時価総額
2021/10/20～2022/03/30
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 |
| 03/30 | 1,438 | 1,447 | 1,408 | 1,439 | +2.2% | 2,100 | 260億3064万 | +5.27% | 6.43 | 2.03 |
| 03/29 | 1,407 | 1,408 | 1,407 | 1,408 | 0% | 1,400 | 254億6987万 | +3% | 6.29 | 1.99 |
| 03/28 | 1,396 | 1,410 | 1,388 | 1,408 | +2.77% | 1,300 | 254億6987万 | +2.85% | 6.29 | 1.99 |
| 03/25 | 1,370 | 1,370 | 1,370 | 1,370 | +1.03% | 100 | 247億8248万 | -0.07% | 6.12 | 1.93 |
| 03/24 | 1,355 | 1,356 | 1,355 | 1,356 | +0.07% | 500 | 245億2922万 | -1.31% | 6.06 | 1.91 |
| 03/23 | 1,345 | 1,355 | 1,345 | 1,355 | +1.12% | 300 | 245億1113万 | -1.67% | 6.06 | 1.91 |
| 03/22 | 1,340 | 1,370 | 1,321 | 1,340 | +1.44% | 1,600 | 242億3979万 | -2.9% | 5.99 | 1.89 |
| 03/16 | 1,351 | 1,356 | 1,321 | 1,321 | -3.72% | 900 | 238億9610万 | -4.41% | 5.91 | 1.87 |
| 03/15 | 1,375 | 1,375 | 1,372 | 1,372 | +1.63% | 200 | 248億1865万 | -0.94% | 6.13 | 1.94 |
| 03/14 | 1,350 | 1,350 | 1,350 | 1,350 | 0% | 100 | 244億2069万 | -2.6% | 6.03 | 1.91 |
| 03/11 | 1,351 | 1,354 | 1,350 | 1,350 | -0.07% | 400 | 244億2069万 | -2.95% | 6.03 | 1.91 |
| 03/09 | 1,335 | 1,351 | 1,335 | 1,351 | -0.95% | 400 | 244億3878万 | -3.08% | 6.04 | 1.91 |
| 03/04 | 1,364 | 1,364 | 1,364 | 1,364 | -0.8% | 200 | 246億7394万 | -2.22% | 6.1 | 1.93 |
| 03/03 | 1,375 | 1,375 | 1,375 | 1,375 | +2.23% | 100 | 248億7292万 | -1.43% | 6.15 | 1.94 |
| 03/02 | 1,345 | 1,345 | 1,345 | 1,345 | +1.36% | 500 | 243億3024万 | -3.52% | 6.01 | 1.9 |
| 03/01 | 1,348 | 1,348 | 1,327 | 1,327 | 0% | 200 | 240億463万 | -4.81% | 5.93 | 1.87 |
| 02/28 | 1,421 | 1,421 | 1,327 | 1,327 | -3.28% | 4,800 | 240億463万 | -5.01% | 5.93 | 1.87 |
| 02/25 | 1,338 | 1,378 | 1,331 | 1,372 | +3% | 1,400 | 248億1865万 | -1.86% | 6.13 | 1.94 |
| 02/24 | 1,330 | 1,350 | 1,325 | 1,332 | +0.15% | 800 | 240億9508万 | -4.72% | 5.95 | 1.88 |
| 02/22 | 1,350 | 1,350 | 1,330 | 1,330 | -1.63% | 300 | 240億5890万 | -5.07% | 5.95 | 1.88 |
| 02/21 | 1,382 | 1,383 | 1,352 | 1,352 | -3.5% | 1,400 | 244億5687万 | -3.57% | 6.04 | 1.91 |
| 02/18 | 1,429 | 1,429 | 1,401 | 1,401 | +0.07% | 1,500 | 253億4325万 | -0.07% | 6.26 | 1.98 |
| 02/17 | 1,400 | 1,400 | 1,400 | 1,400 | -0.36% | 100 | 253億2516万 | +0.07% | 6.26 | 1.98 |
| 02/16 | 1,407 | 1,408 | 1,405 | 1,405 | -1.47% | 700 | 254億1560万 | +0.57% | 6.28 | 1.98 |
| 02/15 | 1,432 | 1,432 | 1,426 | 1,426 | -1.66% | 300 | 257億9548万 | +2.37% | 6.37 | 2.01 |
