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 | 890 | 897 | 881 | 885 | -1.56% | 678,600 | 2159億9853万 | +3.15% | 6.27 | 0.62 |
| 03/30 | 911 | 912 | 882 | 899 | -0.77% | 598,700 | 2194億1546万 | +4.9% | 6.36 | 0.63 |
| 03/29 | 897 | 906 | 895 | 906 | +1.23% | 484,000 | 2211億2392万 | +5.72% | 6.41 | 0.64 |
| 03/28 | 900 | 903 | 887 | 895 | +0.45% | 491,900 | 2184億3919万 | +4.43% | 6.34 | 0.63 |
| 03/25 | 891 | 902 | 884 | 891 | +0.22% | 712,700 | 2174億6293万 | +3.97% | 6.31 | 0.63 |
| 03/24 | 870 | 890 | 865 | 889 | +1.14% | 609,200 | 2169億7480万 | +3.73% | 6.29 | 0.62 |
| 03/23 | 871 | 884 | 866 | 879 | +1.85% | 513,900 | 2145億3414万 | +2.57% | 6.22 | 0.62 |
| 03/22 | 872 | 877 | 859 | 863 | +0.7% | 445,100 | 2106億2908万 | +0.7% | 6.11 | 0.61 |
| 03/18 | 848 | 860 | 843 | 857 | -0.7% | 668,200 | 2091億6468万 | -0.12% | 6.07 | 0.6 |
| 03/17 | 858 | 868 | 854 | 863 | +2.37% | 497,200 | 2106億2908万 | +0.35% | 6.11 | 0.61 |
| 03/16 | 857 | 858 | 837 | 843 | -0.59% | 513,000 | 2057億4775万 | -1.98% | 5.97 | 0.59 |
| 03/15 | 818 | 852 | 815 | 848 | +3.67% | 459,200 | 2069億6809万 | -1.62% | 6 | 0.6 |
| 03/14 | 805 | 825 | 805 | 818 | +2.51% | 349,600 | 1996億4610万 | -5.43% | 5.79 | 0.57 |
| 03/11 | 813 | 815 | 790 | 798 | -4.55% | 666,200 | 1947億6478万 | -8.17% | 5.65 | 0.56 |
| 03/10 | 811 | 839 | 808 | 836 | +6.5% | 909,200 | 2040億3929万 | -4.35% | 5.92 | 0.59 |
| 03/09 | 787 | 804 | 780 | 785 | +0.64% | 735,300 | 1915億9192万 | -10.39% | 5.56 | 0.55 |
| 03/08 | 777 | 799 | 774 | 780 | -0.51% | 854,700 | 1903億7159万 | -11.46% | 5.52 | 0.55 |
| 03/07 | 811 | 816 | 766 | 784 | -5.08% | 1,054,600 | 1913億4785万 | -11.41% | 5.55 | 0.55 |
| 03/04 | 861 | 867 | 822 | 826 | -4.95% | 783,600 | 2015億9863万 | -7.09% | 5.85 | 0.58 |
| 03/03 | 867 | 877 | 858 | 869 | +2% | 542,900 | 2120億9347万 | -2.58% | 6.15 | 0.61 |
| 03/02 | 878 | 885 | 852 | 852 | -3.95% | 596,000 | 2079億4435万 | -4.7% | 6.03 | 0.6 |
| 03/01 | 915 | 919 | 884 | 887 | -2.95% | 748,100 | 2164億8666万 | -1.11% | 6.28 | 0.62 |
| 02/28 | 909 | 920 | 897 | 914 | +1.9% | 662,800 | 2230億7645万 | +1.9% | 6.47 | 0.64 |
| 02/25 | 890 | 901 | 882 | 897 | +1.82% | 545,700 | 2189億2733万 | -0.22% | 6.35 | 0.63 |
| 02/24 | 876 | 885 | 867 | 881 | +0.46% | 520,800 | 2150億2227万 | -2.22% | 6.24 | 0.62 |
