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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2022 |
| 03/31 | 11,400 | 11,667 | 11,333 | 11,467 | +0.88% | 557,700 | 1兆2416億 | +8.79% | 18.75 | 4.24 |
| 03/30 | 11,500 | 11,533 | 11,333 | 11,367 | -0.73% | 546,300 | 1兆2308億 | +8.15% | 18.59 | 4.21 |
| 03/29 | 11,400 | 11,583 | 11,400 | 11,450 | +1.93% | 495,900 | 1兆2398億 | +8.96% | 18.73 | 4.24 |
| 03/28 | 11,367 | 11,433 | 11,200 | 11,233 | -1.75% | 352,800 | 1兆2164億 | +6.96% | 18.37 | 4.16 |
| 03/25 | 11,500 | 11,583 | 11,350 | 11,433 | +1.33% | 541,500 | 1兆2380億 | +8.74% | 18.7 | 4.23 |
| 03/24 | 10,917 | 11,283 | 10,883 | 11,283 | +0.59% | 337,500 | 1兆2218億 | +7.41% | 18.45 | 4.17 |
| 03/23 | 10,900 | 11,217 | 10,883 | 11,217 | +5.16% | 583,200 | 1兆2146億 | +6.91% | 18.34 | 4.15 |
| 03/22 | 10,683 | 10,733 | 10,533 | 10,667 | +0.31% | 436,800 | 1兆1550億 | +1.68% | 17.44 | 3.95 |
| 03/18 | 10,600 | 10,633 | 10,517 | 10,633 | +1.27% | 753,000 | 1兆1514億 | +1.06% | 17.39 | 3.93 |
| 03/17 | 10,450 | 10,567 | 10,300 | 10,500 | +5% | 567,900 | 1兆1369億 | -0.4% | 17.17 | 3.88 |
| 03/16 | 9,850 | 10,050 | 9,770 | 10,000 | +2.56% | 711,000 | 1兆828億 | -5.22% | 16.35 | 3.7 |
| 03/15 | 9,560 | 9,853 | 9,527 | 9,750 | +0.24% | 539,400 | 1兆557億 | -7.85% | 15.94 | 3.61 |
| 03/14 | 9,760 | 9,937 | 9,673 | 9,727 | -0.58% | 556,800 | 1兆532億 | -8.44% | 15.91 | 3.6 |
| 03/11 | 9,940 | 10,067 | 9,577 | 9,783 | -4.4% | 1,012,500 | 1兆593億 | -8.25% | 16 | 3.62 |
| 03/10 | 10,200 | 10,300 | 10,100 | 10,233 | +3.79% | 481,200 | 1兆1081億 | -4.49% | 16.74 | 3.79 |
| 03/09 | 9,813 | 10,033 | 9,670 | 9,860 | +1.75% | 690,900 | 1兆676億 | -8.13% | 16.12 | 3.65 |
| 03/08 | 9,377 | 9,883 | 9,377 | 9,690 | +0.8% | 1,011,600 | 1兆492億 | -9.88% | 15.85 | 3.58 |
| 03/07 | 9,800 | 9,923 | 9,470 | 9,613 | -4.82% | 956,100 | 1兆409億 | -10.77% | 15.72 | 3.56 |
| 03/04 | 10,400 | 10,417 | 10,067 | 10,100 | -5.02% | 683,400 | 1兆936億 | -6.58% | 16.52 | 3.74 |
| 03/03 | 10,600 | 10,750 | 10,583 | 10,633 | +1.59% | 428,700 | 1兆1514億 | -1.89% | 17.39 | 3.93 |
| 03/02 | 10,533 | 10,617 | 10,383 | 10,467 | -2.79% | 453,000 | 1兆1333億 | -3.35% | 17.12 | 3.87 |
| 03/01 | 10,867 | 10,883 | 10,733 | 10,767 | +0.47% | 451,200 | 1兆1658億 | -0.69% | 17.61 | 3.98 |
| 02/28 | 10,400 | 10,800 | 10,400 | 10,717 | -0.62% | 675,900 | 1兆1604億 | -1.12% | 17.53 | 3.96 |
| 02/25 | 10,417 | 10,817 | 10,367 | 10,783 | +6.59% | 684,300 | 1兆1676億 | -0.64% | 17.63 | 3.99 |
