時価総額
2021/10/22~2022/03/22
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 |
03/22 | 6,100 | 6,120 | 6,000 | 6,030 | 0% | 201,400 | 2976億1630万 | +6.76% | 14.69 | 1.57 |
03/18 | 5,950 | 6,060 | 5,930 | 6,030 | +3.08% | 399,500 | 2976億1630万 | +6.73% | 14.69 | 1.57 |
03/17 | 5,700 | 5,890 | 5,670 | 5,850 | +6.95% | 382,900 | 2887億3223万 | +3.58% | 14.25 | 1.52 |
03/16 | 5,540 | 5,540 | 5,410 | 5,470 | +0.92% | 207,800 | 2699億7698万 | -3.12% | 13.33 | 1.43 |
03/15 | 5,370 | 5,520 | 5,360 | 5,420 | +0.93% | 206,000 | 2675億918万 | -4.29% | 13.21 | 1.41 |
03/14 | 5,290 | 5,460 | 5,280 | 5,370 | +1.32% | 204,200 | 2650億4138万 | -5.49% | 13.09 | 1.4 |
03/11 | 5,310 | 5,340 | 5,190 | 5,300 | -1.85% | 341,700 | 2615億8647万 | -6.98% | 12.91 | 1.38 |
03/10 | 5,490 | 5,490 | 5,380 | 5,400 | +4.05% | 369,700 | 2665億2206万 | -5.69% | 13.16 | 1.41 |
03/09 | 5,180 | 5,270 | 5,010 | 5,190 | +1.96% | 298,300 | 2561億5731万 | -9.61% | 12.65 | 1.35 |
03/08 | 4,945 | 5,200 | 4,910 | 5,090 | -0.39% | 449,800 | 2512億2172万 | -11.71% | 12.4 | 1.33 |
03/07 | 5,300 | 5,310 | 5,070 | 5,110 | -7.09% | 479,300 | 2522億884万 | -11.62% | 12.45 | 1.33 |
03/04 | 5,640 | 5,660 | 5,480 | 5,500 | -4.51% | 284,900 | 2714億5765万 | -5.11% | 13.4 | 1.43 |
03/03 | 5,830 | 5,840 | 5,720 | 5,760 | +1.59% | 200,500 | 2842億9020万 | -0.86% | 14.04 | 1.5 |
03/02 | 5,600 | 5,740 | 5,600 | 5,670 | -1.22% | 164,000 | 2798億4816万 | -2.51% | 13.82 | 1.48 |
03/01 | 5,760 | 5,810 | 5,700 | 5,740 | +1.41% | 221,000 | 2833億308万 | -1.56% | 13.99 | 1.5 |
02/28 | 5,590 | 5,730 | 5,560 | 5,660 | -0.35% | 197,400 | 2793億5460万 | -3.1% | 13.79 | 1.48 |
02/25 | 5,600 | 5,700 | 5,550 | 5,680 | +4.03% | 333,400 | 2803億4172万 | -3.09% | 13.84 | 1.48 |
02/24 | 5,480 | 5,570 | 5,400 | 5,460 | -2.15% | 334,400 | 2694億8342万 | -7.19% | 13.3 | 1.42 |
02/22 | 5,650 | 5,670 | 5,510 | 5,580 | -3.79% | 328,800 | 2754億613万 | -6% | 13.6 | 1.45 |
02/21 | 5,780 | 5,860 | 5,670 | 5,800 | -3.01% | 252,600 | 2862億6444万 | -3.07% | 14.13 | 1.51 |
02/18 | 5,930 | 6,030 | 5,880 | 5,980 | -1.81% | 237,100 | 2951億4850万 | -0.68% | 14.57 | 1.56 |
02/17 | 6,230 | 6,250 | 6,040 | 6,090 | -2.87% | 311,100 | 3005億7766万 | +0.66% | 14.84 | 1.59 |
02/16 | 6,160 | 6,270 | 6,130 | 6,270 | +5.73% | 345,000 | 3094億6173万 | +3.24% | 15.28 | 1.63 |
02/15 | 6,200 | 6,300 | 5,930 | 5,930 | +1.89% | 620,400 | 2926億8071万 | -2.5% | 14.45 | 1.55 |