| 02/22 | 896 | 898 | 870 | 877 | -1.9% | 426,500 | 2140億4600万 | -3.09% | 6.21 | 0.62 |
| 02/21 | 892 | 901 | 883 | 894 | -0.67% | 244,000 | 2181億9513万 | -1.87% | 6.33 | 0.63 |
| 02/18 | 888 | 902 | 886 | 900 | +1.01% | 442,200 | 2196億5952万 | -1.64% | 6.37 | 0.63 |
| 02/17 | 896 | 904 | 884 | 891 | -1.33% | 421,000 | 2174億6293万 | -3.15% | 6.31 | 0.63 |
| 02/16 | 902 | 905 | 894 | 903 | +2.38% | 468,100 | 2203億9172万 | -2.38% | 6.39 | 0.63 |
| 02/15 | 886 | 887 | 874 | 882 | +0.46% | 436,400 | 2152億6633万 | -4.96% | 6.24 | 0.62 |
| 02/14 | 873 | 887 | 873 | 878 | -1.9% | 454,700 | 2142億9007万 | -5.79% | 6.22 | 0.62 |
| 02/10 | 901 | 908 | 883 | 895 | +0.11% | 489,900 | 2184億3919万 | -4.38% | 6.34 | 0.63 |
| 02/09 | 883 | 896 | 882 | 894 | +2.41% | 621,400 | 2181億9513万 | -4.99% | 6.33 | 0.63 |
| 02/08 | 843 | 874 | 842 | 873 | -3% | 1,158,800 | 2130億6974万 | -7.52% | 6.18 | 0.61 |
| 02/07 | 903 | 909 | 888 | 900 | -1.96% | 592,900 | 2196億5952万 | -5.06% | 6.37 | 0.63 |
| 02/04 | 914 | 926 | 910 | 918 | +0.55% | 500,200 | 2240億5272万 | -3.57% | 6.5 | 0.64 |
| 02/03 | 915 | 921 | 908 | 913 | -0.87% | 499,600 | 2228億3238万 | -4.4% | 6.46 | 0.64 |
| 02/02 | 903 | 930 | 903 | 921 | +3.25% | 803,900 | 2247億8491万 | -3.76% | 6.52 | 0.65 |
| 02/01 | 901 | 912 | 890 | 892 | -0.34% | 381,100 | 2177億700万 | -7.08% | 6.31 | 0.63 |
| 01/31 | 878 | 898 | 868 | 895 | +0.56% | 619,300 | 2184億3919万 | -7.06% | 6.34 | 0.63 |
| 01/28 | 879 | 891 | 873 | 890 | +2.06% | 566,400 | 2172億1886万 | -7.87% | 6.3 | 0.62 |
| 01/27 | 912 | 915 | 864 | 872 | -3.96% | 979,400 | 2128億2567万 | -10.1% | 6.17 | 0.61 |
| 01/26 | 935 | 936 | 903 | 908 | -1.73% | 683,600 | 2216億1205万 | -6.78% | 6.43 | 0.64 |
| 01/25 | 921 | 933 | 914 | 924 | -0.11% | 783,600 | 2255億1711万 | -5.52% | 6.54 | 0.65 |
| 01/24 | 896 | 929 | 895 | 925 | +2.89% | 818,300 | 2257億6118万 | -5.8% | 6.55 | 0.65 |
| 01/21 | 918 | 921 | 886 | 899 | -4.46% | 750,500 | 2194億1546万 | -8.82% | 6.36 | 0.63 |
| 01/20 | 941 | 956 | 931 | 941 | -1.57% | 554,800 | 2296億6624万 | -4.95% | 6.66 | 0.66 |
| 01/19 | 974 | 975 | 953 | 956 | -3.34% | 767,200 | 2333億2723万 | -3.73% | 6.77 | 0.67 |
| 01/18 | 1,014 | 1,029 | 986 | 989 | -2.47% | 825,700 | 2413億8141万 | -0.5% | 7 | 0.69 |
