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
02/10	1,495	1,500	1,495	1,495	0%	700	436億4603万	0%	41.46	0.98
02/09	1,495	1,495	1,495	1,495	0%	1,600	436億4603万	0%	41.46	0.98
02/08	1,495	1,495	1,495	1,495	0%	100	436億4603万	0%	41.46	0.98
02/07	1,495	1,495	1,495	1,495	+0.07%	700	436億4603万	0%	41.46	0.98
02/04	1,495	1,495	1,494	1,494	-0.07%	17,400	436億1684万	-0.07%	41.43	0.98
02/03	1,495	1,495	1,495	1,495	0%	4,700	436億4603万	0%	41.46	0.98
02/02	1,495	1,495	1,495	1,495	0%	200	436億4603万	0%	41.46	0.98
02/01	1,495	1,495	1,495	1,495	-0.33%	1,800	436億4603万	0%	41.46	0.98
01/31	1,495	1,500	1,495	1,500	+0.33%	1,500	437億9200万	+0.33%	41.59	0.98
01/28	1,495	1,495	1,495	1,495	0%	1,700	436億4603万	0%	41.46	0.98
01/27	1,495	1,495	1,495	1,495	0%	1,300	436億4603万	0%	41.46	0.98
01/26	1,495	1,495	1,495	1,495	0%	1,300	436億4603万	0%	41.46	0.98
01/25	1,495	1,495	1,495	1,495	-0.07%	100	436億4603万	0%	41.46	0.98
01/24	1,495	1,496	1,495	1,496	+0.07%	300	436億7523万	0%	41.48	0.98
01/21	1,495	1,495	1,495	1,495	0%	300	436億4603万	-0.07%	41.46	0.98
01/19	1,495	1,495	1,495	1,495	0%	300	436億4603万	-0.07%	41.46	0.98
01/18	1,495	1,495	1,495	1,495	0%	3,100	436億4603万	-0.07%	41.46	0.98
01/17	1,495	1,495	1,495	1,495	0%	2,200	436億4603万	-0.07%	41.46	0.98
01/14	1,495	1,495	1,495	1,495	0%	500	436億4603万	-0.07%	41.46	0.98
01/13	1,495	1,495	1,495	1,495	0%	6,300	436億4603万	-0.07%	41.46	0.98
01/12	1,495	1,496	1,495	1,495	0%	1,600	436億4603万	-0.07%	41.46	0.98
01/11	1,494	1,495	1,493	1,495	-0.07%	2,000	436億4603万	-0.07%	41.46	0.98
01/07	1,495	1,496	1,495	1,496	+0.07%	200	436億7523万	0%	41.48	0.98
01/06	1,495	1,495	1,495	1,495	0%	800	436億4603万	-0.07%	41.46	0.98
01/05	1,498	1,498	1,495	1,495	0%	400	436億4603万	-0.07%	41.46	0.98
01/04	1,495	1,496	1,494	1,495	0%	500	436億4603万	-0.13%	41.46	0.98
2021
12/30	1,495	1,495	1,493	1,495	-0.07%	1,000	436億4603万	-0.13%	41.46	0.98
12/29	1,495	1,496	1,495	1,496	+0.07%	400	436億7523万	-0.07%	41.48	0.98
12/28	1,495	1,495	1,495	1,495	+0.07%	400	436億4603万	-0.13%	41.46	0.98
12/27	1,493	1,495	1,493	1,494	-0.07%	1,500	436億1684万	-0.2%	41.43	0.98
12/24	1,495	1,495	1,495	1,495	0%	300	436億4603万	-0.13%	41.46	0.98
12/23	1,492	1,498	1,492	1,495	+0.2%	2,700	436億4603万	-0.13%	41.46	0.98
12/22	1,492	1,498	1,492	1,492	-0.4%	2,500	435億5845万	-0.33%	41.37	0.97
12/21	1,492	1,498	1,492	1,498	+0.07%	400	437億3362万	+0.07%	41.54	0.98
12/20	1,496	1,497	1,486	1,497	-0.07%	2,300	437億442万	0%	41.51	0.98
12/17	1,497	1,498	1,497	1,498	+0.07%	1,300	437億3362万	+0.07%	41.54	0.98
12/16	1,497	1,498	1,497	1,497	-0.13%	5,900	437億442万	0%	41.51	0.98
12/15	1,498	1,499	1,497	1,499	+0.07%	6,400	437億6281万	+0.13%	41.57	0.98
12/14	1,497	1,498	1,497	1,498	0%	5,200	437億3362万	+0.33%	41.54	0.98
