8705 日産証券グループ

時価総額

2022/03/31

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	141	144	140	141	0%	71,200	82億1347万	-7.24%	15.33	0.64
03/30	144	146	141	141	-6%	129,600	82億1347万	-7.24%	15.33	0.64
03/29	153	155	150	150	-1.96%	138,400	87億3773万	-1.32%	16.31	0.68
03/28	155	155	151	153	-0.65%	104,900	89億1249万	+0.66%	16.63	0.69
03/25	157	158	154	154	-0.65%	68,300	89億7074万	+1.99%	16.74	0.7
03/24	155	157	153	155	+0.65%	84,300	90億2899万	+3.33%	16.85	0.7
03/23	154	156	154	154	0%	78,200	89億7074万	+3.36%	16.74	0.7
03/22	151	154	150	154	+1.99%	108,400	89億7074万	+3.36%	16.74	0.7
03/18	148	151	147	151	+2.72%	79,500	87億9599万	+2.03%	16.42	0.68
03/17	148	150	145	147	0%	122,200	85億6298万	0%	15.98	0.67
03/16	148	150	146	147	-0.68%	58,000	85億6298万	0%	15.98	0.67
03/15	146	150	145	148	0%	109,100	86億2123万	+1.37%	16.09	0.67
03/14	151	152	146	148	-3.27%	210,900	86億2123万	+2.07%	16.09	0.67
03/11	151	159	151	153	-0.65%	151,600	89億1249万	+6.25%	16.63	0.69
03/10	150	155	145	154	-0.65%	277,000	89億7074万	+7.69%	16.74	0.7
03/09	157	161	150	155	0%	369,300	90億2899万	+9.93%	16.85	0.7
03/08	162	166	154	155	-4.91%	609,500	90億2899万	+10.71%	16.85	0.7
03/07	161	185	157	163	+5.84%	3,286,100	94億9500万	+18.12%	17.72	0.74
03/04	149	160	149	154	+1.32%	328,900	89億7074万	+12.41%	16.74	0.7
03/03	150	153	148	152	+1.33%	100,400	88億5424万	+12.59%	16.52	0.69
03/02	158	162	150	150	+1.35%	613,000	87億3773万	+11.94%	16.31	0.68
03/01	152	152	146	148	-2.63%	198,300	86億2123万	+11.28%	16.09	0.67
02/28	153	162	152	152	-4.4%	268,400	88億5424万	+15.15%	16.52	0.69
02/25	154	175	144	159	-3.64%	1,275,300	92億6200万	+21.37%	17.29	0.72
02/24	146	177	140	165	+15.38%	1,413,500	96億1151万	+26.92%	17.94	0.75
02/22	141	146	141	143	+2.14%	138,400	83億2997万	+11.72%	15.55	0.65
02/21	139	143	138	140	+1.45%	106,200	81億5522万	+10.24%	15.22	0.63
02/18	135	142	135	138	+2.22%	140,800	80億3871万	+8.66%	15	0.62
02/17	137	137	135	135	-0.74%	29,600	78億6396万	+7.14%	14.68	0.61
02/16	134	137	134	136	+2.26%	19,100	79億2221万	+7.94%	14.79	0.62
02/15	137	138	133	133	-2.92%	44,000	77億4746万	+6.4%	14.46	0.6
02/14	137	142	134	137	-0.72%	129,400	79億8046万	+9.6%	14.89	0.62
02/10	137	139	134	138	+0.73%	78,700	80億3871万	+11.29%	15	0.62
02/09	136	137	132	137	+0.74%	187,000	79億8046万	+10.48%	14.89	0.62
02/08	131	136	127	136	+11.48%	564,200	79億2221万	+10.57%	14.79	0.62
02/07	120	130	119	122	+2.52%	747,500	71億669万	0%	13.26	0.55
02/04	120	121	117	119	-1.65%	52,300	69億3193万	-2.46%	12.94	0.54
02/03	121	122	120	121	-1.63%	17,100	70億4844万	-0.82%	13.15	0.55
02/02	120	123	120	123	+1.65%	35,300	71億6494万	+0.82%	13.37	0.56
02/01	123	123	120	121	0%	29,900	70億4844万	-0.82%	13.15	0.55
01/31	121	121	120	121	+1.68%	9,900	70億4844万	-0.82%	13.15	0.55
01/28	116	119	116	119	+2.59%	37,800	69億3193万	-2.46%	12.94	0.54
01/27	123	123	112	116	-5.69%	95,500	67億5718万	-4.92%	12.61	0.53
01/26	121	123	121	123	+1.65%	11,200	71億6494万	+0.82%	13.37	0.56
01/25	127	127	121	121	-3.97%	36,200	70億4844万	-0.82%	13.15	0.55
01/24	124	126	122	126	+0.8%	31,000	73億3970万	+3.28%	13.7	0.57
01/21	123	125	122	125	+1.63%	44,500	72億8144万	+2.46%	13.59	0.57
01/20	123	123	120	123	+0.82%	44,000	71億6494万	+1.65%	13.37	0.56
01/19	122	127	122	122	-3.17%	67,000	71億669万	+0.83%	13.26	0.55
01/18	125	128	125	126	+1.61%	25,100	73億3970万	+4.13%	13.7	0.57