| 02/24 | 10,550 | 10,550 | 10,000 | 10,117 | -5.75% | 966,600 | 1兆954億 | -6.96% | 16.54 | 3.74 |
| 02/22 | 11,083 | 11,167 | 10,700 | 10,733 | -5.15% | 676,200 | 1兆1622億 | -1.89% | 17.55 | 3.97 |
| 02/21 | 11,050 | 11,333 | 10,983 | 11,317 | +0.3% | 614,700 | 1兆2254億 | +3.07% | 18.51 | 4.19 |
| 02/18 | 11,317 | 11,367 | 11,167 | 11,283 | -2.31% | 700,800 | 1兆2218億 | +2.61% | 18.45 | 4.17 |
| 02/17 | 11,333 | 11,733 | 11,317 | 11,550 | +3.13% | 1,051,500 | 1兆2506億 | +4.9% | 18.89 | 4.27 |
| 02/16 | 11,200 | 11,217 | 11,050 | 11,200 | +2.28% | 601,500 | 1兆2127億 | +1.59% | 18.32 | 4.14 |
| 02/15 | 11,267 | 11,317 | 10,933 | 10,950 | -2.09% | 687,900 | 1兆1857億 | -0.81% | 17.91 | 4.05 |
| 02/14 | 11,000 | 11,217 | 11,000 | 11,183 | -2.33% | 679,500 | 1兆2109億 | +1% | 18.29 | 4.14 |
| 02/10 | 11,333 | 11,450 | 11,267 | 11,450 | +2.84% | 870,000 | 1兆2398億 | +3.28% | 18.72 | 4.24 |
| 02/09 | 10,900 | 11,133 | 10,900 | 11,133 | +3.73% | 704,400 | 1兆2055億 | +0.3% | 18.21 | 4.12 |
| 02/08 | 10,733 | 10,817 | 10,717 | 10,733 | -0.16% | 574,200 | 1兆1622億 | -3.61% | 17.55 | 3.97 |
| 02/07 | 10,767 | 10,867 | 10,667 | 10,750 | -0.46% | 615,300 | 1兆1640億 | -3.79% | 17.58 | 3.98 |
| 02/04 | 10,617 | 10,817 | 10,600 | 10,800 | +0.62% | 532,800 | 1兆1694億 | -3.68% | 17.66 | 4 |
| 02/03 | 10,983 | 11,033 | 10,667 | 10,733 | -2.87% | 693,300 | 1兆1622億 | -4.58% | 17.55 | 3.97 |
| 02/02 | 10,733 | 11,067 | 10,733 | 11,050 | +3.43% | 638,100 | 1兆1965億 | -2.07% | 18.07 | 4.09 |
| 02/01 | 10,717 | 10,883 | 10,633 | 10,683 | +3.05% | 946,500 | 1兆1568億 | -5.5% | 17.47 | 3.95 |
| 01/31 | 10,167 | 10,383 | 10,167 | 10,367 | +1.3% | 968,700 | 1兆1225億 | -8.54% | 16.95 | 3.84 |
| 01/28 | 10,700 | 10,717 | 10,233 | 10,233 | -3% | 1,112,400 | 1兆1081億 | -10.04% | 16.74 | 3.79 |
| 01/27 | 11,083 | 11,200 | 10,550 | 10,550 | -2.01% | 1,785,600 | 1兆1424億 | -7.63% | 17.25 | 3.9 |
| 01/26 | 10,617 | 10,850 | 10,317 | 10,767 | +3.36% | 1,605,000 | 1兆1658億 | -5.87% | 17.61 | 3.98 |
| 01/25 | 10,867 | 10,933 | 10,300 | 10,417 | -3.4% | 1,225,800 | 1兆1279億 | -9.01% | 17.03 | 3.85 |
| 01/24 | 10,483 | 10,783 | 10,383 | 10,783 | +1.09% | 782,400 | 1兆1676億 | -6.03% | 17.63 | 3.99 |
| 01/21 | 10,850 | 10,867 | 10,600 | 10,667 | -3.76% | 978,900 | 1兆1550億 | -7.08% | 17.44 | 3.95 |
| 01/20 | 11,167 | 11,217 | 11,000 | 11,083 | -2.06% | 945,000 | 1兆2001億 | -3.51% | 18.13 | 4.1 |
| 01/19 | 11,550 | 11,617 | 11,300 | 11,317 | -3.82% | 930,000 | 1兆2254億 | -1.47% | 18.51 | 4.19 |
| 01/18 | 11,733 | 11,917 | 11,667 | 11,767 | +0.28% | 817,800 | 1兆2741億 | +2.56% | 19.24 | 4.35 |