| 02/14 | 1,451 | 1,478 | 1,450 | 1,450 | 0% | 3,700 | 262億2963万 | +4.24% | 6.48 | 2.05 |
| 02/10 | 1,451 | 1,453 | 1,450 | 1,450 | -0.07% | 600 | 262億2963万 | +4.54% | 6.48 | 2.05 |
| 02/09 | 1,451 | 1,459 | 1,451 | 1,451 | +0.07% | 500 | 262億4772万 | +4.99% | 6.49 | 2.05 |
| 02/08 | 1,442 | 1,450 | 1,436 | 1,450 | +0.55% | 1,100 | 262億2963万 | +5.07% | 6.48 | 2.05 |
| 02/07 | 1,442 | 1,442 | 1,436 | 1,442 | +1.91% | 300 | 260億8491万 | +4.72% | 6.45 | 2.04 |
| 02/04 | 1,409 | 1,417 | 1,400 | 1,415 | +1% | 1,700 | 255億9650万 | +3.06% | 6.33 | 2 |
| 02/03 | 1,400 | 1,401 | 1,400 | 1,401 | +0.36% | 300 | 253億4325万 | +2.26% | 6.26 | 1.98 |
| 02/02 | 1,396 | 1,396 | 1,396 | 1,396 | -0.29% | 100 | 252億5280万 | +2.12% | 6.24 | 1.97 |
| 02/01 | 1,427 | 1,427 | 1,400 | 1,400 | -3.91% | 300 | 253億2516万 | +2.64% | 6.26 | 1.98 |
| 01/31 | 1,500 | 1,500 | 1,457 | 1,457 | +2.61% | 7,400 | 263億5625万 | +7.05% | 6.51 | 2.06 |
| 01/28 | 1,417 | 1,453 | 1,400 | 1,420 | +2.38% | 1,800 | 256億8695万 | +4.72% | 6.35 | 2.01 |
| 01/27 | 1,406 | 1,407 | 1,387 | 1,387 | +1.91% | 1,200 | 250億9000万 | +2.51% | 6.2 | 1.96 |
| 01/25 | 1,342 | 1,361 | 1,342 | 1,361 | +0.81% | 500 | 246億1967万 | +0.74% | 6.08 | 1.92 |
| 01/24 | 1,360 | 1,360 | 1,342 | 1,350 | -0.74% | 400 | 244億2069万 | +0.07% | 6.03 | 1.91 |
| 01/21 | 1,385 | 1,385 | 1,360 | 1,360 | -1.81% | 300 | 246億158万 | +1.04% | 6.08 | 1.92 |
| 01/20 | 1,355 | 1,385 | 1,355 | 1,385 | +1.61% | 200 | 250億5382万 | +3.2% | 6.19 | 1.96 |
| 01/19 | 1,399 | 1,399 | 1,363 | 1,363 | -0.44% | 500 | 246億5585万 | +1.87% | 6.09 | 1.92 |
| 01/18 | 1,389 | 1,389 | 1,369 | 1,369 | -2.07% | 600 | 247億6439万 | +2.62% | 6.12 | 1.93 |
| 01/17 | 1,366 | 1,410 | 1,366 | 1,398 | +2.72% | 1,700 | 252億8898万 | +5.11% | 6.25 | 1.97 |
| 01/14 | 1,361 | 1,361 | 1,361 | 1,361 | +1.19% | 100 | 246億1967万 | +2.72% | 6.08 | 1.92 |
| 01/13 | 1,345 | 1,345 | 1,345 | 1,345 | +0.75% | 200 | 243億3024万 | +1.74% | 6.01 | 1.9 |
| 01/12 | 1,345 | 1,345 | 1,303 | 1,335 | -0.74% | 3,600 | 241億4935万 | +1.06% | 5.97 | 1.89 |
| 01/11 | 1,340 | 1,345 | 1,316 | 1,345 | +1.89% | 1,700 | 243億3024万 | +2.05% | 6.01 | 1.9 |
| 01/07 | 1,337 | 1,358 | 1,318 | 1,320 | -3.44% | 1,700 | 238億7801万 | +0.23% | 5.9 | 1.86 |
| 01/05 | 1,334 | 1,380 | 1,334 | 1,367 | +1.64% | 1,400 | 247億2821万 | +3.72% | 6.11 | 1.93 |
