時価総額
2021/10/12~2022/03/09
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 |
03/09 | 1,000 | 1,019 | 991 | 997 | -0.2% | 52,800 | 240億527万 | -9.45% | 58.96 | 0.2 |
03/08 | 1,032 | 1,034 | 996 | 999 | -4.4% | 64,500 | 240億5343万 | -9.59% | 59.08 | 0.2 |
03/07 | 1,080 | 1,089 | 1,041 | 1,045 | -3.42% | 53,500 | 251億6099万 | -5.77% | 61.8 | 0.21 |
03/04 | 1,102 | 1,108 | 1,075 | 1,082 | -2.26% | 32,100 | 260億5186万 | -2.52% | 63.99 | 0.22 |
03/03 | 1,110 | 1,117 | 1,099 | 1,107 | +0.91% | 29,400 | 266億5380万 | -0.27% | 65.46 | 0.22 |
03/02 | 1,096 | 1,110 | 1,092 | 1,097 | -1.08% | 48,300 | 264億1302万 | -1.08% | 64.87 | 0.22 |
03/01 | 1,120 | 1,138 | 1,100 | 1,109 | -0.89% | 81,000 | 267億195万 | -0.09% | 65.58 | 0.22 |
02/28 | 1,100 | 1,124 | 1,094 | 1,119 | +2.66% | 43,500 | 269億4273万 | +0.9% | 66.17 | 0.23 |
02/25 | 1,098 | 1,098 | 1,081 | 1,090 | -0.18% | 38,200 | 262億4448万 | -1.62% | 64.46 | 0.22 |
02/24 | 1,084 | 1,093 | 1,073 | 1,092 | +0.18% | 47,700 | 262億9264万 | -1.44% | 64.58 | 0.22 |
02/22 | 1,106 | 1,106 | 1,083 | 1,090 | -2.5% | 23,800 | 262億4448万 | -1.71% | 64.46 | 0.22 |
02/21 | 1,116 | 1,118 | 1,106 | 1,118 | -1.24% | 21,700 | 269億1865万 | +0.54% | 66.11 | 0.23 |
02/18 | 1,118 | 1,132 | 1,116 | 1,132 | +0.8% | 21,100 | 272億5574万 | +1.62% | 66.94 | 0.23 |
02/17 | 1,135 | 1,144 | 1,122 | 1,123 | -1.06% | 16,000 | 270億3904万 | +0.63% | 66.41 | 0.23 |
02/16 | 1,124 | 1,140 | 1,124 | 1,135 | +2.53% | 18,900 | 273億2797万 | +1.43% | 67.12 | 0.23 |
02/15 | 1,122 | 1,132 | 1,106 | 1,107 | -0.72% | 28,000 | 266億5380万 | -1.16% | 65.46 | 0.22 |
02/14 | 1,121 | 1,130 | 1,112 | 1,115 | -2.11% | 20,800 | 268億4642万 | -0.62% | 65.94 | 0.23 |
02/10 | 1,154 | 1,159 | 1,132 | 1,139 | -0.7% | 18,700 | 274億2428万 | +1.42% | 67.36 | 0.23 |
02/09 | 1,140 | 1,147 | 1,124 | 1,147 | +2.5% | 22,000 | 276億1690万 | +2.05% | 67.83 | 0.23 |
02/08 | 1,122 | 1,140 | 1,113 | 1,119 | +0.54% | 28,400 | 269億4273万 | -0.44% | 66.17 | 0.23 |
02/07 | 1,111 | 1,123 | 1,102 | 1,113 | -0.8% | 23,300 | 267億9826万 | -0.98% | 65.82 | 0.23 |
02/04 | 1,124 | 1,137 | 1,087 | 1,122 | -0.71% | 45,300 | 270億1496万 | -0.18% | 66.35 | 0.23 |
02/03 | 1,119 | 1,137 | 1,109 | 1,130 | +0.71% | 16,000 | 272億758万 | +0.62% | 66.82 | 0.23 |
02/02 | 1,081 | 1,122 | 1,080 | 1,122 | +4.28% | 45,000 | 270億1496万 | +0.18% | 66.35 | 0.23 |
