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 |
|---|
| 2022 |
| 03/31 | 5,750 | 5,930 | 5,730 | 5,850 | -1.02% | 892,400 | 7907億5586万 | +14.26% | 15.02 | 3.91 |
| 03/30 | 5,970 | 5,990 | 5,800 | 5,910 | +0.68% | 1,244,600 | 7988億6617万 | +16.61% | 15.17 | 3.95 |
| 03/29 | 5,780 | 5,880 | 5,730 | 5,870 | +2.98% | 960,800 | 7934億5929万 | +16.89% | 15.07 | 3.93 |
| 03/28 | 5,690 | 5,750 | 5,630 | 5,700 | -1.55% | 1,018,200 | 7704億8006万 | +14.39% | 14.63 | 3.81 |
| 03/25 | 5,730 | 5,800 | 5,660 | 5,790 | +3.58% | 1,508,100 | 7826億4554万 | +16.88% | 14.86 | 3.87 |
| 03/24 | 5,320 | 5,590 | 5,310 | 5,590 | +3.14% | 976,500 | 7556億1115万 | +13.48% | 14.35 | 3.74 |
| 03/23 | 5,290 | 5,450 | 5,230 | 5,420 | +4.23% | 1,331,000 | 7326億3192万 | +10.66% | 13.91 | 3.62 |
| 03/22 | 5,290 | 5,290 | 5,150 | 5,200 | -1.33% | 1,000,100 | 7028億9409万 | +6.58% | 13.35 | 3.48 |
| 03/18 | 5,270 | 5,320 | 5,140 | 5,270 | -0.94% | 1,496,600 | 7123億5613万 | +8.06% | 13.53 | 3.52 |
| 03/17 | 5,370 | 5,420 | 5,240 | 5,320 | +3.91% | 1,561,300 | 7191億1473万 | +9.26% | 13.66 | 3.56 |
| 03/16 | 5,030 | 5,120 | 4,940 | 5,120 | +5.89% | 1,300,300 | 6920億8034万 | +5.63% | 13.14 | 3.42 |
| 03/15 | 4,655 | 4,875 | 4,655 | 4,835 | +2.33% | 957,300 | 6535億5633万 | -0.12% | 12.41 | 3.23 |
| 03/14 | 4,730 | 4,825 | 4,685 | 4,725 | +0.53% | 693,800 | 6386億8742万 | -2.58% | 12.13 | 3.16 |
| 03/11 | 4,775 | 4,790 | 4,610 | 4,700 | -2.99% | 1,053,600 | 6353億812万 | -3.31% | 12.06 | 3.14 |
| 03/10 | 4,810 | 4,880 | 4,765 | 4,845 | +5.33% | 1,018,000 | 6549億805万 | -0.74% | 12.44 | 3.24 |
| 03/09 | 4,800 | 4,825 | 4,575 | 4,600 | -1.29% | 1,324,300 | 6217億9093万 | -6.01% | 11.81 | 3.08 |
| 03/08 | 4,570 | 4,875 | 4,515 | 4,660 | -1.06% | 1,864,200 | 6299億124万 | -5.25% | 11.96 | 3.12 |
| 03/07 | 4,785 | 4,800 | 4,610 | 4,710 | -4.17% | 1,611,000 | 6366億5984万 | -4.5% | 12.09 | 3.15 |
| 03/04 | 5,100 | 5,110 | 4,870 | 4,915 | -3.82% | 1,797,700 | 6643億7009万 | -0.22% | 12.62 | 3.29 |
| 03/03 | 5,100 | 5,180 | 5,080 | 5,110 | +2.4% | 1,285,900 | 6907億2862万 | +3.86% | 13.12 | 3.42 |
| 03/02 | 4,900 | 5,070 | 4,895 | 4,990 | +0.2% | 1,568,600 | 6745億799万 | +1.8% | 12.81 | 3.34 |
| 03/01 | 4,855 | 5,010 | 4,850 | 4,980 | +3.32% | 1,425,400 | 6731億5627万 | +1.67% | 12.78 | 3.33 |
| 02/28 | 4,665 | 4,850 | 4,585 | 4,820 | +2.99% | 1,567,100 | 6515億2876万 | -1.39% | 12.37 | 3.22 |
| 02/25 | 4,590 | 4,685 | 4,545 | 4,680 | +6.36% | 1,393,200 | 6326億468万 | -4.31% | 12.01 | 3.13 |