12/13	1,498	1,498	1,497	1,498	+0.07%	6,400	437億3362万	+1.49%	41.54	0.98
12/10	1,497	1,498	1,497	1,497	0%	26,800	437億442万	+2.67%	41.51	0.98
12/09	1,497	1,498	1,497	1,497	0%	27,300	437億442万	+3.81%	41.51	0.98
12/08	1,498	1,498	1,497	1,497	0%	25,200	437億442万	+5.05%	41.51	0.98
12/07	1,498	1,498	1,497	1,497	0%	5,800	437億442万	+6.32%	41.51	0.98
12/06	1,497	1,497	1,497	1,497	-0.07%	6,600	437億442万	+7.7%	41.51	0.98
12/03	1,498	1,498	1,497	1,498	+0.07%	24,900	437億3362万	+9.18%	41.54	0.98
12/02	1,497	1,497	1,497	1,497	0%	13,100	437億442万	+10.56%	41.51	0.98
12/01	1,498	1,498	1,497	1,497	-0.07%	13,300	437億442万	+11.97%	41.51	0.98
11/30	1,498	1,498	1,497	1,498	+0.07%	30,300	437億3362万	+13.57%	41.54	0.98
11/29	1,497	1,497	1,496	1,497	0%	11,200	437億442万	+14.98%	41.51	0.98
11/26	1,497	1,498	1,497	1,497	+0.07%	16,300	437億442万	+16.59%	41.51	0.98
11/25	1,497	1,497	1,496	1,496	0%	25,200	436億7523万	+18.17%	41.48	0.98
11/24	1,497	1,497	1,496	1,496	0%	56,700	436億7523万	+19.87%	41.48	0.98
11/22	1,496	1,497	1,496	1,496	0%	55,300	436億7523万	+21.63%	41.48	0.98
11/19	1,497	1,497	1,496	1,496	0%	24,400	436億7523万	+23.43%	41.48	0.98
11/18	1,497	1,497	1,496	1,496	-0.07%	41,300	436億7523万	+25.29%	41.48	0.98
11/17	1,497	1,497	1,497	1,497	0%	40,600	437億442万	+27.3%	41.51	0.98
11/16	1,497	1,498	1,497	1,497	0%	28,900	437億442万	+29.39%	41.51	0.98
11/15	1,498	1,498	1,497	1,497	-0.07%	132,900	437億442万	+31.43%	41.51	0.98
11/12	1,498	1,499	1,497	1,498	0%	74,700	437億3362万	+33.75%	41.54	0.98
11/11	1,498	1,499	1,497	1,498	0%	81,000	437億3362万	+36.06%	41.54	0.98
11/10	1,521	1,530	1,498	1,498	+7.77%	346,700	437億3362万	+38.45%	41.54	0.98
11/09	1,390	1,390	1,390	1,390	+27.52%	8,000	405億8059万	+30.76%	38.54	0.91
11/08	1,041	1,093	1,022	1,090	+4.81%	5,500	318億2219万	+3.81%	30.23	0.71
11/05	1,068	1,068	1,040	1,040	-4.24%	1,600	303億6245万	-0.86%	28.84	0.68
11/04	1,073	1,086	1,064	1,086	+1.4%	3,900	317億541万	+3.33%	30.11	0.71
11/02	1,180	1,190	1,064	1,071	-0.83%	23,500	312億6749万	+1.61%	29.7	0.7
11/01	1,062	1,096	1,060	1,080	+3.15%	5,300	315億3024万	+2.37%	29.95	0.71
10/29	1,046	1,065	1,043	1,047	-0.1%	2,000	305億6682万	-0.57%	29.03	0.68
10/28	1,059	1,059	1,048	1,048	-1.04%	400	305億9601万	-0.38%	29.06	0.68
10/27	1,050	1,059	1,050	1,059	+0.86%	200	309億1715万	+0.76%	29.37	0.69
10/26	1,066	1,066	1,050	1,050	-1.5%	1,200	306億5440万	+0.1%	29.12	0.69
10/25	1,074	1,075	1,066	1,066	+1.14%	2,800	311億2152万	+1.72%	29.56	0.7
10/22	1,054	1,054	1,051	1,054	+0.38%	700	307億7118万	+0.67%	29.23	0.69
10/21	1,048	1,056	1,048	1,050	+0.48%	1,000	306億5440万	+0.38%	29.12	0.69
10/20	1,043	1,045	1,038	1,045	-0.48%	700	305億843万	-0.1%	28.98	0.68
10/19	1,047	1,050	1,041	1,050	+0.1%	1,200	306億5440万	+0.38%	29.12	0.69