02/01 | 1,098 | 1,098 | 1,075 | 1,076 | -1.47% | 23,100 | 259億740万 | -3.84% | 63.63 | 0.22 |
01/31 | 1,085 | 1,092 | 1,060 | 1,092 | -0.18% | 46,100 | 262億9264万 | -2.5% | 64.58 | 0.22 |
01/28 | 1,083 | 1,094 | 1,078 | 1,094 | +2.43% | 27,800 | 263億4079万 | -2.23% | 64.7 | 0.22 |
01/27 | 1,090 | 1,093 | 1,066 | 1,068 | -2.2% | 27,300 | 257億1478万 | -4.56% | 63.16 | 0.22 |
01/26 | 1,093 | 1,102 | 1,084 | 1,092 | +0.28% | 25,100 | 262億9264万 | -2.41% | 64.58 | 0.22 |
01/25 | 1,118 | 1,118 | 1,080 | 1,089 | -1.54% | 19,100 | 262億2040万 | -2.68% | 64.4 | 0.22 |
01/24 | 1,092 | 1,106 | 1,079 | 1,106 | +0.73% | 23,200 | 266億2972万 | -1.25% | 65.4 | 0.22 |
01/21 | 1,077 | 1,098 | 1,070 | 1,098 | +0.18% | 40,100 | 264億3710万 | -1.88% | 64.93 | 0.22 |
01/20 | 1,080 | 1,107 | 1,080 | 1,096 | +1.29% | 35,200 | 263億8895万 | -2.06% | 64.81 | 0.22 |
01/19 | 1,100 | 1,110 | 1,079 | 1,082 | -4.08% | 80,400 | 260億5186万 | -3.22% | 63.99 | 0.22 |
01/18 | 1,159 | 1,163 | 1,125 | 1,128 | -2.34% | 44,200 | 271億5943万 | +0.8% | 66.71 | 0.23 |
01/17 | 1,187 | 1,187 | 1,152 | 1,155 | -1.2% | 21,900 | 278億952万 | +3.22% | 68.3 | 0.23 |
01/14 | 1,165 | 1,175 | 1,152 | 1,169 | -1.18% | 21,900 | 281億4660万 | +4.56% | 69.13 | 0.24 |
01/13 | 1,197 | 1,199 | 1,183 | 1,183 | -1.42% | 17,600 | 284億8369万 | +6% | 69.96 | 0.24 |
01/12 | 1,152 | 1,200 | 1,148 | 1,200 | +4.17% | 50,200 | 288億9301万 | +7.91% | 70.96 | 0.24 |
01/11 | 1,157 | 1,168 | 1,142 | 1,152 | -0.43% | 24,800 | 277億3729万 | +4.07% | 68.13 | 0.23 |
01/07 | 1,152 | 1,161 | 1,147 | 1,157 | +0.61% | 27,200 | 278億5767万 | +4.8% | 68.42 | 0.23 |
01/06 | 1,162 | 1,170 | 1,146 | 1,150 | -1.12% | 42,400 | 276億8913万 | +4.55% | 68.01 | 0.23 |
01/05 | 1,139 | 1,163 | 1,139 | 1,163 | +2.29% | 57,000 | 280億214万 | +6.11% | 68.78 | 0.24 |
01/04 | 1,129 | 1,138 | 1,118 | 1,137 | +1.97% | 24,700 | 273億7612万 | +4.12% | 67.24 | 0.23 |
2021 |
12/30 | 1,115 | 1,121 | 1,108 | 1,115 | 0% | 25,300 | 268億4642万 | +2.2% | 65.94 | 0.23 |
12/29 | 1,093 | 1,115 | 1,093 | 1,115 | +1.83% | 33,700 | 268億4642万 | +2.11% | 65.94 | 0.23 |
12/28 | 1,085 | 1,097 | 1,080 | 1,095 | +1.67% | 48,200 | 263億6487万 | +0.27% | 64.75 | 0.22 |
12/27 | 1,094 | 1,094 | 1,076 | 1,077 | -1.19% | 25,000 | 259億3147万 | -1.55% | 63.69 | 0.22 |
12/24 | 1,090 | 1,097 | 1,083 | 1,090 | +0.18% | 23,400 | 262億4448万 | -0.46% | 64.46 | 0.22 |
12/23 | 1,080 | 1,092 | 1,080 | 1,088 | +1.4% | 18,000 | 261億9633万 | -0.64% | 64.34 | 0.22 |