| 01/17 | 11,867 | 11,867 | 11,667 | 11,733 | +0.14% | 831,600 | 1兆2705億 | +2.53% | 19.19 | 4.34 |
| 01/14 | 11,600 | 11,717 | 11,517 | 11,717 | +0.72% | 689,100 | 1兆2687億 | +2.68% | 19.16 | 4.33 |
| 01/13 | 11,700 | 11,817 | 11,633 | 11,633 | -2.38% | 769,200 | 1兆2597億 | +2.2% | 19.02 | 4.3 |
| 01/12 | 11,733 | 11,983 | 11,667 | 11,917 | +3.03% | 755,100 | 1兆2904億 | +4.96% | 19.49 | 4.41 |
| 01/11 | 11,717 | 11,733 | 11,450 | 11,567 | -1.84% | 734,700 | 1兆2525億 | +2.25% | 18.92 | 4.28 |
| 01/07 | 11,917 | 12,017 | 11,667 | 11,783 | +2.32% | 1,439,400 | 1兆2759億 | +4.43% | 19.27 | 4.36 |
| 01/06 | 11,483 | 11,633 | 11,417 | 11,517 | -2.4% | 625,500 | 1兆2470億 | +2.43% | 18.83 | 4.26 |
| 01/05 | 11,900 | 11,900 | 11,783 | 11,800 | -1.67% | 505,800 | 1兆2777億 | +5.2% | 19.3 | 4.37 |
| 01/04 | 11,833 | 12,017 | 11,783 | 12,000 | +2.42% | 802,500 | 1兆2994億 | +7.42% | 19.62 | 4.44 |
| 2021 |
| 12/30 | 11,667 | 11,800 | 11,633 | 11,717 | 0% | 461,400 | 1兆2687億 | +5.45% | 19.16 | 4.33 |
| 12/29 | 11,733 | 11,783 | 11,633 | 11,717 | 0% | 479,100 | 1兆2687億 | +5.82% | 19.16 | 4.33 |
| 12/28 | 11,667 | 11,717 | 11,617 | 11,717 | +1.01% | 566,100 | 1兆2687億 | +6.2% | 19.16 | 4.33 |
| 12/27 | 11,667 | 11,700 | 11,600 | 11,600 | +0.29% | 535,200 | 1兆2561億 | +5.4% | 18.97 | 4.29 |
| 12/24 | 11,500 | 11,583 | 11,483 | 11,567 | +1.02% | 317,400 | 1兆2525億 | +5.24% | 18.92 | 4.28 |
| 12/23 | 11,467 | 11,483 | 11,383 | 11,450 | +0.59% | 368,400 | 1兆2398億 | +4.37% | 18.72 | 4.24 |
| 12/22 | 11,400 | 11,450 | 11,183 | 11,383 | +0.15% | 508,500 | 1兆2326億 | +3.81% | 18.62 | 4.21 |
| 12/21 | 11,150 | 11,367 | 11,083 | 11,367 | +3.65% | 579,300 | 1兆2308億 | +3.63% | 18.59 | 4.21 |
| 12/20 | 11,083 | 11,133 | 10,950 | 10,967 | -0.45% | 567,900 | 1兆1875億 | -0.04% | 17.93 | 4.06 |
| 12/17 | 10,983 | 11,067 | 10,933 | 11,017 | -0.6% | 489,300 | 1兆1929億 | +0.32% | 18.02 | 4.08 |
| 12/16 | 11,067 | 11,117 | 10,933 | 11,083 | +1.68% | 513,600 | 1兆2001億 | +0.91% | 18.13 | 4.1 |
| 12/15 | 10,833 | 11,017 | 10,833 | 10,900 | +0.31% | 341,100 | 1兆1803億 | -0.71% | 17.83 | 4.03 |
| 12/14 | 11,083 | 11,083 | 10,833 | 10,867 | -1.51% | 511,200 | 1兆1767億 | -1.06% | 17.77 | 4.02 |
| 12/13 | 11,067 | 11,100 | 10,983 | 11,033 | +0.15% | 395,100 | 1兆1947億 | +0.44% | 18.04 | 4.08 |
| 12/10 | 10,933 | 11,100 | 10,917 | 11,017 | -0.15% | 435,300 | 1兆1929億 | +0.41% | 18.02 | 4.08 |
| 12/09 | 10,933 | 11,117 | 10,833 | 11,033 | +1.07% | 429,600 | 1兆1947億 | +0.7% | 18.04 | 4.08 |