| 02/24 | 4,475 | 4,510 | 4,310 | 4,400 | -3.19% | 1,649,300 | 5947億5654万 | -10.2% | 11.29 | 2.94 |
| 02/22 | 4,615 | 4,655 | 4,455 | 4,545 | -4.42% | 1,280,400 | 6143億5647万 | -7.87% | 11.67 | 3.04 |
| 02/21 | 4,750 | 4,810 | 4,660 | 4,755 | -2.76% | 859,600 | 6427億4258万 | -4.19% | 12.21 | 3.18 |
| 02/18 | 4,845 | 4,930 | 4,790 | 4,890 | -2% | 915,800 | 6609億9079万 | -1.89% | 12.55 | 3.27 |
| 02/17 | 5,080 | 5,100 | 4,940 | 4,990 | -1.58% | 714,800 | 6745億799万 | -0.24% | 12.81 | 3.34 |
| 02/16 | 5,100 | 5,110 | 5,030 | 5,070 | +3.58% | 724,600 | 6853億2174万 | +1.08% | 13.01 | 3.39 |
| 02/15 | 4,980 | 5,010 | 4,875 | 4,895 | -1.01% | 808,700 | 6616億6665万 | -2.45% | 12.56 | 3.27 |
| 02/14 | 4,930 | 5,040 | 4,920 | 4,945 | -4.17% | 779,800 | 6684億2525万 | -1.77% | 12.69 | 3.31 |
| 02/10 | 5,220 | 5,240 | 5,100 | 5,160 | +1.98% | 1,067,600 | 6974億8722万 | +2.16% | 13.25 | 3.45 |
| 02/09 | 4,920 | 5,070 | 4,900 | 5,060 | +5.86% | 1,301,100 | 6839億7002万 | -0.16% | 12.99 | 3.38 |
| 02/08 | 5,000 | 5,010 | 4,760 | 4,780 | -3.92% | 1,455,900 | 6461億2188万 | -6.13% | 12.27 | 3.2 |
| 02/07 | 4,930 | 5,020 | 4,815 | 4,975 | -1.68% | 1,182,700 | 6724億8041万 | -2.85% | 12.77 | 3.33 |
| 02/04 | 4,935 | 5,100 | 4,870 | 5,060 | +1.4% | 1,280,000 | 6839億7002万 | -1.54% | 12.99 | 3.38 |
| 02/03 | 5,100 | 5,160 | 4,915 | 4,990 | -4.04% | 1,242,900 | 6745億799万 | -3.28% | 12.81 | 3.34 |
| 02/02 | 5,230 | 5,290 | 5,140 | 5,200 | +0.39% | 1,121,800 | 7028億9409万 | +0.37% | 13.35 | 3.48 |
| 02/01 | 5,340 | 5,430 | 5,130 | 5,180 | -0.38% | 1,835,200 | 7001億9065万 | -0.27% | 13.3 | 3.46 |
| 01/31 | 4,990 | 5,290 | 4,990 | 5,200 | +4.21% | 2,091,300 | 7028億9409万 | -0.08% | 13.35 | 3.48 |
| 01/28 | 4,800 | 5,020 | 4,660 | 4,990 | +8.95% | 3,748,100 | 6745億799万 | -4.24% | 12.81 | 3.34 |
| 01/27 | 4,950 | 4,965 | 4,530 | 4,580 | -3.58% | 2,480,700 | 6190億8749万 | -12.31% | 11.76 | 3.06 |
| 01/26 | 4,670 | 4,800 | 4,550 | 4,750 | +1.6% | 1,306,600 | 6420億6672万 | -9.45% | 12.19 | 3.18 |
| 01/25 | 4,890 | 4,940 | 4,615 | 4,675 | -4.4% | 1,120,100 | 6319億2882万 | -11.32% | 12 | 3.13 |
| 01/24 | 4,625 | 4,930 | 4,590 | 4,890 | +3.6% | 1,411,500 | 6609億9079万 | -7.86% | 12.55 | 3.27 |
| 01/21 | 4,695 | 4,755 | 4,605 | 4,720 | -3.77% | 1,375,000 | 6380億1156万 | -11.41% | 12.12 | 3.16 |
| 01/20 | 4,800 | 4,935 | 4,715 | 4,905 | +0.2% | 1,465,900 | 6630億1837万 | -8.45% | 12.59 | 3.28 |
| 01/19 | 5,020 | 5,060 | 4,865 | 4,895 | -6.23% | 1,304,700 | 6616億6665万 | -9.08% | 12.56 | 3.27 |
