時価総額
2021/10/20~2022/03/17
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 |
03/17 | 1,149 | 1,182 | 1,039 | 1,063 | -2.39% | 1,261,400 | 86億6706万 | +9.47% | 6.11 | 0.78 |
03/16 | 1,022 | 1,111 | 992 | 1,089 | +13.32% | 2,369,600 | 88億7905万 | +12.15% | 6.26 | 0.8 |
03/15 | 1,021 | 1,255 | 956 | 961 | -5.04% | 4,490,200 | 78億3541万 | -0.93% | 5.53 | 0.71 |
03/14 | 861 | 1,012 | 849 | 1,012 | +17.4% | 84,100 | 82億5124万 | +3.9% | 5.82 | 0.74 |
03/11 | 896 | 904 | 858 | 862 | -5.48% | 45,100 | 70億2823万 | -11.68% | 4.96 | 0.63 |
03/10 | 905 | 916 | 890 | 912 | +6.05% | 58,700 | 74億3590万 | -7.51% | 5.24 | 0.67 |
03/09 | 828 | 897 | 828 | 860 | +2.63% | 95,400 | 70億1192万 | -13.22% | 4.95 | 0.63 |
03/08 | 840 | 869 | 826 | 838 | -1.53% | 57,100 | 68億3255万 | -16.03% | 4.82 | 0.62 |
03/07 | 871 | 872 | 835 | 851 | -5.55% | 84,600 | 69億3854万 | -15.32% | 4.89 | 0.63 |
03/04 | 930 | 930 | 893 | 901 | -3.43% | 59,600 | 73億4621万 | -10.79% | 5.18 | 0.66 |
03/03 | 955 | 967 | 932 | 933 | -1.27% | 35,800 | 76億712万 | -8.08% | 5.36 | 0.69 |
03/02 | 981 | 981 | 933 | 945 | -3.67% | 52,500 | 77億496万 | -7.17% | 5.43 | 0.69 |
03/01 | 999 | 1,006 | 980 | 981 | -1.51% | 63,200 | 79億9848万 | -4.01% | 5.64 | 0.72 |
02/28 | 968 | 1,007 | 960 | 996 | +3.32% | 32,900 | 81億2078万 | -2.83% | 5.73 | 0.73 |
02/25 | 924 | 966 | 924 | 964 | +5.01% | 62,300 | 78億5987万 | -6.13% | 5.54 | 0.71 |
02/24 | 970 | 970 | 893 | 918 | -6.33% | 115,600 | 74億8482万 | -10.79% | 5.28 | 0.67 |
02/22 | 990 | 1,010 | 973 | 980 | -3.16% | 58,600 | 79億9033万 | -5.41% | 5.64 | 0.72 |
02/21 | 1,037 | 1,037 | 990 | 1,012 | -0.3% | 23,600 | 82億5124万 | -2.79% | 5.82 | 0.74 |
02/18 | 1,005 | 1,024 | 986 | 1,015 | +1.1% | 32,200 | 82億7570万 | -2.87% | 5.84 | 0.75 |
02/17 | 1,015 | 1,040 | 997 | 1,004 | -1.08% | 37,000 | 81億8601万 | -4.47% | 5.77 | 0.74 |
02/16 | 1,005 | 1,034 | 995 | 1,015 | +3.68% | 36,300 | 82億7570万 | -4.25% | 5.84 | 0.75 |
02/15 | 1,024 | 1,024 | 972 | 979 | -4.3% | 66,600 | 79億8217万 | -8.25% | 5.63 | 0.72 |
02/14 | 1,051 | 1,055 | 1,001 | 1,023 | -5.63% | 55,900 | 83億4092万 | -5.01% | 5.88 | 0.75 |
02/10 | 1,093 | 1,099 | 1,063 | 1,084 | +0.18% | 51,900 | 88億3828万 | -0.09% | 6.23 | 0.8 |
02/09 | 1,061 | 1,091 | 1,055 | 1,082 | +3.05% | 39,300 | 88億2197万 | -1.01% | 6.22 | 0.79 |
