1,601 | 1,607 | -2.25% | 66,500 | 611億5293万 | -4.85% | 13.14 | 0.57 |
| 03/15 | 1,616 | 1,652 | 1,613 | 1,644 | +2.81% | 48,300 | 625億6094万 | -3.12% | 13.45 | 0.59 |
| 03/14 | 1,642 | 1,652 | 1,598 | 1,599 | -1.9% | 59,400 | 608億4850万 | -6.16% | 13.08 | 0.57 |
| 03/11 | 1,637 | 1,656 | 1,624 | 1,630 | -1.45% | 83,600 | 620億2818万 | -4.79% | 13.33 | 0.58 |
| 03/10 | 1,610 | 1,661 | 1,610 | 1,654 | +5.35% | 79,100 | 629億4148万 | -3.78% | 13.53 | 0.59 |
| 03/09 | 1,569 | 1,627 | 1,565 | 1,570 | +0.06% | 89,900 | 597億4493万 | -8.88% | 12.84 | 0.56 |
| 03/08 | 1,584 | 1,611 | 1,568 | 1,569 | -1.2% | 87,000 | 597億688万 | -9.31% | 12.83 | 0.56 |
| 03/07 | 1,622 | 1,622 | 1,570 | 1,588 | -4.16% | 103,600 | 604億2991万 | -8.53% | 12.99 | 0.57 |
| 03/04 | 1,671 | 1,676 | 1,649 | 1,657 | -0.78% | 93,800 | 630億5564万 | -4.82% | 13.55 | 0.59 |
| 03/03 | 1,669 | 1,686 | 1,663 | 1,670 | +2.27% | 87,200 | 635億5034万 | -4.24% | 13.66 | 0.6 |
| 03/02 | 1,669 | 1,669 | 1,632 | 1,633 | -3.54% | 64,600 | 621億4234万 | -6.53% | 13.36 | 0.58 |
| 03/01 | 1,728 | 1,746 | 1,691 | 1,693 | -2.03% | 68,800 | 644億2559万 | -3.42% | 13.85 | 0.6 |
| 02/28 | 1,697 | 1,737 | 1,697 | 1,728 | +1.83% | 73,000 | 657億5748万 | -1.48% | 14.13 | 0.62 |
| 02/25 | 1,700 | 1,714 | 1,679 | 1,697 | -2.08% | 90,600 | 645億7780万 | -3.25% | 13.88 | 0.61 |
| 02/24 | 1,724 | 1,737 | 1,714 | 1,733 | +0.52% | 54,900 | 659億4775万 | -1.31% | 14.18 | 0.62 |
| 02/22 | 1,753 | 1,758 | 1,722 | 1,724 | -2.43% | 44,600 | 656億526万 | -1.93% | 14.1 | 0.61 |
| 02/21 | 1,759 | 1,767 | 1,743 | 1,767 | +0.45% | 24,400 | 672億4159万 | +0.34% | 14.45 | 0.63 |
| 02/18 | 1,753 | 1,774 | 1,750 | 1,759 | -0.28% | 30,600 | 669億3716万 | -0.17% | 14.39 | 0.63 |
| 02/17 | 1,780 | 1,781 | 1,745 | 1,764 | -0.84% | 34,500 | 671億2743万 | -0.06% | 14.43 | 0.63 |
| 02/16 | 1,751 | 1,786 | 1,751 | 1,779 | +3.37% | 56,900 | 676億9824万 | +0.68% | 14.55 | 0.63 |
| 02/15 | 1,714 | 1,734 | 1,708 | 1,721 | +1.12% | 73,000 | 654億9110万 | -2.66% | 14.08 | 0.61 |
| 02/14 | 1,730 | 1,730 | 1,693 | 1,702 | -2.52% | 82,200 | 647億6807万 | -3.95% | 13.92 | 0.61 |
| 02/10 | 1,794 | 1,797 | 1,742 | 1,746 | -2.68% | 61,300 | 664億4245万 | -1.74% | 14.28 | 0.62 |
