時価総額
2021/11/12～2022/04/11
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 |
| 04/11 | 960 | 983 | 955 | 967 | +1.04% | 2,374,800 | 6164億3172万 | -3.69% | 11.14 | 0.66 |
| 04/08 | 953 | 973 | 947 | 957 | -0.52% | 4,188,400 | 6100億5704万 | -4.87% | 11.02 | 0.65 |
| 04/07 | 950 | 967 | 938 | 962 | -1.64% | 2,657,900 | 6132億4438万 | -4.47% | 11.08 | 0.66 |
| 04/06 | 1,000 | 1,008 | 974 | 978 | -2.88% | 3,144,100 | 6234億4387万 | -2.78% | 11.26 | 0.67 |
| 04/05 | 1,050 | 1,051 | 1,001 | 1,007 | -4.37% | 3,817,200 | 6419億3045万 | +0.1% | 11.6 | 0.69 |
| 04/04 | 1,055 | 1,066 | 1,047 | 1,053 | -0.28% | 2,023,800 | 6712億5399万 | +4.78% | 12.13 | 0.72 |
| 04/01 | 1,050 | 1,062 | 1,042 | 1,056 | -0.56% | 2,324,000 | 6731億6639万 | +5.39% | 12.16 | 0.72 |
| 03/31 | 1,049 | 1,067 | 1,045 | 1,062 | -0.19% | 2,817,100 | 6769億9120万 | +6.31% | 21.89 | 0.74 |
| 03/30 | 1,062 | 1,073 | 1,046 | 1,064 | -0.19% | 1,804,000 | 6782億6614万 | +6.72% | 21.93 | 0.74 |
| 03/29 | 1,059 | 1,072 | 1,042 | 1,066 | -0.19% | 2,040,900 | 6795億4107万 | +7.03% | 21.97 | 0.74 |
| 03/28 | 1,063 | 1,077 | 1,053 | 1,068 | +0.38% | 1,250,800 | 6808億1601万 | +7.34% | 22.01 | 0.74 |
| 03/25 | 1,073 | 1,075 | 1,049 | 1,064 | +0.95% | 1,265,400 | 6782億6614万 | +6.93% | 21.93 | 0.74 |
| 03/24 | 1,037 | 1,054 | 1,022 | 1,054 | +0.38% | 1,838,800 | 6718億9145万 | +5.93% | 21.73 | 0.73 |
| 03/23 | 1,028 | 1,055 | 1,017 | 1,050 | +1.74% | 2,698,600 | 6693億4158万 | +5.63% | 21.64 | 0.73 |
| 03/22 | 1,036 | 1,044 | 1,020 | 1,032 | -0.1% | 2,283,900 | 6578億6715万 | +3.93% | 21.27 | 0.72 |
| 03/18 | 1,012 | 1,033 | 1,010 | 1,033 | +2.68% | 5,677,000 | 6585億462万 | +4.03% | 21.29 | 0.72 |
| 03/17 | 988 | 1,010 | 983 | 1,006 | +2.44% | 2,120,500 | 6412億9298万 | +1.21% | 20.74 | 0.7 |
| 03/16 | 965 | 989 | 964 | 982 | +2.51% | 1,944,300 | 6259億9375万 | -1.31% | 20.24 | 0.68 |
| 03/15 | 970 | 972 | 956 | 958 | -1.74% | 1,671,700 | 6106億9451万 | -3.72% | 19.75 | 0.66 |
| 03/14 | 958 | 985 | 956 | 975 | +3.17% | 2,299,700 | 6215億3147万 | -2.21% | 20.1 | 0.68 |
| 03/11 | 941 | 955 | 936 | 945 | -0.53% | 4,016,700 | 6024億742万 | -5.31% | 19.48 | 0.66 |
| 03/10 | 933 | 953 | 921 | 950 | +4.4% | 4,274,800 | 6055億9476万 | -5% | 19.58 | 0.66 |
| 03/09 | 927 | 950 | 909 | 910 | -4.91% | 3,571,500 | 5800億9604万 | -9.09% | 18.76 | 0.63 |
| 03/08 | 977 | 981 | 951 | 957 | +0.53% | 4,230,400 | 6100億5704万 | -4.59% | 19.73 | 0.66 |
| 03/07 | 998 | 998 | 942 | 952 | -6.58% | 4,330,500 | 6068億6970万 | -5.18% | 19.62 | 0.66 |
