時価総額
2021/11/18~2022/04/15
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 |
04/15 | 849 | 924 | 846 | 918 | +6.87% | 7,844,000 | 500億492万 | +14.46% | 11.33 | 0.99 |
04/14 | 815 | 862 | 805 | 859 | +6.31% | 4,272,700 | 467億9110万 | +8.05% | 10.6 | 0.93 |
04/13 | 756 | 808 | 752 | 808 | +8.89% | 3,748,200 | 440億1305万 | +2.41% | 9.97 | 0.87 |
04/12 | 765 | 766 | 742 | 742 | -4.13% | 1,975,300 | 404億1792万 | -5.84% | 9.16 | 0.8 |
04/11 | 794 | 805 | 768 | 774 | -2.15% | 1,981,500 | 421億6101万 | -2.15% | 9.55 | 0.84 |
04/08 | 814 | 818 | 775 | 791 | -1.37% | 2,040,200 | 430億8703万 | -0.88% | 9.76 | 0.86 |
04/07 | 830 | 832 | 790 | 802 | -5.54% | 2,661,200 | 436億8622万 | -0.62% | 9.9 | 0.87 |
04/06 | 848 | 858 | 838 | 849 | -2.3% | 1,348,400 | 462億4638万 | +4.3% | 10.48 | 0.92 |
04/05 | 855 | 871 | 844 | 869 | 0% | 2,276,400 | 473億3582万 | +5.85% | 10.73 | 0.94 |
04/04 | 899 | 905 | 849 | 869 | +1.64% | 3,403,200 | 473億3582万 | +5.33% | 10.73 | 0.94 |
04/01 | 809 | 868 | 798 | 855 | +5.3% | 2,759,500 | 465億7321万 | +3.01% | 10.55 | 0.93 |
03/31 | 793 | 813 | 782 | 812 | +0.5% | 1,480,300 | 442億3093万 | -2.87% | 10.02 | 0.88 |
03/30 | 814 | 820 | 796 | 808 | +0.37% | 1,943,500 | 440億1305万 | -4.38% | 9.97 | 0.87 |
03/29 | 800 | 821 | 787 | 805 | +0.12% | 1,966,500 | 438億4963万 | -5.85% | 9.94 | 0.87 |
03/28 | 822 | 831 | 797 | 804 | -2.07% | 1,484,400 | 437億9516万 | -7.27% | 9.92 | 0.87 |
03/25 | 841 | 849 | 809 | 821 | -1.08% | 1,856,400 | 447億2118万 | -6.28% | 10.13 | 0.89 |
03/24 | 786 | 833 | 782 | 830 | +3.36% | 2,242,200 | 452億1142万 | -6% | 10.24 | 0.9 |
03/23 | 818 | 831 | 793 | 803 | -0.62% | 1,998,300 | 437億4069万 | -9.57% | 9.91 | 0.87 |
03/22 | 808 | 825 | 795 | 808 | +1.64% | 2,378,500 | 440億1305万 | -9.21% | 9.97 | 0.87 |
03/18 | 760 | 798 | 741 | 795 | +3.52% | 2,818,400 | 433億492万 | -10.57% | 9.81 | 0.86 |
03/17 | 746 | 774 | 745 | 768 | +6.37% | 3,118,000 | 418億3418万 | -13.51% | 9.48 | 0.83 |
03/16 | 719 | 725 | 698 | 722 | +2.41% | 2,278,400 | 393億2849万 | -18.69% | 8.91 | 0.78 |
03/15 | 720 | 722 | 687 | 705 | -1.4% | 3,336,000 | 384億247万 | -20.88% | 8.7 | 0.76 |
03/14 | 717 | 762 | 712 | 715 | -1.92% | 2,993,800 | 389億4719万 | -20.11% | 8.83 | 0.77 |
03/11 | 718 | 749 | 716 | 729 | -1.35% | 3,493,600 | 397億979万 | -18.91% | 9 | 0.79 |
03/10 | 759 | 762 | 713 | 739 | +3.5% | 4,156,500 | 402億5451万 | -18.25% | 9.12 | 0.8 |
03/09 | 767 | 772 | 709 | 714 | -5.93% | 4,716,600 | 388億9272万 | -21.45% | 8.81 | 0.77 |
03/08 | 825 | 825 | 752 | 759 | -9.43% | 5,105,200 | 413億4394万 | -17.05% | 9.37 | 0.82 |
03/07 | 923 | 933 | 809 | 838 | -11.79% | 4,790,900 | 456億4720万 | -8.81% | 10.34 | 0.91 |
03/04 | 1,003 | 1,011 | 942 | 950 | -4.43% | 3,354,400 | 517億4802万 | +3.49% | 11.73 | 1.03 |
03/03 | 1,014 | 1,027 | 977 | 994 | -0.6% | 1,896,700 | 541億4477万 | +8.63% | 12.27 | 1.08 |
03/02 | 996 | 1,015 | 973 | 1,000 | -1.57% | 2,398,600 | 544億7160万 | +10.13% | 12.34 | 1.08 |