| 01/04 | 1,360 | 1,367 | 1,326 | 1,345 | +0.52% | 1,500 | 243億3024万 | +2.28% | 6.01 | 1.9 |
| 2021 |
| 12/30 | 1,340 | 1,370 | 1,335 | 1,338 | -4.43% | 8,600 | 242億361万 | +1.98% | 5.98 | 2.17 |
| 12/29 | 1,365 | 1,400 | 1,358 | 1,400 | +2.34% | 2,500 | 253億2516万 | +7.03% | 6.26 | 2.27 |
| 12/28 | 1,340 | 1,368 | 1,340 | 1,368 | +2.78% | 2,100 | 247億4630万 | +5.23% | 6.12 | 2.22 |
| 12/27 | 1,344 | 1,344 | 1,331 | 1,331 | -1.04% | 2,000 | 240億7699万 | +2.78% | 5.95 | 2.16 |
| 12/24 | 1,325 | 1,345 | 1,325 | 1,345 | +1.51% | 700 | 243億3024万 | +4.02% | 6.01 | 2.18 |
| 12/23 | 1,327 | 1,353 | 1,325 | 1,325 | -0.08% | 1,900 | 239億6845万 | +2.55% | 5.92 | 2.15 |
| 12/22 | 1,316 | 1,338 | 1,285 | 1,326 | +0.15% | 3,300 | 239億8654万 | +2.55% | 5.93 | 2.15 |
| 12/21 | 1,330 | 1,341 | 1,311 | 1,324 | -0.45% | 1,000 | 239億5036万 | +2.24% | 5.92 | 2.14 |
| 12/20 | 1,340 | 1,370 | 1,321 | 1,330 | -1.55% | 3,300 | 240億5890万 | +2.47% | 5.95 | 2.15 |
| 12/17 | 1,343 | 1,382 | 1,301 | 1,351 | +1.35% | 8,400 | 244億3878万 | +3.45% | 6.04 | 2.19 |
| 12/16 | 1,300 | 1,599 | 1,300 | 1,333 | +2.62% | 35,700 | 241億1317万 | +0.91% | 5.96 | 2.16 |
| 12/15 | 1,292 | 1,299 | 1,280 | 1,299 | +0.7% | 1,000 | 234億9813万 | -2.62% | 5.81 | 2.1 |
| 12/14 | 1,260 | 1,290 | 1,260 | 1,290 | +2.38% | 500 | 233億3532万 | -4.44% | 5.77 | 2.09 |
| 12/13 | 1,275 | 1,275 | 1,260 | 1,260 | -2.55% | 400 | 227億9264万 | -7.83% | 5.63 | 2.04 |
| 12/10 | 1,263 | 1,293 | 1,263 | 1,293 | +3.11% | 700 | 233億8959万 | -6.51% | 5.78 | 2.09 |
| 12/09 | 1,258 | 1,275 | 1,254 | 1,254 | -1.18% | 300 | 226億8411万 | -10.36% | 5.61 | 2.03 |
| 12/08 | 1,295 | 1,295 | 1,251 | 1,269 | -0.47% | 1,100 | 229億5545万 | -10.38% | 5.67 | 2.06 |
| 12/07 | 1,278 | 1,285 | 1,271 | 1,275 | -0.93% | 400 | 230億6398万 | -11.15% | 5.7 | 2.06 |
| 12/06 | 1,317 | 1,317 | 1,287 | 1,287 | -2.28% | 800 | 232億8106万 | -11.42% | 5.75 | 2.08 |
| 12/03 | 1,269 | 1,317 | 1,269 | 1,317 | +4.44% | 1,500 | 238億2374万 | -10.41% | 5.89 | 2.13 |
| 12/02 | 1,301 | 1,301 | 1,261 | 1,261 | -3.45% | 1,300 | 228億1073万 | -15.03% | 5.64 | 2.04 |
| 12/01 | 1,329 | 1,359 | 1,304 | 1,306 | -3.9% | 1,400 | 236億2475万 | -12.93% | 5.84 | 2.12 |
| 11/30 | 1,350 | 1,378 | 1,291 | 1,359 | +4.94% | 9,200 | 245億8349万 | -10.3% | 6.08 | 2.2 |
| 11/29 | 1,273 | 1,295 | 1,262 | 1,295 | +1.73% | 2,900 | 234億2577万 | -15.25% | 5.79 | 2.1 |