02/14 | 5,880 | 5,910 | 5,760 | 5,820 | -4.28% | 541,600 | 2872億5155万 | -4.81% | 14.18 | 1.52 |
02/10 | 6,150 | 6,150 | 6,030 | 6,080 | +1.84% | 341,200 | 3000億8410万 | -1.14% | 14.82 | 1.58 |
02/09 | 5,940 | 6,030 | 5,900 | 5,970 | +2.93% | 237,800 | 2946億5494万 | -3.54% | 14.55 | 1.56 |
02/08 | 5,870 | 5,930 | 5,770 | 5,800 | -1.69% | 303,500 | 2862億6444万 | -7.04% | 14.13 | 1.51 |
02/07 | 5,890 | 5,940 | 5,830 | 5,900 | -0.17% | 227,900 | 2912億3万 | -6.27% | 14.38 | 1.54 |
02/04 | 5,750 | 5,940 | 5,730 | 5,910 | +2.43% | 357,600 | 2916億9359万 | -6.87% | 14.4 | 1.54 |
02/03 | 5,880 | 5,890 | 5,740 | 5,770 | -3.51% | 235,100 | 2847億8376万 | -9.79% | 14.06 | 1.5 |
02/02 | 5,830 | 5,990 | 5,830 | 5,980 | +2.75% | 275,100 | 2951億4850万 | -7.32% | 14.57 | 1.56 |
02/01 | 6,060 | 6,100 | 5,790 | 5,820 | +1.04% | 479,400 | 2872億5155万 | -10.49% | 14.18 | 1.52 |
01/31 | 5,560 | 5,800 | 5,510 | 5,760 | +4.73% | 338,700 | 2842億9020万 | -12.14% | 14.04 | 1.5 |
01/28 | 5,520 | 5,560 | 5,380 | 5,500 | +0.36% | 771,200 | 2714億5765万 | -16.77% | 13.4 | 1.43 |
01/27 | 5,900 | 5,940 | 5,450 | 5,480 | -6.32% | 523,000 | 2704億7054万 | -17.82% | 13.35 | 1.43 |
01/26 | 5,800 | 5,900 | 5,730 | 5,850 | -0.85% | 328,100 | 2887億3223万 | -13.02% | 14.25 | 1.52 |
01/25 | 6,040 | 6,100 | 5,850 | 5,900 | -2.32% | 355,000 | 2912億3万 | -12.89% | 14.38 | 1.54 |
01/24 | 5,860 | 6,060 | 5,840 | 6,040 | +0.83% | 394,300 | 2981億986万 | -11.51% | 14.72 | 1.57 |
01/21 | 6,010 | 6,010 | 5,830 | 5,990 | -2.92% | 547,500 | 2956億4206万 | -12.48% | 14.6 | 1.56 |
01/20 | 6,140 | 6,260 | 6,020 | 6,170 | -0.8% | 479,600 | 3045億2613万 | -10.12% | 15.03 | 1.61 |
01/19 | 6,560 | 6,560 | 6,180 | 6,220 | -8.53% | 498,200 | 3069億9393万 | -9.63% | 15.16 | 1.62 |
01/18 | 6,840 | 6,950 | 6,770 | 6,800 | +0.59% | 321,900 | 3356億2037万 | -1.38% | 16.57 | 1.77 |
01/17 | 6,830 | 6,850 | 6,720 | 6,760 | +0.45% | 316,700 | 3336億4614万 | -1.92% | 16.47 | 1.76 |
01/14 | 6,610 | 6,740 | 6,600 | 6,730 | +0.3% | 365,900 | 3321億6546万 | -2.36% | 16.4 | 1.75 |
01/13 | 6,760 | 6,820 | 6,650 | 6,710 | +0.75% | 416,700 | 3311億7834万 | -2.57% | 16.35 | 1.75 |
01/12 | 6,600 | 6,690 | 6,580 | 6,660 | +2.3% | 288,100 | 3287億1054万 | -3.16% | 16.23 | 1.74 |
01/11 | 6,700 | 6,700 | 6,510 | 6,510 | -3.13% | 248,000 | 3213億715万 | -5.27% | 15.86 | 1.7 |
01/07 | 6,880 | 6,910 | 6,640 | 6,720 | 0% | 234,300 | 3316億7190万 | -2.23% | 16.37 | 1.75 |
01/06 | 6,910 | 6,950 | 6,710 | 6,720 | -4.82% | 465,600 | 3316億7190万 | -2.14% | 16.37 | 1.75 |