| 03/04 | 1,010 | 1,031 | 1,000 | 1,019 | +3.98% | 5,831,800 | 6495億8007万 | +1.49% | 21 | 0.71 |
| 03/03 | 944 | 986 | 943 | 980 | +5.49% | 3,735,400 | 6247億1881万 | -2.29% | 20.2 | 0.68 |
| 03/02 | 949 | 959 | 925 | 929 | -4.91% | 4,174,000 | 5922億793万 | -7.65% | 19.15 | 0.64 |
| 03/01 | 987 | 996 | 977 | 977 | -0.2% | 1,977,700 | 6228億640万 | -3.36% | 20.14 | 0.68 |
| 02/28 | 977 | 985 | 967 | 979 | +0.41% | 2,735,100 | 6240億8134万 | -3.55% | 20.18 | 0.68 |
| 02/25 | 979 | 989 | 967 | 975 | -0.61% | 2,118,700 | 7262億8927万 | -4.41% | 20.45 | 0.69 |
| 02/24 | 1,008 | 1,022 | 972 | 981 | -2.78% | 3,102,600 | 7307億5874万 | -4.2% | 20.58 | 0.69 |
| 02/22 | 1,023 | 1,030 | 1,007 | 1,009 | -3.72% | 1,865,400 | 7516億1628万 | -1.75% | 21.16 | 0.71 |
| 02/21 | 1,032 | 1,052 | 1,026 | 1,048 | +0.58% | 1,287,800 | 7806億6785万 | +1.85% | 21.98 | 0.74 |
| 02/18 | 1,063 | 1,064 | 1,038 | 1,042 | -1.98% | 1,808,600 | 7761億9838万 | +1.26% | 21.85 | 0.74 |
| 02/17 | 1,057 | 1,067 | 1,044 | 1,063 | +0.57% | 2,034,300 | 7918億4153万 | +3.2% | 22.3 | 0.75 |
| 02/16 | 1,064 | 1,066 | 1,048 | 1,057 | +2.22% | 2,031,300 | 7873億7206万 | +2.62% | 22.17 | 0.75 |
| 02/15 | 1,018 | 1,037 | 1,011 | 1,034 | +1.08% | 1,845,800 | 7702億3908万 | +0.29% | 21.69 | 0.73 |
| 02/14 | 1,041 | 1,046 | 1,016 | 1,023 | -2.66% | 1,738,500 | 7620億4505万 | -0.87% | 21.46 | 0.72 |
| 02/10 | 1,061 | 1,065 | 1,039 | 1,051 | +1.35% | 2,036,500 | 7829億259万 | +1.74% | 22.04 | 0.74 |
| 02/09 | 1,036 | 1,066 | 1,031 | 1,037 | -1.52% | 2,972,900 | 7724億7382万 | +0.19% | 21.75 | 0.73 |
| 02/08 | 979 | 1,056 | 978 | 1,053 | +7.23% | 4,022,700 | 7843億9241万 | +1.64% | 22.09 | 0.74 |
| 02/07 | 1,024 | 1,034 | 945 | 982 | -2.19% | 5,625,200 | 7315億366万 | -5.3% | 20.6 | 0.69 |
| 02/04 | 988 | 1,008 | 983 | 1,004 | +0.9% | 3,022,600 | 7478億9172万 | -3.55% | 21.06 | 0.71 |
| 02/03 | 997 | 1,005 | 982 | 995 | +1.02% | 2,157,400 | 7411億8751万 | -4.78% | 20.87 | 0.7 |
| 02/02 | 976 | 991 | 966 | 985 | +0.51% | 2,287,500 | 7337億3839万 | -6.01% | 20.66 | 0.7 |
| 02/01 | 977 | 987 | 968 | 980 | +1.55% | 2,200,500 | 7300億1383万 | -6.84% | 20.55 | 0.69 |
| 01/31 | 972 | 980 | 958 | 965 | -1.43% | 3,261,100 | 7188億4015万 | -8.53% | 20.24 | 0.68 |
| 01/28 | 977 | 993 | 951 | 979 | +1.66% | 2,789,000 | 7292億6892万 | -7.55% | 20.53 | 0.69 |
| 01/27 | 1,003 | 1,014 | 961 | 963 | -3.12% | 4,030,000 | 7173億5033万 | -9.41% | 20.2 | 0.68 |
| 01/26 | 1,036 | 1,049 | 994 | 994 | -5.33% | 3,545,000 | 7404億4260万 | -6.67% | 20.85 | 0.7 |