| 01/17 | 1,010 | 1,029 | 1,007 | 1,014 | +1.6% | 656,400 | 2474億8307万 | +2.01% | 7.18 | 0.71 |
| 01/14 | 1,003 | 1,017 | 995 | 998 | -2.06% | 591,700 | 2435億7801万 | +0.5% | 7.07 | 0.7 |
| 01/13 | 1,013 | 1,030 | 1,010 | 1,019 | -0.2% | 747,900 | 2487億340万 | +2.83% | 7.21 | 0.72 |
| 01/12 | 996 | 1,030 | 986 | 1,021 | +4.29% | 935,600 | 2491億9153万 | +3.34% | 7.23 | 0.72 |
| 01/11 | 980 | 994 | 973 | 979 | -0.31% | 552,000 | 2389億4075万 | -0.41% | 6.93 | 0.69 |
| 01/07 | 991 | 997 | 979 | 982 | -0.51% | 663,800 | 2396億7295万 | +0.31% | 6.95 | 0.69 |
| 01/06 | 1,000 | 1,002 | 984 | 987 | -1.99% | 830,100 | 2408億9328万 | +1.33% | 6.99 | 0.69 |
| 01/05 | 982 | 1,010 | 964 | 1,007 | +2.86% | 1,201,600 | 2457億7460万 | +4.03% | 7.13 | 0.71 |
| 01/04 | 993 | 998 | 976 | 979 | +0.1% | 791,400 | 2389億4075万 | +1.87% | 6.93 | 0.69 |
| 2021 |
| 12/30 | 981 | 991 | 970 | 978 | -0.41% | 614,100 | 2386億9668万 | +2.41% | 6.92 | 0.69 |
| 12/29 | 988 | 999 | 979 | 982 | -1.41% | 662,600 | 2396億7295万 | +3.37% | 6.95 | 0.69 |
| 12/28 | 987 | 1,000 | 987 | 996 | +1.32% | 409,800 | 2430億8987万 | +5.4% | 7.05 | 0.7 |
| 12/27 | 988 | 999 | 983 | 983 | +0.2% | 291,900 | 2399億1701万 | +4.69% | 6.96 | 0.69 |
| 12/24 | 974 | 987 | 969 | 981 | +0.62% | 776,400 | 2394億2888万 | +4.92% | 6.94 | 0.69 |
| 12/23 | 962 | 978 | 955 | 975 | +0.31% | 947,500 | 2379億6449万 | +4.73% | 6.9 | 0.68 |
| 12/22 | 973 | 981 | 966 | 972 | -0.1% | 627,700 | 2372億3229万 | +4.74% | 6.88 | 0.68 |
| 12/21 | 991 | 991 | 969 | 973 | -0.61% | 671,600 | 2374億7635万 | +5.3% | 6.89 | 0.68 |
| 12/20 | 981 | 999 | 976 | 979 | -3.17% | 750,000 | 2389億4075万 | +6.41% | 6.93 | 0.69 |
| 12/17 | 1,024 | 1,033 | 1,002 | 1,011 | -1.37% | 871,900 | 2467億5087万 | +10.25% | 7.16 | 0.71 |
| 12/16 | 1,007 | 1,043 | 1,004 | 1,025 | +0.79% | 881,800 | 2501億6779万 | +12.51% | 7.26 | 0.72 |
| 12/15 | 1,000 | 1,029 | 996 | 1,017 | +0.39% | 820,900 | 2482億1526万 | +12.38% | 7.2 | 0.71 |
| 12/14 | 999 | 1,063 | 997 | 1,013 | +1.4% | 1,132,300 | 2472億3900万 | +12.68% | 7.17 | 0.71 |
| 12/13 | 1,009 | 1,009 | 985 | 999 | +0.71% | 666,600 | 2438億2207万 | +11.87% | 7.07 | 0.7 |
| 12/10 | 986 | 1,003 | 977 | 992 | +0.51% | 660,800 | 2421億1361万 | +11.71% | 7.02 | 0.7 |
| 12/09 | 981 | 999 | 979 | 987 | -0.1% | 672,000 | 2408億9328万 | +11.65% | 6.99 | 0.69 |