12/22 | 1,090 | 1,092 | 1,073 | 1,073 | -1.47% | 43,500 | 258億3516万 | -2.01% | 63.45 | 0.22 |
12/21 | 1,077 | 1,094 | 1,072 | 1,089 | +1.97% | 37,500 | 262億2040万 | -0.73% | 64.4 | 0.22 |
12/20 | 1,097 | 1,097 | 1,068 | 1,068 | -3.26% | 38,400 | 257億1478万 | -2.82% | 63.16 | 0.22 |
12/17 | 1,099 | 1,116 | 1,099 | 1,104 | +0.36% | 34,900 | 265億8157万 | +0.18% | 65.29 | 0.22 |
12/16 | 1,097 | 1,103 | 1,089 | 1,100 | +1.1% | 40,700 | 264億8526万 | -0.18% | 65.05 | 0.22 |
12/15 | 1,082 | 1,097 | 1,082 | 1,088 | -0.27% | 27,100 | 261億9633万 | -1.36% | 64.34 | 0.22 |
12/14 | 1,096 | 1,099 | 1,086 | 1,091 | -0.18% | 20,200 | 262億6856万 | -1.27% | 64.52 | 0.22 |
12/13 | 1,104 | 1,105 | 1,085 | 1,093 | -0.82% | 29,100 | 263億1671万 | -1.26% | 64.64 | 0.22 |
12/10 | 1,129 | 1,129 | 1,101 | 1,102 | -1.87% | 42,700 | 265億3341万 | -0.63% | 65.17 | 0.22 |
12/09 | 1,120 | 1,123 | 1,109 | 1,123 | +0.09% | 36,300 | 270億3904万 | +0.9% | 66.41 | 0.23 |
12/08 | 1,116 | 1,124 | 1,105 | 1,122 | +0.54% | 37,600 | 270億1496万 | +0.54% | 66.35 | 0.23 |
12/07 | 1,087 | 1,116 | 1,087 | 1,116 | +2.67% | 48,700 | 268億7050万 | -0.27% | 66 | 0.23 |
12/06 | 1,097 | 1,109 | 1,079 | 1,087 | -0.28% | 41,600 | 261億7225万 | -3.12% | 64.28 | 0.22 |
12/03 | 1,067 | 1,090 | 1,062 | 1,090 | +2.83% | 26,000 | 262億4448万 | -3.2% | 64.46 | 0.22 |
12/02 | 1,060 | 1,069 | 1,047 | 1,060 | 0% | 48,400 | 255億2216万 | -6.28% | 62.68 | 0.21 |
12/01 | 1,050 | 1,066 | 1,032 | 1,060 | +0.86% | 56,400 | 255億2216万 | -6.69% | 62.68 | 0.21 |
11/30 | 1,082 | 1,088 | 1,051 | 1,051 | -1.59% | 47,500 | 253億546万 | -7.89% | 62.15 | 0.21 |
11/29 | 1,100 | 1,100 | 1,068 | 1,068 | -3.52% | 76,500 | 257億1478万 | -6.81% | 63.16 | 0.22 |
11/26 | 1,130 | 1,131 | 1,106 | 1,107 | -2.72% | 36,100 | 266億5380万 | -3.82% | 65.46 | 0.22 |
11/25 | 1,136 | 1,144 | 1,130 | 1,138 | +0.89% | 20,100 | 274億20万 | -1.39% | 67.3 | 0.23 |
11/24 | 1,139 | 1,151 | 1,125 | 1,128 | -0.09% | 34,500 | 271億5943万 | -2.59% | 66.71 | 0.23 |
11/22 | 1,106 | 1,135 | 1,093 | 1,129 | +2.36% | 83,600 | 271億8350万 | -2.84% | 66.77 | 0.23 |
11/19 | 1,096 | 1,103 | 1,086 | 1,103 | +0.91% | 35,100 | 265億5749万 | -5.4% | 65.23 | 0.22 |
11/18 | 1,101 | 1,110 | 1,086 | 1,093 | -0.64% | 62,100 | 263億1671万 | -6.58% | 64.64 | 0.22 |
11/17 | 1,120 | 1,120 | 1,100 | 1,100 | -1.79% | 61,000 | 264億8526万 | -6.3% | 65.05 | 0.22 |