02/08 | 1,054 | 1,077 | 1,047 | 1,050 | -1.59% | 24,500 | 85億6107万 | -4.81% | 6.04 | 0.77 |
02/07 | 1,093 | 1,096 | 1,050 | 1,067 | -0.84% | 28,800 | 86億9967万 | -4.05% | 6.14 | 0.78 |
02/04 | 1,070 | 1,096 | 1,043 | 1,076 | +2.38% | 33,300 | 87億7305万 | -4.1% | 6.19 | 0.79 |
02/03 | 1,080 | 1,080 | 1,041 | 1,051 | -4.8% | 38,800 | 85億6922万 | -6.91% | 6.04 | 0.77 |
02/02 | 1,051 | 1,113 | 1,051 | 1,104 | +5.04% | 49,600 | 90億135万 | -2.9% | 6.35 | 0.81 |
02/01 | 1,043 | 1,094 | 1,039 | 1,051 | +1.06% | 49,600 | 85億6922万 | -8.13% | 6.04 | 0.77 |
01/31 | 994 | 1,049 | 994 | 1,040 | +4.1% | 40,300 | 84億7953万 | -9.88% | 5.98 | 0.76 |
01/28 | 990 | 1,006 | 955 | 999 | +1.42% | 81,200 | 81億4524万 | -13.95% | 5.74 | 0.73 |
01/27 | 1,042 | 1,060 | 979 | 985 | -4.55% | 73,400 | 80億3109万 | -15.67% | 5.66 | 0.72 |
01/26 | 1,011 | 1,056 | 1,011 | 1,032 | +3.2% | 44,000 | 84億1430万 | -12.24% | 5.93 | 0.76 |
01/25 | 1,049 | 1,050 | 995 | 1,000 | -3.94% | 65,300 | 81億5340万 | -15.54% | 5.75 | 0.73 |
01/24 | 1,038 | 1,073 | 1,020 | 1,041 | -0.48% | 44,100 | 84億8769万 | -12.89% | 5.99 | 0.76 |
01/21 | 1,023 | 1,048 | 1,010 | 1,046 | -0.1% | 39,600 | 85億2845万 | -13.12% | 6.01 | 0.77 |
01/20 | 1,011 | 1,063 | 1,010 | 1,047 | +1.55% | 50,500 | 85億3661万 | -13.61% | 6.02 | 0.77 |
01/19 | 1,060 | 1,072 | 1,027 | 1,031 | -5.41% | 65,300 | 84億615万 | -15.56% | 5.93 | 0.76 |
01/18 | 1,108 | 1,130 | 1,081 | 1,090 | -1.27% | 48,000 | 88億8720万 | -11.53% | 6.27 | 0.8 |
01/17 | 1,124 | 1,145 | 1,102 | 1,104 | -0.99% | 99,100 | 90億135万 | -11.11% | 6.35 | 0.81 |
01/14 | 1,150 | 1,150 | 1,101 | 1,115 | -4.37% | 89,400 | 90億9104万 | -11.01% | 6.41 | 0.82 |
01/13 | 1,201 | 1,209 | 1,161 | 1,166 | -4.19% | 56,100 | 95億686万 | -7.68% | 6.7 | 0.86 |
01/12 | 1,196 | 1,227 | 1,194 | 1,217 | +1.84% | 36,700 | 99億2268万 | -4.1% | 7 | 0.89 |
01/11 | 1,202 | 1,215 | 1,177 | 1,195 | -2.21% | 52,700 | 97億4331万 | -6.13% | 6.87 | 0.88 |
01/07 | 1,258 | 1,276 | 1,204 | 1,222 | -0.81% | 53,500 | 99億6345万 | -4.31% | 7.03 | 0.9 |
01/06 | 1,253 | 1,271 | 1,230 | 1,232 | -3.6% | 59,900 | 100億4499万 | -3.9% | 7.08 | 0.91 |
01/05 | 1,330 | 1,330 | 1,260 | 1,278 | -4.2% | 83,600 | 104億2004万 | -0.47% | 7.35 | 0.94 |
01/04 | 1,316 | 1,351 | 1,296 | 1,334 | +3.57% | 83,900 | 108億7663万 | +3.81% | 7.67 | 0.98 |
2021 |
12/30 | 1,279 | 1,292 | 1,252 | 1,288 | -0.85% | 40,900 | 105億158万 | +0.08% | 7.41 | 0.95 |