| 02/09 | 1,801 | 1,815 | 1,780 | 1,794 | -0.39% | 74,600 | 682億6905万 | +0.73% | 14.67 | 0.64 |
| 02/08 | 1,795 | 1,825 | 1,795 | 1,801 | +0.39% | 43,200 | 685億3543万 | +1.07% | 14.73 | 0.64 |
| 02/07 | 1,807 | 1,815 | 1,781 | 1,794 | -1.86% | 47,700 | 682億6905万 | +0.79% | 14.67 | 0.64 |
| 02/04 | 1,800 | 1,835 | 1,798 | 1,828 | +1.22% | 41,300 | 695億6289万 | +2.75% | 14.95 | 0.65 |
| 02/03 | 1,795 | 1,815 | 1,785 | 1,806 | +0.61% | 51,200 | 687億2570万 | +1.63% | 14.77 | 0.64 |
| 02/02 | 1,774 | 1,811 | 1,773 | 1,795 | +2.1% | 52,700 | 683億710万 | +1.24% | 14.68 | 0.64 |
| 02/01 | 1,756 | 1,778 | 1,749 | 1,758 | +1.09% | 48,600 | 668億9910万 | -0.73% | 14.38 | 0.63 |
| 01/31 | 1,720 | 1,740 | 1,711 | 1,739 | +1.1% | 41,000 | 661億7607万 | -1.64% | 14.22 | 0.62 |
| 01/28 | 1,748 | 1,751 | 1,710 | 1,720 | +0.23% | 84,000 | 654億5305万 | -2.66% | 14.07 | 0.61 |
| 01/27 | 1,738 | 1,762 | 1,708 | 1,716 | -1.21% | 71,300 | 653億83万 | -2.83% | 14.04 | 0.61 |
| 01/26 | 1,764 | 1,769 | 1,732 | 1,737 | -0.74% | 53,900 | 660億9997万 | -1.53% | 14.21 | 0.62 |
| 01/25 | 1,769 | 1,779 | 1,741 | 1,750 | -1.07% | 67,300 | 665億9467万 | -0.91% | 14.31 | 0.62 |
| 01/24 | 1,728 | 1,771 | 1,727 | 1,769 | +2.67% | 60,600 | 673億1770万 | +0.06% | 14.47 | 0.63 |
| 01/21 | 1,736 | 1,736 | 1,709 | 1,723 | -0.92% | 66,000 | 655億6721万 | -2.55% | 14.09 | 0.61 |
| 01/20 | 1,729 | 1,763 | 1,721 | 1,739 | +0.4% | 60,500 | 661億7607万 | -1.75% | 14.22 | 0.62 |
| 01/19 | 1,779 | 1,779 | 1,727 | 1,732 | -3.08% | 51,800 | 659億970万 | -2.2% | 14.17 | 0.62 |
| 01/18 | 1,824 | 1,828 | 1,786 | 1,787 | -1.22% | 31,400 | 680億267万 | +0.79% | 14.62 | 0.64 |
| 01/17 | 1,794 | 1,828 | 1,794 | 1,809 | +0.84% | 28,400 | 688億3986万 | +2.15% | 14.8 | 0.65 |
| 01/14 | 1,821 | 1,823 | 1,775 | 1,794 | -1.27% | 58,900 | 682億6905万 | +1.47% | 14.67 | 0.64 |
| 01/13 | 1,819 | 1,829 | 1,809 | 1,817 | -0.06% | 54,900 | 691億4429万 | +2.89% | 14.86 | 0.65 |
| 01/12 | 1,815 | 1,834 | 1,808 | 1,818 | +0.17% | 76,400 | 691億8235万 | +3.24% | 14.87 | 0.65 |
| 01/11 | 1,805 | 1,818 | 1,783 | 1,815 | +0.55% | 59,300 | 690億6819万 | +3.36% | 14.85 | 0.65 |