| 12/08 | 977 | 993 | 963 | 988 | +3.13% | 1,020,400 | 2411億3735万 | +12.53% | 6.99 | 0.69 |
| 12/07 | 935 | 959 | 935 | 958 | +3.23% | 515,100 | 2338億1536万 | +9.61% | 6.78 | 0.67 |
| 12/06 | 921 | 938 | 919 | 928 | +1.53% | 1,006,800 | 2264億9338万 | +6.67% | 6.57 | 0.65 |
| 12/03 | 877 | 917 | 874 | 914 | +5.3% | 806,300 | 2230億7645万 | +5.42% | 6.47 | 0.64 |
| 12/02 | 846 | 877 | 841 | 868 | +1.64% | 771,700 | 2118億4941万 | +0.35% | 6.14 | 0.61 |
| 12/01 | 842 | 858 | 840 | 854 | +0.83% | 608,800 | 2084億3248万 | -1.27% | 6.05 | 0.6 |
| 11/30 | 843 | 875 | 843 | 847 | +2.54% | 1,011,400 | 2067億2402万 | -2.08% | 6 | 0.59 |
| 11/29 | 810 | 833 | 799 | 826 | +0.12% | 940,900 | 2015億9863万 | -4.51% | 5.85 | 0.58 |
| 11/26 | 848 | 848 | 822 | 825 | -3.4% | 289,200 | 2013億5456万 | -4.73% | 5.84 | 0.58 |
| 11/25 | 864 | 867 | 854 | 854 | -0.35% | 199,900 | 2084億3248万 | -1.5% | 6.05 | 0.6 |
| 11/24 | 864 | 874 | 854 | 857 | -0.23% | 248,800 | 2091億6468万 | -1.15% | 6.07 | 0.6 |
| 11/22 | 873 | 874 | 855 | 859 | -2.05% | 214,600 | 2096億5281万 | -1.04% | 6.08 | 0.6 |
| 11/19 | 875 | 883 | 868 | 877 | -1.24% | 354,800 | 2140億4600万 | +1.04% | 6.21 | 0.62 |
| 11/18 | 871 | 893 | 870 | 888 | +0.91% | 369,100 | 2167億3073万 | +2.42% | 6.29 | 0.62 |
| 11/17 | 880 | 883 | 876 | 880 | 0% | 286,300 | 2147億7820万 | +1.73% | 6.23 | 0.62 |
| 11/16 | 881 | 888 | 876 | 880 | -0.45% | 414,800 | 2147億7820万 | +1.85% | 6.23 | 0.62 |
| 11/15 | 895 | 899 | 883 | 884 | -0.79% | 294,600 | 2157億5447万 | +2.55% | 6.26 | 0.62 |
| 11/12 | 868 | 894 | 866 | 891 | +2.06% | 537,400 | 2174億6293万 | +3.6% | 6.31 | 0.63 |
| 11/11 | 856 | 876 | 826 | 873 | +2.11% | 852,900 | 2130億6974万 | +1.99% | 6.18 | 0.61 |
| 11/10 | 865 | 867 | 849 | 855 | -1.27% | 395,600 | 2086億7655万 | +0.12% | 6.05 | 0.6 |
| 11/09 | 877 | 883 | 866 | 866 | -1.14% | 280,700 | 2113億6128万 | +1.76% | 6.13 | 0.61 |
| 11/08 | 880 | 884 | 874 | 876 | +0.92% | 285,100 | 2138億194万 | +3.3% | 6.2 | 0.62 |
| 11/05 | 873 | 874 | 861 | 868 | -2.25% | 448,900 | 2118億4941万 | +2.72% | 6.14 | 0.61 |
| 11/04 | 867 | 892 | 858 | 888 | +3.86% | 923,700 | 2167億3073万 | +5.46% | 6.29 | 0.62 |
| 11/02 | 866 | 869 | 851 | 855 | -2.51% | 375,000 | 2086億7655万 | +1.91% | 6.05 | 0.6 |