12/29 | 1,270 | 1,314 | 1,270 | 1,299 | +2.93% | 54,100 | 105億9126万 | +0.7% | 7.47 | 0.95 |
12/28 | 1,246 | 1,318 | 1,242 | 1,262 | +1.69% | 150,900 | 102億8959万 | -2.55% | 7.26 | 0.93 |
12/27 | 1,271 | 1,283 | 1,233 | 1,241 | -4.24% | 90,400 | 101億1837万 | -4.69% | 7.14 | 0.91 |
12/24 | 1,286 | 1,310 | 1,268 | 1,296 | +1.09% | 50,800 | 105億6680万 | -1.14% | 7.45 | 0.95 |
12/23 | 1,220 | 1,286 | 1,220 | 1,282 | +5.43% | 79,300 | 104億5266万 | -2.66% | 7.37 | 0.94 |
12/22 | 1,190 | 1,239 | 1,180 | 1,216 | +2.1% | 106,200 | 99億1453万 | -8.16% | 6.99 | 0.89 |
12/21 | 1,170 | 1,201 | 1,155 | 1,191 | +2.23% | 90,400 | 97億1070万 | -10.79% | 6.85 | 0.87 |
12/20 | 1,231 | 1,231 | 1,161 | 1,165 | -5.36% | 491,800 | 94億9871万 | -13.58% | 6.7 | 0.86 |
12/17 | 1,278 | 1,278 | 1,224 | 1,231 | -3.68% | 59,100 | 100億3683万 | -9.55% | 7.08 | 0.9 |
12/16 | 1,286 | 1,294 | 1,268 | 1,278 | +1.19% | 87,800 | 104億2004万 | -8.19% | 7.35 | 0.94 |
12/15 | 1,248 | 1,284 | 1,248 | 1,263 | +1.45% | 48,200 | 102億9774万 | -11.18% | 7.26 | 0.93 |
12/14 | 1,284 | 1,290 | 1,235 | 1,245 | -2.96% | 100,300 | 101億5098万 | -14.32% | 7.16 | 0.91 |
12/13 | 1,312 | 1,348 | 1,269 | 1,283 | -2.21% | 88,800 | 104億6081万 | -13.72% | 7.38 | 0.94 |
12/10 | 1,348 | 1,348 | 1,304 | 1,312 | -1.5% | 45,600 | 106億9726万 | -13.68% | 7.54 | 0.96 |
12/09 | 1,370 | 1,392 | 1,326 | 1,332 | -2.77% | 72,000 | 108億6033万 | -14.29% | 7.66 | 0.98 |
12/08 | 1,382 | 1,395 | 1,350 | 1,370 | -0.29% | 75,300 | 111億7015万 | -13.62% | 7.88 | 1.01 |
12/07 | 1,332 | 1,394 | 1,332 | 1,374 | +4.81% | 145,000 | 112億277万 | -15.03% | 7.9 | 1.01 |
12/06 | 1,340 | 1,365 | 1,299 | 1,311 | -1.8% | 480,700 | 106億8910万 | -20.35% | 7.54 | 0.96 |
12/03 | 1,298 | 1,348 | 1,285 | 1,335 | +3.25% | 63,700 | 108億8479万 | -20.49% | 7.68 | 0.98 |
12/02 | 1,300 | 1,336 | 1,284 | 1,293 | -2.78% | 52,100 | 105億4234万 | -24.34% | 7.43 | 0.95 |
12/01 | 1,295 | 1,343 | 1,262 | 1,330 | +3.02% | 80,400 | 108億4402万 | -23.78% | 7.65 | 0.98 |
11/30 | 1,324 | 1,375 | 1,289 | 1,291 | -1.53% | 98,600 | 105億2604万 | -27.27% | 7.42 | 0.95 |
11/29 | 1,325 | 1,364 | 1,306 | 1,311 | -4.1% | 87,000 | 106億8910万 | -27.53% | 7.54 | 0.96 |
11/26 | 1,380 | 1,388 | 1,342 | 1,367 | -0.94% | 93,500 | 111億4569万 | -25.75% | 7.86 | 1 |
