時価総額
2021/10/01～2022/03/31
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 | 2,936 | 2,936 | 2,936 | 2,936 | -1.67% | 100 | 205億8335万 | -4.74% | 7.14 | 1.01 |
| 03/30 | 2,950 | 2,986 | 2,950 | 2,986 | -0.96% | 600 | 209億3389万 | -3.52% | 7.26 | 1.02 |
| 03/29 | 2,985 | 3,015 | 2,981 | 3,015 | +1.31% | 800 | 211億3720万 | -2.84% | 7.33 | 1.03 |
| 03/28 | 2,980 | 3,000 | 2,976 | 2,976 | -0.13% | 1,600 | 208億6378万 | -4.31% | 7.24 | 1.02 |
| 03/25 | 2,960 | 2,980 | 2,956 | 2,980 | -1.65% | 900 | 208億9182万 | -4.55% | 7.25 | 1.02 |
| 03/23 | 2,955 | 3,030 | 2,955 | 3,030 | +2.54% | 900 | 212億4236万 | -3.35% | 7.37 | 1.04 |
| 03/22 | 2,961 | 2,962 | 2,955 | 2,955 | -0.17% | 4,800 | 207億1656万 | -6.04% | 7.19 | 1.01 |
| 03/18 | 2,951 | 2,999 | 2,951 | 2,960 | +0.34% | 1,500 | 207億5161万 | -6.09% | 7.2 | 1.01 |
| 03/17 | 2,951 | 2,951 | 2,950 | 2,950 | +0.17% | 1,500 | 206億8150万 | -6.65% | 7.18 | 1.01 |
| 03/16 | 3,045 | 3,045 | 2,945 | 2,945 | -1.51% | 3,300 | 206億4645万 | -7.1% | 7.16 | 1.01 |
| 03/15 | 2,945 | 3,025 | 2,945 | 2,990 | -4.78% | 2,100 | 209億6193万 | -5.92% | 7.27 | 1.02 |
| 03/14 | 3,005 | 3,140 | 3,000 | 3,140 | +4.49% | 700 | 220億1353万 | -1.41% | 7.64 | 1.08 |
| 03/11 | 3,005 | 3,005 | 3,005 | 3,005 | +0.17% | 300 | 210億6709万 | -5.8% | 7.31 | 1.03 |
| 03/10 | 3,000 | 3,035 | 3,000 | 3,000 | 0% | 2,900 | 210億3204万 | -6.28% | 7.3 | 1.03 |
| 03/09 | 3,000 | 3,000 | 3,000 | 3,000 | -2.28% | 1,200 | 210億3204万 | -6.57% | 7.3 | 1.03 |
| 03/08 | 3,155 | 3,155 | 3,070 | 3,070 | -3.61% | 3,600 | 215億2279万 | -4.66% | 7.47 | 1.05 |
| 03/07 | 3,210 | 3,210 | 3,185 | 3,185 | -0.78% | 500 | 223億2901万 | -1.27% | 7.75 | 1.09 |
| 03/04 | 3,190 | 3,260 | 3,190 | 3,210 | -3.6% | 400 | 225億428万 | -0.5% | 7.81 | 1.1 |
| 03/02 | 3,330 | 3,330 | 3,330 | 3,330 | +0.91% | 800 | 233億4556万 | +3.19% | 8.1 | 1.14 |
| 03/01 | 3,220 | 3,300 | 3,220 | 3,300 | +3.29% | 300 | 231億3524万 | +2.39% | 8.03 | 1.13 |
| 02/28 | 3,195 | 3,195 | 3,195 | 3,195 | +0.16% | 300 | 223億9912万 | -0.81% | 7.77 | 1.09 |
| 02/25 | 3,200 | 3,200 | 3,190 | 3,190 | +0.16% | 300 | 223億6407万 | -0.99% | 7.76 | 1.09 |
| 02/24 | 3,300 | 3,300 | 3,185 | 3,185 | -2.6% | 1,100 | 223億2901万 | -1.24% | 7.75 | 1.09 |
| 02/22 | 3,270 | 3,270 | 3,270 | 3,270 | +0.62% | 700 | 229億2492万 | +1.33% | 7.95 | 1.12 |