| 01/25 | 1,056 | 1,060 | 1,039 | 1,050 | -0.94% | 2,109,200 | 7821億5768万 | -1.69% | 22.02 | 0.74 |
| 01/24 | 1,058 | 1,067 | 1,049 | 1,060 | -0.38% | 1,810,000 | 7896億680万 | -0.66% | 22.23 | 0.75 |
| 01/21 | 1,083 | 1,088 | 1,055 | 1,064 | -3.97% | 2,740,200 | 7925億8645万 | -0.19% | 22.32 | 0.75 |
| 01/20 | 1,066 | 1,121 | 1,065 | 1,108 | +4.04% | 3,492,100 | 8253億6258万 | +4.14% | 23.24 | 0.78 |
| 01/19 | 1,070 | 1,083 | 1,061 | 1,065 | +0.47% | 3,578,000 | 7933億3136万 | +0.47% | 22.34 | 0.75 |
| 01/18 | 1,069 | 1,083 | 1,058 | 1,060 | -0.28% | 1,538,400 | 7896億680万 | +0.19% | 22.23 | 0.75 |
| 01/17 | 1,048 | 1,064 | 1,046 | 1,063 | +0.95% | 1,752,500 | 7918億4153万 | +0.66% | 22.3 | 0.75 |
| 01/14 | 1,061 | 1,065 | 1,051 | 1,053 | -0.66% | 2,896,500 | 7843億9241万 | -0.38% | 22.09 | 0.74 |
| 01/13 | 1,075 | 1,075 | 1,046 | 1,060 | -0.75% | 2,782,500 | 7896億680万 | +0.28% | 22.23 | 0.75 |
| 01/12 | 1,063 | 1,083 | 1,059 | 1,068 | -0.19% | 2,183,200 | 7955億6609万 | +1.14% | 22.4 | 0.75 |
| 01/11 | 1,068 | 1,073 | 1,058 | 1,070 | +0.66% | 2,003,900 | 7970億5592万 | +1.52% | 22.44 | 0.76 |
| 01/07 | 1,062 | 1,078 | 1,061 | 1,063 | +0.28% | 1,741,600 | 7918億4153万 | +1.14% | 22.3 | 0.75 |
| 01/06 | 1,090 | 1,094 | 1,059 | 1,060 | -2.84% | 1,788,400 | 7896億680万 | +1.05% | 22.23 | 0.75 |
| 01/05 | 1,097 | 1,105 | 1,081 | 1,091 | +1.96% | 2,900,100 | 8126億9907万 | +4.2% | 22.88 | 0.77 |
| 01/04 | 1,087 | 1,088 | 1,049 | 1,070 | -0.09% | 3,102,700 | 7970億5592万 | +2.59% | 22.44 | 0.76 |
| 2021 |
| 12/30 | 1,083 | 1,084 | 1,069 | 1,071 | -1.65% | 1,027,300 | 7978億83万 | +2.78% | 22.46 | 0.76 |
| 12/29 | 1,090 | 1,099 | 1,082 | 1,089 | +0.18% | 1,159,900 | 8112億925万 | +4.41% | 22.84 | 0.77 |
| 12/28 | 1,087 | 1,090 | 1,077 | 1,087 | +0.93% | 1,283,800 | 8097億1942万 | +4.32% | 22.8 | 0.77 |
| 12/27 | 1,077 | 1,086 | 1,068 | 1,077 | -0.09% | 955,900 | 8022億7030万 | +3.46% | 22.59 | 0.76 |
| 12/24 | 1,081 | 1,089 | 1,070 | 1,078 | +0.47% | 1,086,300 | 8030億1522万 | +3.65% | 22.61 | 0.76 |
| 12/23 | 1,069 | 1,075 | 1,062 | 1,073 | +0.85% | 1,360,500 | 7992億9065万 | +3.07% | 22.51 | 0.76 |
| 12/22 | 1,065 | 1,083 | 1,059 | 1,064 | +0.19% | 1,689,700 | 7925億8645万 | +2.21% | 22.32 | 0.75 |
| 12/21 | 1,050 | 1,068 | 1,047 | 1,062 | +3.51% | 2,629,400 | 7910億9662万 | +1.72% | 22.27 | 0.75 |
| 12/20 | 1,043 | 1,059 | 1,023 | 1,026 | -3.57% | 2,530,700 | 7642億7979万 | -2.01% | 21.52 | 0.72 |