11/16 | 1,140 | 1,145 | 1,120 | 1,120 | -1.75% | 28,000 | 269億6681万 | -5% | 66.23 | 0.23 |
11/15 | 1,148 | 1,150 | 1,137 | 1,140 | +0.62% | 19,000 | 274億4836万 | -3.63% | 67.42 | 0.23 |
11/12 | 1,120 | 1,135 | 1,120 | 1,133 | +1.61% | 25,900 | 272億7981万 | -4.39% | 67 | 0.23 |
11/11 | 1,113 | 1,120 | 1,107 | 1,115 | +0.27% | 26,800 | 268億4642万 | -6.07% | 65.94 | 0.23 |
11/10 | 1,128 | 1,128 | 1,110 | 1,112 | -1.85% | 36,900 | 267億7419万 | -6.55% | 65.76 | 0.23 |
11/09 | 1,166 | 1,166 | 1,130 | 1,133 | -1.13% | 41,300 | 272億7981万 | -5.11% | 67 | 0.23 |
11/08 | 1,155 | 1,168 | 1,142 | 1,146 | -0.09% | 41,300 | 275億9282万 | -4.26% | 67.77 | 0.23 |
11/05 | 1,198 | 1,198 | 1,124 | 1,147 | -4.26% | 142,500 | 276億1690万 | -4.34% | 67.83 | 0.23 |
11/04 | 1,200 | 1,205 | 1,193 | 1,198 | +0.25% | 22,900 | 288億4485万 | -0.33% | 70.85 | 0.24 |
11/02 | 1,208 | 1,214 | 1,192 | 1,195 | -1.65% | 26,100 | 287億7262万 | -0.75% | 70.67 | 0.24 |
11/01 | 1,214 | 1,215 | 1,194 | 1,215 | +1.84% | 41,700 | 292億5417万 | +0.66% | 71.85 | 0.25 |
10/29 | 1,182 | 1,193 | 1,177 | 1,193 | +0.51% | 26,400 | 287億2446万 | -1.32% | 70.55 | 0.24 |
10/28 | 1,189 | 1,191 | 1,180 | 1,187 | -0.59% | 28,400 | 285億8000万 | -2.06% | 70.19 | 0.24 |
10/27 | 1,203 | 1,203 | 1,189 | 1,194 | -0.08% | 23,500 | 287億4854万 | -1.65% | 70.61 | 0.24 |
10/26 | 1,186 | 1,201 | 1,183 | 1,195 | +0.93% | 23,600 | 287億7262万 | -1.73% | 70.67 | 0.24 |
10/25 | 1,182 | 1,192 | 1,180 | 1,184 | +0.85% | 18,800 | 285億777万 | -2.95% | 70.02 | 0.24 |
10/22 | 1,185 | 1,186 | 1,174 | 1,174 | -1.1% | 33,400 | 282億6699万 | -4.08% | 69.43 | 0.24 |
10/21 | 1,200 | 1,204 | 1,187 | 1,187 | -1.33% | 29,000 | 285億8000万 | -3.34% | 70.19 | 0.24 |
10/20 | 1,220 | 1,226 | 1,203 | 1,203 | -1.07% | 19,700 | 289億6524万 | -2.27% | 71.14 | 0.24 |
10/19 | 1,234 | 1,234 | 1,215 | 1,216 | -1.46% | 20,700 | 292億7825万 | -1.46% | 71.91 | 0.25 |
10/18 | 1,232 | 1,237 | 1,221 | 1,234 | +0.49% | 18,100 | 297億1164万 | -0.08% | 72.97 | 0.25 |
10/15 | 1,206 | 1,228 | 1,206 | 1,228 | +2.33% | 22,100 | 295億6718万 | -0.57% | 72.62 | 0.25 |
10/14 | 1,204 | 1,206 | 1,189 | 1,200 | -0.33% | 23,000 | 288億9301万 | -2.91% | 70.96 | 0.24 |
10/13 | 1,218 | 1,218 | 1,201 | 1,204 | -1.15% | 26,900 | 289億8932万 | -2.67% | 71.2 | 0.24 |
10/12 | 1,223 | 1,228 | 1,214 | 1,218 | -0.57% | 18,200 | 293億2640万 | -1.62% | 72.03 | 0.25 |