01/17	130	131	124	124	-0.8%	106,700	72億2319万	+2.48%	13.48	0.56
01/14	126	127	125	125	-0.79%	44,100	72億8144万	+3.31%	13.59	0.57
01/13	127	128	125	126	-0.79%	52,100	73億3970万	+4.13%	13.7	0.57
01/12	123	128	122	127	+3.25%	136,700	73億9795万	+4.96%	13.81	0.58
01/11	121	123	120	123	+1.65%	14,900	71億6494万	+2.5%	13.37	0.56
01/07	120	121	120	121	0%	19,100	70億4844万	+0.83%	13.15	0.55
01/06	120	121	120	121	+0.83%	26,600	70億4844万	+0.83%	13.15	0.55
01/05	123	123	120	120	-2.44%	31,900	69億9019万	0%	13.05	0.54
01/04	123	123	121	123	+1.65%	46,300	71億6494万	+1.65%	13.37	0.56
2021
12/30	120	121	119	121	+1.68%	32,000	70億4844万	0%	13.15	0.55
12/29	116	119	116	119	+1.71%	30,100	69億3193万	-1.65%	12.94	0.54
12/28	117	117	114	117	+0.86%	108,000	68億1543万	-4.1%	12.72	0.53
12/27	118	118	114	116	-1.69%	173,600	67億5718万	-5.69%	12.61	0.53
12/24	122	122	116	118	-1.67%	122,900	68億7368万	-4.84%	12.83	0.53
12/23	120	120	117	120	+0.84%	43,800	69億9019万	-3.23%	13.05	0.54
12/22	120	120	118	119	0%	36,100	69億3193万	-4.8%	12.94	0.54
12/21	117	119	116	119	+0.85%	58,800	69億3193万	-5.56%	12.94	0.54
12/20	120	120	116	118	-3.28%	42,800	68億7368万	-6.35%	12.83	0.53
12/17	122	122	118	122	+0.83%	41,700	71億669万	-3.94%	13.26	0.55
12/16	122	122	121	121	-0.82%	10,900	70億4844万	-5.47%	13.15	0.55
12/15	119	122	119	122	0%	26,800	71億669万	-4.69%	13.26	0.55
12/14	123	124	121	122	-1.61%	28,300	71億669万	-5.43%	13.26	0.55
12/13	124	125	123	124	+2.48%	73,500	72億2319万	-4.62%	13.48	0.56
12/10	121	122	121	121	-0.82%	7,000	70億4844万	-6.92%	13.15	0.55
12/09	122	124	122	122	-0.81%	32,300	71億669万	-6.87%	13.26	0.55
12/08	122	125	120	123	+4.24%	96,100	71億6494万	-6.82%	13.37	0.56
12/07	117	120	117	118	+0.85%	59,100	68億7368万	-11.28%	12.83	0.53
12/06	119	120	116	117	-0.85%	109,600	68億1543万	-12.69%	12.72	0.53
12/03	121	121	118	118	-2.48%	88,100	68億7368万	-12.59%	12.83	0.53
12/02	122	124	119	121	-2.42%	91,400	70億4844万	-10.37%	13.15	0.55
12/01	125	125	122	124	+0.81%	116,800	72億2319万	-8.82%	13.48	0.56
11/30	127	128	121	123	-1.6%	123,700	71億6494万	-10.22%	13.37	0.56
11/29	129	130	125	125	-3.85%	200,500	72億8144万	-9.42%	13.59	0.57
11/26	136	136	129	130	-4.41%	171,600	75億7270万	-5.8%	14.13	0.59
11/25	137	137	134	136	+0.74%	73,300	79億2221万	-2.16%	14.79	0.62
11/24	134	135	133	135	+0.75%	16,300	78億6396万	-2.88%	14.68	0.61
11/22	136	136	133	134	-1.47%	28,800	78億571万	-3.6%	14.57	0.61
11/19	136	137	136	136	0%	13,300	79億2221万	-2.86%	14.79	0.62
11/18	137	137	136	136	-0.73%	16,700	79億2221万	-2.86%	14.79	0.62
11/17	138	138	136	137	+0.74%	27,900	79億8046万	-2.14%	14.89	0.62
11/16	138	138	135	136	-1.45%	29,800	79億2221万	-3.55%	14.79	0.62
11/15	138	138	137	138	+0.73%	18,500	80億3871万	-2.13%	15	0.62
11/12	135	138	133	137	+2.24%	41,300	79億8046万	-2.84%	14.89	0.62
11/11	132	135	132	134	+1.52%	59,600	78億571万	-4.96%	14.57	0.61
11/10	135	138	131	132	-5.71%	173,000	76億8921万	-7.04%	14.35	0.6
11/09	141	142	140	140	-0.71%	22,000	81億5522万	-1.41%	15.22	0.63
11/08	142	142	140	141	-0.7%	41,600	82億1347万	-0.7%	15.33	0.64
11/05	143	143	140	142	-0.7%	39,000	82億7172万	0%	15.44	0.64
11/04	141	144	141	143	+1.42%	39,600	83億2997万	+0.7%	15.55	0.65
11/02	142	142	141	141	-0.7%	25,900	82億1347万	-0.7%	15.33	0.64

8705 日産証券グループ

時価総額

2021/11/02～2022/03/31

株価＆時価総額の推移

開示資料

決算

株式

チャート