| 12/17 | 1,033 | 1,067 | 1,032 | 1,064 | +3.2% | 5,859,400 | 7925億8645万 | +1.14% | 22.32 | 0.75 |
| 12/16 | 1,025 | 1,039 | 1,021 | 1,031 | +0.29% | 2,548,700 | 7680億435万 | -2.18% | 21.62 | 0.73 |
| 12/15 | 1,022 | 1,042 | 1,015 | 1,028 | +1.88% | 2,466,000 | 7657億6961万 | -2.65% | 21.56 | 0.73 |
| 12/14 | 1,015 | 1,017 | 999 | 1,009 | -0.59% | 1,956,900 | 7516億1628万 | -4.63% | 21.16 | 0.71 |
| 12/13 | 1,017 | 1,026 | 1,006 | 1,015 | +0.79% | 2,210,000 | 7560億8575万 | -4.34% | 21.29 | 0.72 |
| 12/10 | 1,022 | 1,029 | 1,002 | 1,007 | -1.95% | 3,131,900 | 7501億2646万 | -5.27% | 21.12 | 0.71 |
| 12/09 | 1,050 | 1,060 | 1,026 | 1,027 | -4.11% | 2,658,500 | 7650億2470万 | -3.66% | 21.54 | 0.73 |
| 12/08 | 1,070 | 1,088 | 1,067 | 1,071 | +1.42% | 4,620,100 | 7978億83万 | +0.09% | 22.46 | 0.76 |
| 12/07 | 1,044 | 1,059 | 1,032 | 1,056 | +1.83% | 4,516,500 | 7866億2715万 | -1.49% | 22.15 | 0.75 |
| 12/06 | 1,021 | 1,054 | 1,017 | 1,037 | +0.68% | 4,335,900 | 7724億7382万 | -3.45% | 21.75 | 0.73 |
| 12/03 | 1,004 | 1,036 | 992 | 1,030 | +3.31% | 5,691,700 | 7672億5944万 | -4.28% | 21.6 | 0.73 |
| 12/02 | 997 | 1,003 | 977 | 997 | -1.97% | 7,163,600 | 7426億7734万 | -7.51% | 20.91 | 0.7 |
| 12/01 | 1,013 | 1,037 | 1,007 | 1,017 | +1.4% | 6,125,000 | 7575億7558万 | -6.01% | 21.33 | 0.72 |
| 11/30 | 987 | 1,036 | 980 | 1,003 | +2.03% | 9,618,800 | 7471億4681万 | -7.64% | 21.04 | 0.71 |
| 11/29 | 1,011 | 1,019 | 981 | 983 | -5.66% | 6,641,100 | 7322億4857万 | -9.9% | 20.62 | 0.69 |
| 11/26 | 1,091 | 1,097 | 1,042 | 1,042 | -5.1% | 3,747,400 | 7761億9838万 | -5.01% | 21.85 | 0.74 |
| 11/25 | 1,075 | 1,103 | 1,068 | 1,098 | +1.95% | 2,459,600 | 8179億1346万 | -0.36% | 23.03 | 0.78 |
| 11/24 | 1,049 | 1,097 | 1,048 | 1,077 | +2.96% | 4,733,700 | 8022億7030万 | -2.45% | 22.59 | 0.76 |
| 11/22 | 1,046 | 1,050 | 1,027 | 1,046 | -2.33% | 4,804,800 | 7791億7803万 | -5.6% | 21.94 | 0.74 |
| 11/19 | 1,071 | 1,083 | 1,064 | 1,071 | -0.74% | 3,694,900 | 7978億83万 | -3.77% | 22.46 | 0.76 |
| 11/18 | 1,095 | 1,097 | 1,074 | 1,079 | -1.55% | 3,286,600 | 8037億6013万 | -3.4% | 22.63 | 0.76 |
| 11/17 | 1,128 | 1,131 | 1,093 | 1,096 | -3.18% | 2,817,000 | 8164億2363万 | -2.23% | 22.99 | 0.77 |
| 11/16 | 1,144 | 1,149 | 1,130 | 1,132 | -0.53% | 3,080,100 | 8432億4047万 | +0.71% | 23.74 | 0.8 |
| 11/15 | 1,140 | 1,146 | 1,132 | 1,138 | -0.26% | 2,199,300 | 8477億994万 | +1.16% | 23.87 | 0.8 |
| 11/12 | 1,114 | 1,146 | 1,114 | 1,141 | +3.07% | 3,234,200 | 8499億4468万 | +1.42% | 23.93 | 0.81 |