| 01/07 | 1,822 | 1,836 | 1,793 | 1,805 | -0.93% | 61,700 | 686億8765万 | +3.2% | 14.76 | 0.64 |
| 01/06 | 1,830 | 1,842 | 1,816 | 1,822 | -1.51% | 48,400 | 693億3457万 | +4.65% | 14.9 | 0.65 |
| 01/05 | 1,836 | 1,854 | 1,830 | 1,850 | +1.98% | 61,000 | 704億8万 | +6.75% | 15.13 | 0.66 |
| 01/04 | 1,789 | 1,823 | 1,789 | 1,814 | +3.19% | 54,900 | 690億3013万 | +5.16% | 14.84 | 0.65 |
| 2021 |
| 12/30 | 1,767 | 1,777 | 1,758 | 1,758 | -1.57% | 21,400 | 668億9910万 | +2.21% | 14.38 | 0.63 |
| 12/29 | 1,763 | 1,787 | 1,763 | 1,786 | +1.36% | 91,300 | 679億6462万 | +3.96% | 14.61 | 0.64 |
| 12/28 | 1,739 | 1,773 | 1,738 | 1,762 | +2.32% | 45,600 | 670億5132万 | +2.8% | 14.41 | 0.63 |
| 12/27 | 1,709 | 1,727 | 1,707 | 1,722 | +0.06% | 37,000 | 655億2916万 | +0.64% | 14.09 | 0.61 |
| 12/24 | 1,703 | 1,727 | 1,703 | 1,721 | +0.82% | 35,400 | 654億9110万 | +0.58% | 14.08 | 0.61 |
| 12/23 | 1,683 | 1,722 | 1,683 | 1,707 | +0.89% | 40,600 | 649億5834万 | -0.18% | 13.96 | 0.61 |
| 12/22 | 1,666 | 1,696 | 1,666 | 1,692 | -0.18% | 59,700 | 643億8753万 | -0.99% | 13.84 | 0.6 |
| 12/21 | 1,691 | 1,715 | 1,691 | 1,695 | +0.77% | 54,500 | 645億169万 | -0.82% | 13.86 | 0.6 |
| 12/20 | 1,759 | 1,765 | 1,682 | 1,682 | -5.51% | 76,200 | 640億699万 | -1.69% | 13.76 | 0.6 |
| 12/17 | 1,800 | 1,807 | 1,779 | 1,780 | -0.5% | 82,400 | 677億3629万 | +3.97% | 14.56 | 0.63 |
| 12/16 | 1,783 | 1,811 | 1,777 | 1,789 | +0.28% | 60,300 | 680億7878万 | +4.8% | 14.63 | 0.64 |
| 12/15 | 1,761 | 1,790 | 1,760 | 1,784 | +0.62% | 44,400 | 678億8851万 | +4.88% | 14.59 | 0.64 |
| 12/14 | 1,778 | 1,794 | 1,773 | 1,773 | +0.06% | 78,800 | 674億6991万 | +4.6% | 14.5 | 0.63 |
| 12/13 | 1,773 | 1,780 | 1,764 | 1,772 | +0.62% | 52,100 | 674億3186万 | +4.79% | 14.49 | 0.63 |
| 12/10 | 1,750 | 1,769 | 1,750 | 1,761 | +1.27% | 71,100 | 670億1327万 | +4.45% | 14.4 | 0.63 |
| 12/09 | 1,742 | 1,759 | 1,730 | 1,739 | -0.17% | 59,100 | 661億7607万 | +3.33% | 14.22 | 0.62 |
| 12/08 | 1,750 | 1,757 | 1,735 | 1,742 | +0.35% | 110,200 | 662億9024万 | +3.69% | 14.25 | 0.62 |
| 12/07 | 1,710 | 1,742 | 1,707 | 1,736 | +1.94% | 82,600 | 660億6191万 | +3.58% | 14.2 | 0.62 |
| 12/06 | 1,687 | 1,715 | 1,687 | 1,703 | +1.07% | 76,100 | 648億613万 | +1.85% | 13.93 | 0.61 |
