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 | 1,059 | 1,066 | 1,046 | 1,050 | -1.13% | 51,000 | 252億8138万 | -0.85% | 62.09 | 0.21 |
| 03/30 | 1,065 | 1,069 | 1,042 | 1,062 | -1.3% | 57,200 | 255億7031万 | +0.09% | 62.8 | 0.22 |
| 03/29 | 1,084 | 1,084 | 1,057 | 1,076 | +0.19% | 90,300 | 259億740万 | +1.22% | 63.63 | 0.22 |
| 03/28 | 1,077 | 1,081 | 1,071 | 1,074 | +0.37% | 34,700 | 258億5924万 | +0.85% | 63.51 | 0.22 |
| 03/25 | 1,075 | 1,075 | 1,060 | 1,070 | +0.38% | 50,200 | 257億6293万 | +0.28% | 63.28 | 0.22 |
| 03/24 | 1,058 | 1,066 | 1,048 | 1,066 | -0.28% | 54,100 | 256億6662万 | -0.37% | 63.04 | 0.22 |
| 03/23 | 1,066 | 1,072 | 1,059 | 1,069 | +0.47% | 60,000 | 257億3885万 | -0.19% | 63.22 | 0.22 |
| 03/22 | 1,050 | 1,064 | 1,034 | 1,064 | +1.62% | 49,000 | 256億1847万 | -0.84% | 62.92 | 0.22 |
| 03/18 | 1,043 | 1,047 | 1,023 | 1,047 | +0.77% | 70,000 | 252億915万 | -2.7% | 61.92 | 0.21 |
| 03/17 | 1,036 | 1,041 | 1,022 | 1,039 | +1.07% | 38,800 | 250億1653万 | -3.8% | 61.44 | 0.21 |
| 03/16 | 1,042 | 1,042 | 1,013 | 1,028 | -0.68% | 34,700 | 247億5168万 | -5.17% | 60.79 | 0.21 |
| 03/15 | 1,031 | 1,036 | 1,018 | 1,035 | +1.37% | 22,600 | 249億2022万 | -4.78% | 61.21 | 0.21 |
| 03/14 | 1,013 | 1,026 | 1,010 | 1,021 | +1.39% | 22,900 | 245億8313万 | -6.33% | 60.38 | 0.21 |
| 03/11 | 1,018 | 1,025 | 991 | 1,007 | -2.71% | 48,700 | 242億4605万 | -8.04% | 59.55 | 0.2 |
| 03/10 | 1,022 | 1,035 | 1,017 | 1,035 | +3.81% | 55,400 | 249億2022万 | -5.82% | 61.21 | 0.21 |
| 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 |