| 02/21 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 2,200 | 227億8471万 | +0.78% | 7.9 | 1.11 |
| 02/17 | 3,250 | 3,250 | 3,250 | 3,250 | +1.56% | 100 | 227億8471万 | +0.81% | 7.9 | 1.11 |
| 02/15 | 3,160 | 3,200 | 3,160 | 3,200 | +0.47% | 1,000 | 224億3417万 | -0.81% | 7.78 | 1.1 |
| 02/14 | 3,280 | 3,280 | 3,150 | 3,185 | -3.04% | 900 | 223億2901万 | -1.3% | 7.75 | 1.09 |
| 02/10 | 3,280 | 3,285 | 3,280 | 3,285 | -0.15% | 1,700 | 230億3008万 | +1.73% | 7.99 | 1.13 |
| 02/08 | 3,290 | 3,290 | 3,285 | 3,290 | -0.15% | 300 | 230億6514万 | +1.98% | 8 | 1.13 |
| 02/07 | 3,125 | 3,295 | 3,125 | 3,295 | +5.44% | 400 | 231億19万 | +2.23% | 8.01 | 1.13 |
| 02/04 | 3,125 | 3,125 | 3,125 | 3,125 | -0.95% | 100 | 219億837万 | -3.1% | 7.6 | 1.07 |
| 02/03 | 3,175 | 3,175 | 3,155 | 3,155 | -1.41% | 700 | 221億1869万 | -2.44% | 7.67 | 1.08 |
| 02/01 | 3,200 | 3,200 | 3,200 | 3,200 | +1.59% | 100 | 224億3417万 | -1.27% | 7.78 | 1.1 |
| 01/28 | 3,150 | 3,150 | 3,150 | 3,150 | 0% | 100 | 220億8364万 | -2.96% | 7.66 | 1.08 |
| 01/27 | 3,210 | 3,210 | 3,150 | 3,150 | -3.96% | 700 | 220億8364万 | -3.11% | 7.66 | 1.08 |
| 01/26 | 3,280 | 3,280 | 3,280 | 3,280 | 0% | 900 | 229億9503万 | +0.74% | 7.98 | 1.12 |
| 01/25 | 3,280 | 3,280 | 3,280 | 3,280 | +0.77% | 100 | 229億9503万 | +0.77% | 7.98 | 1.12 |
| 01/24 | 3,255 | 3,255 | 3,255 | 3,255 | +0.93% | 700 | 228億1976万 | +0.12% | 7.92 | 1.11 |
| 01/21 | 3,225 | 3,225 | 3,220 | 3,225 | +0.78% | 2,200 | 226億944万 | -0.62% | 7.84 | 1.1 |
| 01/20 | 3,195 | 3,200 | 3,185 | 3,200 | +0.47% | 600 | 224億3417万 | -1.3% | 7.78 | 1.1 |
| 01/19 | 3,220 | 3,220 | 3,165 | 3,185 | -2% | 1,200 | 223億2901万 | -1.73% | 7.75 | 1.09 |
| 01/18 | 3,250 | 3,250 | 3,250 | 3,250 | +1.09% | 100 | 227億8471万 | +0.34% | 7.9 | 1.11 |
| 01/17 | 3,235 | 3,235 | 3,210 | 3,215 | -1.08% | 700 | 225億3933万 | -0.68% | 7.82 | 1.1 |
| 01/14 | 3,250 | 3,250 | 3,250 | 3,250 | +0.78% | 200 | 227億8471万 | +0.4% | 7.9 | 1.11 |
| 01/13 | 3,290 | 3,290 | 3,215 | 3,225 | -1.07% | 1,000 | 226億944万 | -0.4% | 7.84 | 1.1 |
| 01/12 | 3,265 | 3,265 | 3,260 | 3,260 | +0.62% | 400 | 228億5482万 | +0.59% | 7.93 | 1.12 |
| 01/11 | 3,230 | 3,240 | 3,230 | 3,240 | +0.31% | 1,300 | 227億1460万 | -0.09% | 7.88 | 1.11 |
| 01/07 | 3,230 | 3,230 | 3,230 | 3,230 | +0.16% | 100 | 226億4449万 | -0.37% | 7.86 | 1.11 |
| 01/06 | 3,225 | 3,225 | 3,225 | 3,225 | -2.12% | 800 | 226億944万 | -0.52% | 7.84 | 1.1 |