| 01/18 | 5,290 | 5,370 | 5,160 | 5,220 | -1.32% | 906,000 | 7055億9753万 | -3.46% | 13.4 | 3.49 |
| 01/17 | 5,370 | 5,440 | 5,270 | 5,290 | -0.19% | 714,300 | 7150億5957万 | -2.38% | 13.58 | 3.54 |
| 01/14 | 5,180 | 5,300 | 5,130 | 5,300 | -0.75% | 822,400 | 7164億1129万 | -2.39% | 13.6 | 3.54 |
| 01/13 | 5,330 | 5,430 | 5,310 | 5,340 | 0% | 612,700 | 7218億1817万 | -1.71% | 13.71 | 3.57 |
| 01/12 | 5,210 | 5,360 | 5,160 | 5,340 | +4.71% | 803,600 | 7218億1817万 | -1.68% | 13.71 | 3.57 |
| 01/11 | 5,230 | 5,280 | 5,070 | 5,100 | -3.95% | 770,500 | 6893億7690万 | -6.09% | 13.09 | 3.41 |
| 01/07 | 5,460 | 5,480 | 5,280 | 5,310 | -0.93% | 707,000 | 7177億6301万 | -2.34% | 13.63 | 3.55 |
| 01/06 | 5,410 | 5,520 | 5,360 | 5,360 | -3.94% | 1,039,100 | 7245億2160万 | -1.45% | 13.76 | 3.58 |
| 01/05 | 5,610 | 5,650 | 5,550 | 5,580 | -1.76% | 680,600 | 7542億5943万 | +2.61% | 14.32 | 3.73 |
| 01/04 | 5,570 | 5,720 | 5,560 | 5,680 | +3.46% | 1,074,500 | 7677億7663万 | +4.7% | 14.58 | 3.8 |
| 2021 |
| 12/30 | 5,430 | 5,530 | 5,370 | 5,490 | +1.1% | 498,900 | 7420億9396万 | +1.48% | 14.09 | 3.67 |
| 12/29 | 5,500 | 5,530 | 5,390 | 5,430 | -2.16% | 504,800 | 7339億8364万 | +0.48% | 13.94 | 3.63 |
| 12/28 | 5,580 | 5,590 | 5,510 | 5,550 | +0.18% | 645,000 | 7502億427万 | +2.83% | 14.25 | 3.71 |
| 12/27 | 5,590 | 5,600 | 5,510 | 5,540 | 0% | 431,400 | 7488億5255万 | +2.8% | 14.22 | 3.7 |
| 12/24 | 5,450 | 5,560 | 5,410 | 5,540 | +2.03% | 632,000 | 7488億5255万 | +3.01% | 14.22 | 3.7 |
| 12/23 | 5,380 | 5,430 | 5,330 | 5,430 | +1.31% | 407,700 | 7339億8364万 | +1.32% | 13.94 | 3.63 |
| 12/22 | 5,390 | 5,390 | 5,270 | 5,360 | +1.13% | 582,100 | 7245億2160万 | +0.19% | 13.76 | 3.58 |
| 12/21 | 5,280 | 5,330 | 5,180 | 5,300 | +2.91% | 853,500 | 7164億1129万 | -0.69% | 13.6 | 3.54 |
| 12/20 | 5,330 | 5,350 | 5,130 | 5,150 | -4.63% | 1,374,000 | 6961億3550万 | -3.3% | 13.22 | 3.44 |
| 12/17 | 5,400 | 5,460 | 5,360 | 5,400 | -2.88% | 912,600 | 7299億2848万 | +1.47% | 13.86 | 3.61 |
| 12/16 | 5,680 | 5,690 | 5,540 | 5,560 | +2.58% | 989,600 | 7515億5599万 | +4.75% | 14.27 | 3.72 |
| 12/15 | 5,390 | 5,460 | 5,330 | 5,420 | -0.55% | 692,900 | 7326億3192万 | +2.63% | 13.91 | 3.62 |
| 12/14 | 5,490 | 5,570 | 5,400 | 5,450 | -2.15% | 706,100 | 7366億8708万 | +3.53% | 13.99 | 3.64 |
| 12/13 | 5,540 | 5,640 | 5,500 | 5,570 | +2.01% | 638,200 | 7529億771万 | +6.24% | 14.3 | 3.73 |
| 12/10 | 5,460 | 5,580 | 5,430 | 5,460 | -1.27% | 606,000 | 7380億3880万 | +4.66% | 14.02 | 3.65 |
| 12/09 | 5,520 | 5,650 | 5,520 | 5,530 | -0.54% | 685,000 | 7475億83万 | +6.47% | 14.19 | 3.7 |