11/25 | 1,412 | 1,441 | 1,375 | 1,380 | -2.27% | 117,700 | 112億5169万 | -26.32% | 7.94 | 1.01 |
11/24 | 1,474 | 1,518 | 1,393 | 1,412 | -2.62% | 162,000 | 115億1260万 | -26% | 8.12 | 1.04 |
11/22 | 1,441 | 1,467 | 1,397 | 1,450 | -0.28% | 103,300 | 118億2243万 | -25.26% | 8.34 | 1.07 |
11/19 | 1,432 | 1,478 | 1,431 | 1,454 | +0.48% | 93,500 | 118億5504万 | -26.16% | 8.36 | 1.07 |
11/18 | 1,441 | 1,486 | 1,427 | 1,447 | -1.16% | 82,100 | 117億9797万 | -27.51% | 8.32 | 1.06 |
11/17 | 1,514 | 1,514 | 1,434 | 1,464 | -1.94% | 178,200 | 119億3657万 | -27.63% | 8.42 | 1.08 |
11/16 | 1,482 | 1,550 | 1,453 | 1,493 | -0.33% | 177,100 | 121億7302万 | -27.21% | 8.59 | 1.1 |
11/15 | 1,240 | 1,577 | 1,234 | 1,498 | -0.4% | 779,100 | 122億1379万 | -27.98% | 8.61 | 1.1 |
11/12 | 1,985 | 2,005 | 1,504 | 1,504 | -24.95% | 104,600 | 122億6271万 | -28.58% | 8.65 | 1.1 |
11/11 | 2,004 | 2,040 | 2,002 | 2,004 | -0.74% | 49,600 | 163億3941万 | -6.09% | 11.52 | 1.47 |
11/10 | 2,030 | 2,046 | 2,003 | 2,019 | -1.75% | 64,200 | 164億6171万 | -5.65% | 11.61 | 1.48 |
11/09 | 2,087 | 2,144 | 2,044 | 2,055 | -1.53% | 52,900 | 167億5523万 | -4.29% | 11.82 | 1.51 |
11/08 | 2,110 | 2,111 | 2,070 | 2,087 | -1.09% | 29,700 | 170億1614万 | -2.98% | 12 | 1.53 |
11/05 | 2,145 | 2,145 | 2,092 | 2,110 | -2% | 60,000 | 172億367万 | -2.18% | 12.13 | 1.55 |
11/04 | 2,160 | 2,220 | 2,153 | 2,153 | +1.22% | 63,200 | 175億5427万 | -0.46% | 12.38 | 1.58 |
11/02 | 2,149 | 2,167 | 2,122 | 2,127 | -1.02% | 34,400 | 173億4228万 | -2.03% | 12.23 | 1.56 |
11/01 | 2,148 | 2,177 | 2,129 | 2,149 | +1.99% | 35,400 | 175億2165万 | -1.29% | 12.36 | 1.58 |
10/29 | 2,129 | 2,129 | 2,094 | 2,107 | -1.03% | 33,700 | 171億7921万 | -3.66% | 12.12 | 1.55 |
10/28 | 2,078 | 2,136 | 2,059 | 2,129 | +1.62% | 89,000 | 173億5859万 | -3.18% | 12.24 | 1.56 |
10/27 | 2,150 | 2,151 | 2,087 | 2,095 | -3.9% | 56,200 | 170億8137万 | -5.07% | 12.05 | 1.54 |
10/26 | 2,111 | 2,193 | 2,111 | 2,180 | +4.26% | 63,400 | 177億7441万 | -1.71% | 12.54 | 1.6 |
10/25 | 2,082 | 2,114 | 2,064 | 2,091 | -1.78% | 69,000 | 170億4876万 | -6.19% | 12.02 | 1.54 |
10/22 | 2,122 | 2,167 | 2,106 | 2,129 | +0.33% | 48,300 | 173億5859万 | -5.12% | 12.24 | 1.56 |
10/21 | 2,167 | 2,195 | 2,122 | 2,122 | -2.03% | 50,400 | 173億151万 | -6.15% | 12.2 | 1.56 |
10/20 | 2,247 | 2,267 | 2,151 | 2,166 | -3.69% | 84,400 | 176億6026万 | -5% | 12.45 | 1.59 |