03/01 | 979 | 1,037 | 974 | 1,016 | +3.99% | 2,730,500 | 553億4314万 | +12.51% | 12.54 | 1.1 |
02/28 | 953 | 986 | 924 | 977 | +0.41% | 3,005,300 | 532億1875万 | +8.92% | 12.06 | 1.06 |
02/25 | 1,029 | 1,043 | 971 | 973 | -3.66% | 3,948,200 | 530億86万 | +8.72% | 12.01 | 1.05 |
02/24 | 1,101 | 1,115 | 999 | 1,010 | -2.7% | 5,930,900 | 550億1631万 | +13.1% | 12.47 | 1.09 |
02/22 | 1,044 | 1,067 | 996 | 1,038 | -2.72% | 4,220,600 | 565億4152万 | +16.5% | 12.81 | 1.12 |
02/21 | 1,082 | 1,098 | 1,050 | 1,067 | -2.11% | 4,615,000 | 581億2119万 | +20.29% | 13.17 | 1.16 |
02/18 | 1,015 | 1,120 | 1,006 | 1,090 | +4.91% | 8,425,500 | 593億7404万 | +23.58% | 13.45 | 1.18 |
02/17 | 1,000 | 1,067 | 993 | 1,039 | +3.38% | 8,615,100 | 565億9599万 | +18.61% | 12.82 | 1.13 |
02/16 | 968 | 1,047 | 957 | 1,005 | +7.03% | 11,622,100 | 547億4395万 | +15.12% | 12.41 | 1.09 |
02/15 | 833 | 939 | 808 | 939 | +8.81% | 5,555,700 | 511億4883万 | +8.06% | 11.59 | 1.02 |
02/14 | 857 | 872 | 822 | 863 | +10.78% | 4,340,200 | 470億899万 | -0.35% | 10.65 | 0.93 |
02/10 | 787 | 796 | 771 | 779 | +0.39% | 977,000 | 424億3337万 | -9.63% | 9.62 | 0.84 |
02/09 | 782 | 786 | 758 | 776 | +1.17% | 1,327,500 | 422億6996万 | -9.98% | 9.58 | 0.84 |
02/08 | 766 | 781 | 753 | 767 | -2.17% | 1,697,700 | 417億7971万 | -11.02% | 9.47 | 0.83 |
02/07 | 800 | 804 | 772 | 784 | -3.57% | 1,825,700 | 427億573万 | -9.26% | 9.68 | 0.85 |
02/04 | 811 | 824 | 789 | 813 | -1.57% | 1,531,000 | 442億8541万 | -5.9% | 10.04 | 0.88 |
02/03 | 826 | 846 | 812 | 826 | -1.31% | 1,508,700 | 449億9354万 | -4.07% | 10.2 | 0.89 |
02/02 | 889 | 903 | 837 | 837 | -4.67% | 2,325,800 | 455億9272万 | -2.33% | 10.33 | 0.91 |
02/01 | 878 | 900 | 872 | 878 | +1.62% | 1,389,400 | 478億2606万 | +2.81% | 10.84 | 0.95 |
01/31 | 849 | 874 | 840 | 864 | +0.47% | 1,550,700 | 470億6346万 | +1.77% | 10.66 | 0.94 |
01/28 | 821 | 862 | 814 | 860 | +6.3% | 2,214,800 | 468億4557万 | +1.9% | 10.62 | 0.93 |
01/27 | 870 | 874 | 791 | 809 | -5.93% | 3,099,500 | 440億6752万 | -3.58% | 9.99 | 0.88 |
01/26 | 832 | 863 | 827 | 860 | +4.12% | 1,465,500 | 468億4557万 | +2.75% | 10.62 | 0.93 |
01/25 | 868 | 883 | 810 | 826 | -5.38% | 2,467,000 | 449億9354万 | -0.96% | 10.2 | 0.89 |
01/24 | 853 | 885 | 839 | 873 | -0.34% | 2,024,400 | 475億5370万 | +4.93% | 10.78 | 0.95 |
01/21 | 908 | 922 | 864 | 876 | -6.21% | 2,700,000 | 477億836万 | +5.67% | 10.81 | 0.95 |
01/20 | 918 | 934 | 866 | 934 | +1.74% | 2,586,300 | 508億6713万 | +13.35% | 11.53 | 1.01 |
01/19 | 936 | 956 | 888 | 918 | -3.16% | 3,418,900 | 499億9574万 | +12.22% | 11.33 | 0.99 |
01/18 | 956 | 1,000 | 940 | 948 | +0.21% | 4,125,800 | 516億2959万 | +16.61% | 11.7 | 1.03 |
01/17 | 975 | 987 | 921 | 946 | 0% | 3,363,100 | 515億2067万 | +17.08% | 11.67 | 1.02 |
01/14 | 931 | 968 | 925 | 946 | 0% | 2,667,200 | 515億2067万 | +17.81% | 11.67 | 1.02 |
01/13 | 948 | 995 | 937 | 946 | +0.11% | 4,055,600 | 515億2067万 | +18.7% | 11.67 | 1.02 |
01/12 | 909 | 970 | 906 | 945 | +2.27% | 3,949,800 | 514億6621万 | +19.47% | 11.66 | 1.02 |