| 12/03 | 1,658 | 1,688 | 1,658 | 1,685 | +3.06% | 70,800 | 641億2115万 | +0.96% | 13.78 | 0.6 |
| 12/02 | 1,613 | 1,650 | 1,608 | 1,635 | +0.8% | 114,400 | 622億1845万 | -1.98% | 13.37 | 0.58 |
| 12/01 | 1,604 | 1,643 | 1,604 | 1,622 | +0.75% | 70,000 | 617億2375万 | -2.76% | 13.27 | 0.58 |
| 11/30 | 1,655 | 1,688 | 1,610 | 1,610 | -2.6% | 109,800 | 612億6710万 | -3.48% | 13.17 | 0.57 |
| 11/29 | 1,680 | 1,688 | 1,652 | 1,653 | -1.9% | 63,200 | 648億8702万 | -0.9% | 13.66 | 0.6 |
| 11/26 | 1,704 | 1,704 | 1,676 | 1,685 | -1.12% | 42,400 | 661億4315万 | +1.02% | 13.93 | 0.61 |
| 11/25 | 1,706 | 1,716 | 1,702 | 1,704 | +0.24% | 38,000 | 668億8898万 | +2.34% | 14.08 | 0.61 |
| 11/24 | 1,697 | 1,725 | 1,695 | 1,700 | +0.71% | 36,500 | 667億3197万 | +2.29% | 14.05 | 0.61 |
| 11/22 | 1,690 | 1,713 | 1,676 | 1,688 | -1.46% | 51,400 | 662億6092万 | +1.69% | 13.95 | 0.61 |
| 11/19 | 1,699 | 1,713 | 1,692 | 1,713 | +1% | 41,200 | 672億4227万 | +3.38% | 14.16 | 0.62 |
| 11/18 | 1,685 | 1,711 | 1,674 | 1,696 | +0.65% | 51,900 | 665億7495万 | +2.66% | 14.02 | 0.61 |
| 11/17 | 1,693 | 1,705 | 1,680 | 1,685 | -0.53% | 46,600 | 661億4315万 | +2.25% | 13.93 | 0.61 |
| 11/16 | 1,756 | 1,756 | 1,694 | 1,694 | -3.14% | 63,500 | 664億9644万 | +3.1% | 14 | 0.61 |
| 11/15 | 1,714 | 1,772 | 1,714 | 1,749 | +2.82% | 119,900 | 686億5542万 | +6.78% | 14.46 | 0.63 |
| 11/12 | 1,651 | 1,701 | 1,651 | 1,701 | +3.03% | 63,000 | 667億7122万 | +4.42% | 14.06 | 0.61 |
| 11/11 | 1,642 | 1,672 | 1,642 | 1,651 | +0.61% | 46,800 | 648億851万 | +1.85% | 13.65 | 0.59 |
| 11/10 | 1,659 | 1,679 | 1,615 | 1,641 | +0.06% | 104,200 | 644億1597万 | +1.55% | 13.56 | 0.59 |
| 11/09 | 1,657 | 1,670 | 1,570 | 1,640 | -1.62% | 104,400 | 643億7672万 | +1.8% | 13.56 | 0.59 |
| 11/08 | 1,667 | 1,677 | 1,658 | 1,667 | +1.03% | 25,700 | 654億3658万 | +3.73% | 13.78 | 0.6 |
| 11/05 | 1,682 | 1,682 | 1,650 | 1,650 | -2.42% | 43,000 | 647億6926万 | +3.06% | 13.64 | 0.59 |
| 11/04 | 1,661 | 1,691 | 1,658 | 1,691 | +2.67% | 71,200 | 663億7868万 | +5.89% | 13.98 | 0.61 |
| 11/02 | 1,665 | 1,669 | 1,647 | 1,647 | -0.66% | 48,400 | 646億5150万 | +3.45% | 13.61 | 0.59 |