01/05 | 7,230 | 7,240 | 7,030 | 7,060 | -2.22% | 350,800 | 3484億5292万 | +2.95% | 17.2 | 1.84 |
01/04 | 7,150 | 7,300 | 7,150 | 7,220 | +0.28% | 386,500 | 3563億4987万 | +5.63% | 17.59 | 1.88 |
2021 |
12/30 | 7,160 | 7,270 | 7,120 | 7,200 | +0.56% | 317,600 | 3553億6275万 | +5.77% | 17.54 | 1.88 |
12/29 | 7,150 | 7,180 | 7,100 | 7,160 | -0.28% | 207,600 | 3533億8851万 | +5.51% | 17.45 | 1.87 |
12/28 | 7,220 | 7,220 | 7,080 | 7,180 | +0.42% | 287,800 | 3543億7563万 | +6.1% | 17.5 | 1.87 |
12/27 | 7,230 | 7,250 | 7,130 | 7,150 | -1.11% | 171,300 | 3528億9495万 | +5.8% | 17.42 | 1.86 |
12/24 | 7,250 | 7,270 | 7,170 | 7,230 | +0.84% | 254,300 | 3568億4343万 | +7.1% | 17.62 | 1.88 |
12/23 | 7,050 | 7,170 | 7,020 | 7,170 | +1.27% | 149,600 | 3538億8207万 | +6.49% | 17.47 | 1.87 |
12/22 | 7,210 | 7,220 | 7,030 | 7,080 | +1.14% | 341,400 | 3494億4004万 | +5.48% | 17.25 | 1.85 |
12/21 | 7,020 | 7,060 | 6,900 | 7,000 | +1.16% | 302,100 | 3454億9156万 | +4.76% | 17.06 | 1.82 |
12/20 | 6,990 | 7,020 | 6,920 | 6,920 | -1.56% | 422,300 | 3415億4309万 | +3.87% | 16.86 | 1.8 |
12/17 | 7,100 | 7,200 | 7,020 | 7,030 | -2.63% | 543,600 | 3469億7224万 | +5.62% | 17.13 | 1.83 |
12/16 | 6,950 | 7,240 | 6,930 | 7,220 | +11.25% | 1,134,300 | 3563億4987万 | +8.73% | 17.59 | 1.88 |
12/15 | 6,410 | 6,550 | 6,410 | 6,490 | -0.31% | 193,200 | 3203億2003万 | -1.89% | 15.81 | 1.69 |
12/14 | 6,610 | 6,660 | 6,470 | 6,510 | -1.81% | 229,300 | 3213億715万 | -1.78% | 15.86 | 1.7 |
12/13 | 6,630 | 6,700 | 6,600 | 6,630 | +1.69% | 191,900 | 3272億2986万 | -0.15% | 16.16 | 1.73 |
12/10 | 6,620 | 6,650 | 6,490 | 6,520 | -2.98% | 246,400 | 3218億71万 | -1.87% | 15.89 | 1.7 |
12/09 | 6,790 | 6,830 | 6,710 | 6,720 | -0.88% | 253,300 | 3316億7190万 | +1.05% | 16.37 | 1.75 |
12/08 | 6,730 | 6,800 | 6,630 | 6,780 | +3.04% | 282,400 | 3346億3325万 | +2.11% | 16.52 | 1.77 |
12/07 | 6,490 | 6,580 | 6,400 | 6,580 | +1.86% | 248,500 | 3247億6207万 | -0.75% | 16.03 | 1.71 |
12/06 | 6,490 | 6,520 | 6,410 | 6,460 | -1.37% | 153,800 | 3188億3935万 | -2.43% | 15.74 | 1.68 |
12/03 | 6,460 | 6,550 | 6,360 | 6,550 | +0.31% | 264,500 | 3232億8139万 | -1% | 15.96 | 1.71 |
12/02 | 6,500 | 6,590 | 6,430 | 6,530 | -0.61% | 275,600 | 3222億9427万 | -1.12% | 15.91 | 1.7 |
12/01 | 6,670 | 6,670 | 6,410 | 6,570 | +1.08% | 243,400 | 3242億6851万 | -0.41% | 16.01 | 1.71 |
11/30 | 6,680 | 6,690 | 6,480 | 6,500 | +0.31% | 345,700 | 3208億1359万 | -1.31% | 15.84 | 1.69 |