01/11 | 940 | 958 | 883 | 924 | +9.22% | 5,898,300 | 503億2251万 | +17.56% | 11.4 | 1 |
01/07 | 795 | 851 | 792 | 846 | +11.76% | 4,650,000 | 460億7451万 | +8.32% | 10.44 | 0.92 |
01/06 | 770 | 781 | 747 | 757 | -3.69% | 1,109,700 | 412億2743万 | -3.07% | 9.34 | 0.82 |
01/05 | 799 | 799 | 775 | 786 | -0.51% | 658,800 | 428億681万 | +0.38% | 9.7 | 0.85 |
01/04 | 796 | 800 | 768 | 790 | -1.13% | 1,497,600 | 430億2466万 | +0.51% | 9.75 | 0.86 |
2021 |
12/30 | 774 | 803 | 758 | 799 | +2.3% | 864,100 | 435億1481万 | +1.14% | - | 1.42 |
12/29 | 744 | 782 | 739 | 781 | +5.11% | 685,800 | 425億3450万 | -1.64% | - | 1.39 |
12/28 | 744 | 750 | 734 | 743 | +0.81% | 701,900 | 404億6496万 | -7.01% | - | 1.32 |
12/27 | 758 | 758 | 730 | 737 | -2.38% | 1,001,100 | 401億3819万 | -8.79% | - | 1.31 |
12/24 | 761 | 774 | 753 | 755 | +1.21% | 677,800 | 411億1850万 | -7.59% | - | 1.34 |
12/23 | 759 | 761 | 738 | 746 | +0.27% | 644,500 | 406億2835万 | -9.9% | - | 1.33 |
12/22 | 743 | 751 | 718 | 744 | +0.4% | 1,172,400 | 405億1943万 | -11.43% | - | 1.32 |
12/21 | 755 | 758 | 733 | 741 | -1.46% | 1,110,800 | 403億5604万 | -12.62% | - | 1.32 |
12/20 | 768 | 769 | 743 | 752 | -3.96% | 1,100,100 | 409億5512万 | -12.15% | - | 1.34 |
12/17 | 774 | 791 | 771 | 783 | -0.38% | 493,900 | 426億4343万 | -9.27% | - | 1.39 |
12/16 | 801 | 801 | 783 | 786 | +0.26% | 679,900 | 428億681万 | -9.34% | - | 1.4 |
12/15 | 768 | 789 | 762 | 784 | +3.02% | 704,800 | 426億9789万 | -10.19% | - | 1.4 |
12/14 | 766 | 773 | 744 | 761 | -2.56% | 1,420,500 | 414億4527万 | -13.33% | - | 1.36 |
12/13 | 800 | 804 | 780 | 781 | -1.39% | 502,500 | 425億3450万 | -11.75% | - | 1.39 |
12/10 | 804 | 807 | 783 | 792 | -3.3% | 995,100 | 431億3358万 | -11.11% | - | 1.41 |
12/09 | 827 | 837 | 815 | 819 | -2.15% | 745,100 | 446億405万 | -8.7% | - | 1.46 |
12/08 | 830 | 845 | 811 | 837 | +4.49% | 950,200 | 455億8435万 | -7.21% | - | 1.49 |
12/07 | 801 | 806 | 786 | 801 | +1.14% | 1,008,300 | 436億2374万 | -11.59% | - | 1.43 |
12/06 | 813 | 813 | 771 | 792 | -2.58% | 1,032,300 | 431億3358万 | -12.97% | - | 1.41 |
12/03 | 810 | 817 | 791 | 813 | +2.14% | 1,124,300 | 442億7728万 | -10.95% | - | 1.45 |
12/02 | 818 | 825 | 789 | 796 | -4.9% | 1,684,600 | 433億5143万 | -13.29% | - | 1.42 |
12/01 | 831 | 842 | 791 | 837 | +0.97% | 1,313,500 | 455億8435万 | -9.32% | - | 1.49 |
11/30 | 871 | 871 | 829 | 829 | -2.59% | 1,349,400 | 451億4866万 | -10.48% | - | 1.48 |
11/29 | 868 | 884 | 839 | 851 | -5.23% | 2,252,300 | 463億4682万 | -8.4% | - | 1.52 |
11/26 | 895 | 917 | 889 | 898 | +0.22% | 1,286,700 | 489億651万 | -3.75% | - | 1.6 |
11/25 | 918 | 929 | 896 | 896 | -1.54% | 1,142,900 | 487億9759万 | -4.07% | - | 1.6 |
11/24 | 939 | 943 | 896 | 910 | -4.21% | 1,922,900 | 495億6005万 | -2.67% | - | 1.62 |
11/22 | 972 | 976 | 941 | 950 | -2.26% | 1,388,700 | 517億3852万 | +1.5% | - | 1.69 |
11/19 | 1,049 | 1,064 | 971 | 972 | -6.18% | 2,562,800 | 529億3667万 | +3.96% | - | 1.73 |
11/18 | 1,047 | 1,078 | 1,021 | 1,036 | -0.19% | 3,699,400 | 564億2221万 | +11.28% | - | 1.84 |