| 2021 |
| 12/29 | 3,295 | 3,295 | 3,295 | 3,295 | +2.17% | 100 | 231億19万 | +1.6% | 8.01 | 1.13 |
| 12/28 | 3,225 | 3,225 | 3,225 | 3,225 | 0% | 100 | 226億944万 | -0.46% | 7.84 | 1.1 |
| 12/27 | 3,230 | 3,230 | 3,225 | 3,225 | 0% | 1,300 | 226億944万 | -0.46% | 7.84 | 1.1 |
| 12/24 | 3,200 | 3,230 | 3,200 | 3,225 | +0.16% | 1,700 | 226億944万 | -0.46% | 7.84 | 1.1 |
| 12/21 | 3,360 | 3,360 | 3,220 | 3,220 | -3.59% | 2,000 | 225億7439万 | -0.62% | 7.83 | 1.1 |
| 12/20 | 3,340 | 3,350 | 3,340 | 3,340 | 0% | 1,500 | 234億1567万 | +3.09% | 8.12 | 1.14 |
| 12/17 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 100 | 234億1567万 | +3.21% | 8.12 | 1.14 |
| 12/16 | 3,335 | 3,340 | 3,335 | 3,340 | +0.75% | 200 | 234億1567万 | +3.34% | 8.12 | 1.14 |
| 12/15 | 3,355 | 3,355 | 3,315 | 3,315 | +0.91% | 1,300 | 232億4040万 | +2.76% | 8.06 | 1.14 |
| 12/14 | 3,280 | 3,285 | 3,280 | 3,285 | +0.77% | 1,100 | 230億3008万 | +1.92% | 7.99 | 1.13 |
| 12/13 | 3,270 | 3,270 | 3,260 | 3,260 | +0.15% | 1,800 | 228億5482万 | +1.24% | 7.93 | 1.12 |
| 12/10 | 3,255 | 3,255 | 3,255 | 3,255 | +2.2% | 100 | 228億1976万 | +1.15% | 7.92 | 1.11 |
| 12/08 | 3,150 | 3,185 | 3,150 | 3,185 | +2.41% | 300 | 223億2901万 | -1.06% | 7.75 | 1.09 |
| 12/06 | 3,110 | 3,110 | 3,110 | 3,110 | -1.43% | 100 | 218億321万 | -3.48% | 7.56 | 1.07 |
| 12/03 | 3,155 | 3,155 | 3,155 | 3,155 | -0.16% | 100 | 221億1869万 | -2.26% | 7.67 | 1.08 |
| 12/02 | 3,160 | 3,160 | 3,160 | 3,160 | +0.64% | 200 | 221億5375万 | -2.14% | 7.69 | 1.08 |
| 11/30 | 3,135 | 3,140 | 3,135 | 3,140 | -2.03% | 500 | 220億1353万 | -2.82% | 7.64 | 1.08 |
| 11/29 | 3,205 | 3,205 | 3,205 | 3,205 | 0% | 200 | 224億6923万 | -0.87% | 7.8 | 1.1 |
| 11/26 | 3,285 | 3,285 | 3,195 | 3,205 | -2.44% | 1,800 | 224億6923万 | -0.87% | 7.8 | 1.1 |
| 11/25 | 3,215 | 3,285 | 3,215 | 3,285 | -0.76% | 200 | 230億3008万 | +1.61% | 7.99 | 1.13 |
| 11/24 | 3,310 | 3,310 | 3,310 | 3,310 | +0.61% | 3,400 | 232億535万 | +2.45% | 8.05 | 1.13 |
| 11/22 | 3,260 | 3,290 | 3,260 | 3,290 | +1.86% | 400 | 230億6514万 | +1.95% | 8 | 1.13 |
| 11/19 | 3,230 | 3,230 | 3,230 | 3,230 | -0.15% | 100 | 226億4449万 | +0.19% | 7.86 | 1.11 |
| 11/15 | 3,245 | 3,400 | 3,220 | 3,235 | 0% | 4,300 | 226億7955万 | +0.31% | 7.87 | 1.11 |
| 11/12 | 3,260 | 3,260 | 3,235 | 3,235 | +0.47% | 300 | 226億7955万 | +0.31% | 7.87 | 1.11 |