11/29 | 6,410 | 6,600 | 6,400 | 6,480 | -0.46% | 217,000 | 3198億2647万 | -1.46% | 15.79 | 1.69 |
11/26 | 6,610 | 6,620 | 6,460 | 6,510 | -2.54% | 233,000 | 3213億715万 | -0.82% | 15.86 | 1.7 |
11/25 | 6,810 | 6,810 | 6,660 | 6,680 | -0.15% | 114,300 | 3296億9766万 | +1.86% | 16.28 | 1.74 |
11/24 | 6,740 | 6,820 | 6,660 | 6,690 | -3.6% | 291,600 | 3301億9122万 | +2.17% | 16.3 | 1.74 |
11/22 | 7,000 | 7,000 | 6,870 | 6,940 | -0.57% | 208,400 | 3425億3020万 | +6.23% | 16.91 | 1.81 |
11/19 | 6,740 | 7,000 | 6,730 | 6,980 | +2.8% | 361,800 | 3445億444万 | +7.22% | 17.01 | 1.82 |
11/18 | 6,800 | 6,880 | 6,690 | 6,790 | +2.11% | 419,800 | 3351億2681万 | +4.83% | 16.55 | 1.77 |
11/17 | 6,490 | 6,660 | 6,460 | 6,650 | +5.06% | 500,700 | 3282億1698万 | +3.2% | 16.2 | 1.73 |
11/16 | 6,600 | 6,640 | 6,320 | 6,330 | -2.62% | 321,300 | 3124億2308万 | -1.4% | 15.42 | 1.65 |
11/15 | 6,470 | 6,580 | 6,390 | 6,500 | -3.99% | 562,200 | 3208億1359万 | +1.36% | 15.84 | 1.69 |
11/12 | 6,740 | 6,780 | 6,660 | 6,770 | +2.27% | 213,300 | 3341億3970万 | +5.85% | 16.5 | 1.76 |
11/11 | 6,620 | 6,680 | 6,570 | 6,620 | +0.3% | 209,800 | 3267億3630万 | +4.04% | 16.13 | 1.73 |
11/10 | 6,740 | 6,740 | 6,530 | 6,600 | -3.23% | 279,800 | 3257億4919万 | +4.23% | 16.08 | 1.72 |
11/09 | 6,840 | 6,940 | 6,780 | 6,820 | +0.44% | 315,600 | 3366億749万 | +8.27% | 16.62 | 1.78 |
11/08 | 6,890 | 6,970 | 6,750 | 6,790 | +0.89% | 451,300 | 3351億2681万 | +8.43% | 16.55 | 1.77 |
11/05 | 6,730 | 6,780 | 6,690 | 6,730 | +0.9% | 344,800 | 3321億6546万 | +7.89% | 16.4 | 1.75 |
11/04 | 6,620 | 6,700 | 6,610 | 6,670 | +3.09% | 260,100 | 3292億410万 | +7.15% | 16.25 | 1.74 |
11/02 | 6,530 | 6,560 | 6,460 | 6,470 | -0.92% | 156,800 | 3193億3291万 | +4.15% | 15.77 | 1.69 |
11/01 | 6,550 | 6,550 | 6,460 | 6,530 | +2.67% | 167,900 | 3222億9427万 | +5.05% | 15.91 | 1.7 |
10/29 | 6,400 | 6,430 | 6,280 | 6,360 | +0.32% | 185,500 | 3139億376万 | +2.23% | 15.5 | 1.66 |
10/28 | 6,250 | 6,380 | 6,230 | 6,340 | +1.6% | 229,600 | 3129億1664万 | +1.67% | 15.45 | 1.65 |
10/27 | 6,260 | 6,310 | 6,190 | 6,240 | -1.89% | 229,200 | 3079億8105万 | 0% | 15.21 | 1.63 |
10/26 | 6,400 | 6,400 | 6,300 | 6,360 | +0.79% | 159,200 | 3139億376万 | +1.73% | 15.5 | 1.66 |
10/25 | 6,180 | 6,320 | 6,170 | 6,310 | +0.96% | 224,900 | 3114億3596万 | +0.72% | 15.38 | 1.64 |
10/22 | 6,200 | 6,320 | 6,170 | 6,250 | +1.13% | 236,400 | 3084億7461万 | -0.48% | 15.23 | 1.63 |