| 11/26 | 1,235 | 1,283 | 1,235 | 1,273 | +3.41% | 4,000 | 230億2780万 | -17.5% | 5.69 | 2.06 |
| 11/25 | 1,211 | 1,231 | 1,207 | 1,231 | +1.99% | 2,100 | 222億6805万 | -21.04% | 5.5 | 1.99 |
| 11/24 | 1,215 | 1,215 | 1,207 | 1,207 | -1.79% | 1,200 | 218億3390万 | -23.46% | 5.4 | 1.95 |
| 11/22 | 1,253 | 1,253 | 1,210 | 1,229 | -4.51% | 4,100 | 222億3187万 | -22.99% | 5.49 | 1.99 |
| 11/19 | 1,280 | 1,289 | 1,250 | 1,287 | -1.76% | 3,300 | 232億8106万 | -20.36% | 5.75 | 2.08 |
| 11/18 | 1,362 | 1,362 | 1,250 | 1,310 | -3.68% | 6,000 | 236億9711万 | -19.68% | 5.86 | 2.12 |
| 11/17 | 1,393 | 1,393 | 1,360 | 1,360 | -0.44% | 700 | 246億158万 | -17.38% | 6.08 | 2.2 |
| 11/16 | 1,423 | 1,423 | 1,335 | 1,366 | -2.71% | 2,400 | 247億1012万 | -17.66% | 6.11 | 2.21 |
| 11/15 | 1,514 | 1,554 | 1,345 | 1,404 | -8.83% | 9,800 | 253億9752万 | -16.03% | 6.28 | 2.27 |
| 11/12 | 1,624 | 1,625 | 1,500 | 1,540 | -10.1% | 6,300 | 278億5767万 | -8.5% | 6.88 | 2.49 |
| 11/11 | 1,673 | 1,713 | 1,673 | 1,713 | +2.45% | 900 | 309億8714万 | +1.42% | 7.66 | 2.77 |
| 11/10 | 1,672 | 1,672 | 1,672 | 1,672 | -1.53% | 100 | 302億4548万 | -1.01% | 7.47 | 2.71 |
| 11/09 | 1,670 | 1,698 | 1,670 | 1,698 | 0% | 600 | 307億1580万 | +0.47% | 7.59 | 2.75 |
| 11/08 | 1,698 | 1,698 | 1,698 | 1,698 | +1.56% | 600 | 307億1580万 | +0.41% | 7.59 | 2.75 |
| 11/05 | 1,672 | 1,672 | 1,672 | 1,672 | -0.48% | 100 | 302億4548万 | -1.18% | 7.47 | 2.71 |
| 11/04 | 1,690 | 1,690 | 1,680 | 1,680 | -1.06% | 400 | 303億9019万 | -0.83% | 7.51 | 2.72 |
| 11/01 | 1,744 | 1,744 | 1,698 | 1,698 | -2.3% | 600 | 307億1580万 | +0.06% | 7.59 | 2.75 |
| 10/29 | 1,738 | 1,738 | 1,738 | 1,738 | +0.93% | 4,300 | 314億3938万 | +2.36% | 7.77 | 2.81 |
| 10/28 | 1,710 | 1,735 | 1,710 | 1,722 | +1.12% | 1,700 | 311億4995万 | +1.47% | 7.7 | 2.79 |
| 10/27 | 1,696 | 1,715 | 1,692 | 1,703 | +1.85% | 1,300 | 308億625万 | +0.29% | 7.61 | 2.76 |
| 10/26 | 1,672 | 1,672 | 1,672 | 1,672 | +0.12% | 100 | 302億4548万 | -1.59% | 7.47 | 2.71 |
| 10/25 | 1,670 | 1,670 | 1,670 | 1,670 | -0.48% | 300 | 302億930万 | -1.88% | 7.47 | 2.7 |
| 10/22 | 1,674 | 1,678 | 1,671 | 1,678 | -0.12% | 1,000 | 303億5401万 | -1.58% | 7.5 | 2.72 |
| 10/21 | 1,676 | 1,680 | 1,676 | 1,680 | +0.3% | 200 | 303億9019万 | -1.64% | 7.51 | 2.72 |
| 10/20 | 1,675 | 1,675 | 1,675 | 1,675 | -0.12% | 200 | 302億9974万 | -2.1% | 7.49 | 2.71 |