| 11/11 | 3,250 | 3,250 | 3,220 | 3,220 | -0.31% | 1,900 | 225億7439万 | -0.25% | 7.83 | 1.1 |
| 11/10 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 1,400 | 226億4449万 | -0.03% | 7.86 | 1.11 |
| 11/09 | 3,230 | 3,230 | 3,230 | 3,230 | 0% | 100 | 226億4449万 | -0.03% | 7.86 | 1.11 |
| 11/05 | 3,230 | 3,230 | 3,230 | 3,230 | +0.62% | 200 | 226億4449万 | -0.03% | 7.86 | 1.11 |
| 11/04 | 3,210 | 3,210 | 3,210 | 3,210 | -0.77% | 600 | 225億428万 | -0.59% | 7.81 | 1.1 |
| 11/01 | 3,235 | 3,235 | 3,235 | 3,235 | 0% | 300 | 226億7955万 | +0.25% | 7.87 | 1.11 |
| 10/29 | 3,205 | 3,235 | 3,205 | 3,235 | +0.78% | 300 | 226億7955万 | +0.34% | 7.87 | 1.11 |
| 10/28 | 3,210 | 3,210 | 3,210 | 3,210 | -0.62% | 100 | 225億428万 | -0.43% | 7.81 | 1.1 |
| 10/27 | 3,235 | 3,235 | 3,215 | 3,230 | +0.47% | 1,200 | 226億4449万 | +0.12% | 7.86 | 1.11 |
| 10/26 | 3,245 | 3,245 | 3,210 | 3,215 | +0.47% | 300 | 225億3933万 | -0.28% | 7.82 | 1.1 |
| 10/25 | 3,200 | 3,200 | 3,200 | 3,200 | -2.44% | 800 | 224億3417万 | -0.71% | 7.78 | 1.1 |
| 10/21 | 3,280 | 3,280 | 3,280 | 3,280 | +0.61% | 1,500 | 229億9503万 | +1.77% | 7.98 | 1.12 |
| 10/20 | 3,255 | 3,260 | 3,255 | 3,260 | +0.15% | 2,600 | 228億5482万 | +1.24% | 7.93 | 1.12 |
| 10/19 | 3,265 | 3,265 | 3,255 | 3,255 | +1.72% | 1,800 | 228億1976万 | +1.18% | 7.92 | 1.11 |
| 10/18 | 3,200 | 3,225 | 3,200 | 3,200 | 0% | 2,200 | 224億3417万 | -0.59% | 7.78 | 1.1 |
| 10/15 | 3,200 | 3,200 | 3,200 | 3,200 | 0% | 1,800 | 224億3417万 | -0.78% | 7.78 | 1.1 |
| 10/14 | 3,190 | 3,235 | 3,190 | 3,200 | +0.31% | 900 | 224億3417万 | -0.93% | 7.78 | 1.1 |
| 10/13 | 3,200 | 3,200 | 3,190 | 3,190 | -0.31% | 400 | 223億6407万 | -1.3% | 7.76 | 1.09 |
| 10/12 | 3,255 | 3,255 | 3,200 | 3,200 | -1.08% | 2,800 | 224億3417万 | -1.08% | 7.78 | 1.1 |
| 10/11 | 3,235 | 3,300 | 3,230 | 3,235 | +0.31% | 1,000 | 226億7955万 | -0.19% | 7.87 | 1.11 |
| 10/08 | 3,270 | 3,295 | 3,225 | 3,225 | +0.78% | 500 | 226億944万 | -0.65% | 7.84 | 1.1 |
| 10/07 | 3,310 | 3,310 | 3,200 | 3,200 | -1.69% | 400 | 224億3417万 | -1.51% | 7.78 | 1.1 |
| 10/05 | 3,255 | 3,255 | 3,255 | 3,255 | 0% | 200 | 228億1976万 | +0.03% | 7.92 | 1.11 |
| 10/04 | 3,200 | 3,255 | 3,180 | 3,255 | -1.21% | 2,400 | 228億1976万 | -0.03% | 7.92 | 1.11 |
| 10/01 | 3,230 | 3,295 | 3,225 | 3,295 | 0% | 600 | 231億19万 | +1.14% | 8.01 | 1.13 |