| 12/08 | 11,217 | 11,233 | 10,850 | 10,917 | -0.76% | 682,500 | 1兆1821億 | -0.16% | 17.85 | 4.04 |
| 12/07 | 10,817 | 11,017 | 10,683 | 11,000 | +0.76% | 528,600 | 1兆1911億 | +0.76% | 17.99 | 4.07 |
| 12/06 | 10,867 | 10,983 | 10,817 | 10,917 | +0.46% | 373,500 | 1兆1821億 | +0.29% | 17.85 | 4.04 |
| 12/03 | 10,833 | 10,883 | 10,617 | 10,867 | +0.31% | 451,200 | 1兆1767億 | +0.04% | 17.77 | 4.02 |
| 12/02 | 10,733 | 10,933 | 10,700 | 10,833 | +0.46% | 332,100 | 1兆1730億 | 0% | 17.72 | 4.01 |
| 12/01 | 10,850 | 10,900 | 10,600 | 10,783 | -0.77% | 552,000 | 1兆1676億 | -0.27% | 17.63 | 3.99 |
| 11/30 | 10,967 | 11,250 | 10,867 | 10,867 | +2.03% | 1,003,500 | 1兆1767億 | +0.63% | 17.77 | 4.02 |
| 11/29 | 10,433 | 10,750 | 10,383 | 10,650 | +1.27% | 730,500 | 1兆1532億 | -1.18% | 17.42 | 3.94 |
| 11/26 | 10,683 | 10,717 | 10,400 | 10,517 | -2.02% | 601,800 | 1兆1388億 | -2.2% | 17.2 | 3.89 |
| 11/25 | 10,817 | 10,867 | 10,700 | 10,733 | -0.16% | 250,800 | 1兆1622億 | -0.08% | 17.55 | 3.97 |
| 11/24 | 10,800 | 10,883 | 10,650 | 10,750 | -2.57% | 522,600 | 1兆1640億 | +0.2% | 17.58 | 3.98 |
| 11/22 | 11,133 | 11,167 | 11,000 | 11,033 | -1.78% | 434,400 | 1兆1946億 | +3.06% | 18.04 | 4.08 |
| 11/19 | 11,133 | 11,267 | 11,100 | 11,233 | +1.66% | 490,500 | 1兆2163億 | +5.33% | 18.37 | 4.16 |
| 11/18 | 11,283 | 11,283 | 11,000 | 11,050 | -2.5% | 871,800 | 1兆1964億 | +4.22% | 18.07 | 4.09 |
| 11/17 | 11,400 | 11,483 | 11,300 | 11,333 | -1.02% | 537,000 | 1兆2271億 | +7.52% | 18.53 | 4.19 |
| 11/16 | 11,383 | 11,517 | 11,300 | 11,450 | +0.15% | 271,500 | 1兆2397億 | +9.32% | 18.72 | 4.24 |
| 11/15 | 11,333 | 11,500 | 11,333 | 11,433 | +1.78% | 430,800 | 1兆2379億 | +9.85% | 18.7 | 4.23 |
| 11/12 | 11,133 | 11,317 | 11,117 | 11,233 | +1.81% | 406,500 | 1兆2163億 | +8.56% | 18.37 | 4.16 |
| 11/11 | 10,750 | 11,050 | 10,700 | 11,033 | +0.61% | 401,700 | 1兆1946億 | +7.23% | 18.04 | 4.08 |
| 11/10 | 11,000 | 11,100 | 10,933 | 10,967 | -0.6% | 416,400 | 1兆1874億 | +7.18% | 17.93 | 4.06 |
| 11/09 | 10,983 | 11,133 | 10,933 | 11,033 | +1.22% | 597,900 | 1兆1946億 | +8.41% | 18.04 | 4.08 |
| 11/08 | 10,800 | 10,917 | 10,683 | 10,900 | +1.71% | 561,600 | 1兆1802億 | +7.59% | 17.82 | 4.03 |
| 11/05 | 10,717 | 10,800 | 10,650 | 10,717 | +0.78% | 489,600 | 1兆1603億 | +6.01% | 17.52 | 3.96 |
| 11/04 | 10,700 | 10,700 | 10,533 | 10,633 | +1.59% | 603,600 | 1兆1513億 | +5.3% | 17.39 | 3.93 |
| 11/02 | 10,400 | 10,500 | 10,400 | 10,467 | -0.16% | 248,400 | 1兆1332億 | +3.65% | 17.12 | 3.87 |