| 12/08 | 5,550 | 5,650 | 5,520 | 5,560 | +3.54% | 1,065,100 | 7515億5599万 | +7.73% | 14.27 | 3.72 |
| 12/07 | 5,280 | 5,370 | 5,220 | 5,370 | +1.32% | 689,900 | 7258億7332万 | +4.7% | 13.78 | 3.59 |
| 12/06 | 5,310 | 5,330 | 5,210 | 5,300 | -0.75% | 606,700 | 7164億1129万 | +3.98% | 13.6 | 3.54 |
| 12/03 | 5,250 | 5,340 | 5,150 | 5,340 | +1.71% | 870,800 | 7218億1817万 | +5.43% | 13.71 | 3.57 |
| 12/02 | 5,330 | 5,420 | 5,190 | 5,250 | -1.87% | 1,055,300 | 7096億5269万 | +4.37% | 13.48 | 3.51 |
| 12/01 | 5,450 | 5,480 | 5,280 | 5,350 | 0% | 1,072,800 | 7231億6988万 | +7.56% | 13.73 | 3.58 |
| 11/30 | 5,430 | 5,550 | 5,340 | 5,350 | +1.9% | 1,766,400 | 7231億6988万 | +8.85% | 13.73 | 3.58 |
| 11/29 | 5,190 | 5,390 | 5,160 | 5,250 | -0.76% | 869,600 | 7096億5269万 | +8.14% | 13.48 | 3.51 |
| 11/26 | 5,370 | 5,390 | 5,220 | 5,290 | -1.31% | 919,200 | 7150億5957万 | +10.32% | 13.58 | 3.54 |
| 11/25 | 5,320 | 5,370 | 5,220 | 5,360 | +2.1% | 777,300 | 7245億2160万 | +13.13% | 13.76 | 3.58 |
| 11/24 | 5,250 | 5,290 | 5,130 | 5,250 | -1.69% | 1,111,800 | 7096億5269万 | +12.16% | 13.48 | 3.51 |
| 11/22 | 5,270 | 5,410 | 5,270 | 5,340 | +1.33% | 908,900 | 7218億1817万 | +15.61% | 13.71 | 3.57 |
| 11/19 | 5,230 | 5,340 | 5,190 | 5,270 | +3.94% | 1,238,500 | 7123億5613万 | +15.7% | 13.53 | 3.52 |
| 11/18 | 5,190 | 5,210 | 5,060 | 5,070 | -2.69% | 945,900 | 6853億2174万 | +13.04% | 13.01 | 3.39 |
| 11/17 | 5,100 | 5,260 | 5,070 | 5,210 | +3.58% | 1,167,600 | 7042億4581万 | +17.9% | 13.37 | 3.48 |
| 11/16 | 5,050 | 5,080 | 4,965 | 5,030 | +0.2% | 633,600 | 6799億1486万 | +15.55% | 12.91 | 3.36 |
| 11/15 | 5,090 | 5,130 | 4,985 | 5,020 | -0.79% | 731,500 | 6785億6314万 | +16.88% | 12.89 | 3.36 |
| 11/12 | 5,100 | 5,110 | 5,010 | 5,060 | +0.4% | 682,900 | 6839億7002万 | +19.51% | 12.99 | 3.38 |
| 11/11 | 4,850 | 5,040 | 4,785 | 5,040 | +3.17% | 1,290,700 | 6812億6658万 | +20.95% | 12.94 | 3.37 |
| 11/10 | 4,985 | 5,110 | 4,850 | 4,885 | -2.3% | 1,364,200 | 6603億1493万 | +19.18% | 12.54 | 3.27 |
| 11/09 | 4,975 | 5,080 | 4,930 | 5,000 | +1.52% | 935,000 | 6758億5971万 | +23.67% | 12.83 | 3.34 |
| 11/08 | 4,965 | 5,030 | 4,870 | 4,925 | +0.2% | 1,173,200 | 6657億2181万 | +23.65% | 12.64 | 3.29 |
| 11/05 | 4,935 | 4,980 | 4,850 | 4,915 | +0.72% | 1,248,400 | 6643億7009万 | +24.97% | 12.62 | 3.29 |
| 11/04 | 4,805 | 4,935 | 4,800 | 4,880 | +3.39% | 1,449,500 | 6596億3907万 | +25.58% | 12.53 | 3.26 |
| 11/02 | 4,745 | 4,825 | 4,680 | 4,720 | -0.74% | 1,323,700 | 6380億1156万 | +22.92% | 12.12 | 3.16 |