10/18	1,052	1,052	1,045	1,049	+0.38%	1,600	306億2521万	+0.29%	29.09	0.69
10/15	1,045	1,050	1,039	1,045	+0.19%	7,600	305億843万	-0.1%	28.98	0.68
10/14	1,049	1,049	1,037	1,043	-0.57%	1,700	304億5004万	-0.19%	28.92	0.68
10/13	1,031	1,049	1,031	1,049	+1.25%	900	306億2521万	+0.38%	29.09	0.69
10/12	1,035	1,045	1,020	1,036	-0.86%	2,900	302億4568万	-0.86%	28.73	0.68
10/11	1,011	1,045	1,011	1,045	+2.96%	3,200	305億843万	0%	28.98	0.68
10/08	1,023	1,023	1,014	1,015	-0.49%	1,800	296億3259万	-2.87%	28.15	0.66
10/07	1,022	1,038	1,020	1,020	-0.2%	900	297億7856万	-2.49%	28.28	0.67
10/06	1,033	1,033	1,020	1,022	0%	1,000	298億3695万	-2.39%	28.34	0.67
10/05	1,033	1,033	1,008	1,022	-3.86%	5,100	298億3695万	-2.48%	28.34	0.67
10/04	1,072	1,072	1,039	1,063	-1.48%	3,500	310億3393万	+1.24%	29.48	0.69
10/01	1,092	1,093	1,051	1,079	-1.19%	7,000	315億105万	+2.86%	29.92	0.7
09/30	1,125	1,137	1,081	1,092	-5.21%	16,500	318億8058万	+4.2%	30.28	0.71
09/29	1,104	1,360	1,104	1,152	+6.08%	89,700	336億3226万	+9.92%	31.94	0.75
09/28	1,300	1,329	1,071	1,086	+5.54%	150,900	317億541万	+3.82%	30.11	0.71
09/27	1,032	1,040	1,029	1,029	+0.1%	2,800	300億4131万	-1.63%	28.53	0.67
09/24	1,035	1,038	1,028	1,028	+0.98%	500	300億1212万	-2%	28.51	0.67
09/22	1,025	1,025	1,018	1,018	-0.2%	1,200	297億2017万	-3.14%	28.23	0.66
09/21	1,020	1,034	1,020	1,020	0%	2,300	297億7856万	-3.23%	28.28	0.66
09/17	1,049	1,049	1,016	1,020	-1.54%	1,700	297億7856万	-3.5%	28.28	0.66
09/16	1,017	1,036	1,017	1,036	+1.07%	1,800	302億4568万	-2.26%	28.73	0.67
09/15	1,060	1,061	1,025	1,025	-2.94%	6,300	299億2453万	-3.21%	28.42	0.67
09/14	1,078	1,078	1,056	1,056	+0.28%	500	308億2957万	-0.38%	29.28	0.69

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	740 9/1	585 11/27	100,000 1/19	-	-	195億6043万 3/31
2011年 3月期	758 6/30	550 3/15	58,000 3/31	221億2956万	160億5707万	207億2821万 3/31
2012年 3月期	765 7/1	611 8/9	93,200 7/26	223億3392万	178億3794万	217億7922万 3/30
2013年 3月期	1,015 12/6	667 11/13	752,000 12/6	296億3259万	194億7284万	245億2352万 3/29
2014年 3月期	1,050 2/4	800 6/7	104,500 2/4	306億5440万	233億5573万	255億9763万 3/31
2015年 3月期	1,155 3/16	885 6/6 5/27 他4件	53,400 9/29	337億1984万	258億3728万	308億1067万 3/31
2016年 3月期	1,147 6/30	870 2/16	32,500 8/26	334億8628万	253億9936万	259億5731万 3/31
2017年 3月期	1,009 2/22 2/21	897 7/11	12,300 7/5	294億5742万	261億8762万	274億5454万 3/31
2018年 3月期	1,577 11/30	970 4/12	245,200 11/27	460億3999万	283億1883万	369億6579万 3/30
2019年 3月期	1,370 4/13	1,080 12/26 12/25	30,200 4/12	399億9670万	315億3024万	320億162万 3/29
2020年 3月期	1,284 1/17	870 3/13	9,900 7/2	374億8596万	253億9936万	280億800万 3/31
2021年 3月期	1,248 11/16	991 4/13	11,100 3/23	364億3495万	289億3192万	294億4947万 3/30

ニッセイ（6271）の時価総額の推移

2021/09/14～2022/02/10

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート