時価総額
2021/09/08～2022/02/03
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 |
| 02/03 | 13,890 | 13,960 | 13,730 | 13,790 | -2.54% | 86,300 | 6281億2956万 | -13.08% | 7.12 | 1.33 |
| 02/02 | 13,780 | 14,160 | 13,720 | 14,150 | +3.21% | 105,100 | 6445億2743万 | -11.65% | 7.31 | 1.37 |
| 02/01 | 13,950 | 14,020 | 13,530 | 13,710 | +0.07% | 147,000 | 6244億8559万 | -15.17% | 7.08 | 1.32 |
| 01/31 | 13,350 | 13,870 | 13,300 | 13,700 | +2.7% | 170,100 | 6240億3009万 | -16.08% | 7.08 | 1.32 |
| 01/28 | 13,400 | 13,710 | 13,180 | 13,340 | +1.21% | 202,400 | 6076億3222万 | -19.13% | 6.89 | 1.29 |
| 01/27 | 13,930 | 13,930 | 13,150 | 13,180 | -5.32% | 217,700 | 6003億4428万 | -20.98% | 6.81 | 1.27 |
| 01/26 | 14,270 | 14,280 | 13,890 | 13,920 | -2.45% | 133,100 | 6340億5101万 | -17.42% | 7.19 | 1.34 |
| 01/25 | 14,800 | 14,870 | 14,180 | 14,270 | -3.39% | 103,900 | 6499億9339万 | -16.16% | 7.37 | 1.38 |
| 01/24 | 14,840 | 14,910 | 14,440 | 14,770 | -2.12% | 138,100 | 6727億6821万 | -14.02% | 7.63 | 1.43 |
| 01/21 | 15,470 | 15,470 | 14,950 | 15,090 | -2.65% | 98,300 | 6873億4409万 | -12.74% | 7.8 | 1.46 |
| 01/20 | 15,220 | 15,570 | 15,100 | 15,500 | +1.91% | 93,000 | 7060億1945万 | -10.93% | 8.01 | 1.5 |
| 01/19 | 15,730 | 15,740 | 15,130 | 15,210 | -5.7% | 141,800 | 6928億1005万 | -13.07% | 7.86 | 1.47 |
| 01/18 | 16,280 | 16,330 | 16,020 | 16,130 | -0.98% | 77,600 | 7347億1572万 | -8.35% | 8.33 | 1.56 |
| 01/17 | 16,350 | 16,490 | 16,240 | 16,290 | -0.43% | 96,200 | 7420億366万 | -7.87% | 8.42 | 1.57 |
| 01/14 | 16,920 | 16,920 | 16,300 | 16,360 | -3.82% | 141,400 | 7451億9214万 | -7.86% | 8.45 | 1.58 |
| 01/13 | 17,860 | 17,920 | 17,010 | 17,010 | -5.5% | 112,200 | 7747億9941万 | -4.61% | 8.79 | 1.64 |
| 01/12 | 17,690 | 18,060 | 17,670 | 18,000 | +2.1% | 72,400 | 8198億9355万 | +0.84% | 9.3 | 1.74 |
| 01/11 | 17,610 | 17,670 | 17,290 | 17,630 | +0.06% | 74,800 | 8030億4018万 | -1.09% | 9.11 | 1.7 |
| 01/07 | 17,410 | 17,630 | 17,380 | 17,620 | +1.21% | 62,300 | 8025億8469万 | -1.01% | 9.1 | 1.7 |
| 01/06 | 17,920 | 18,020 | 17,410 | 17,410 | -3.76% | 82,300 | 7930億1926万 | -2.07% | 9 | 1.68 |
| 01/05 | 18,030 | 18,310 | 18,020 | 18,090 | +1.06% | 67,300 | 8239億9302万 | +1.97% | 9.35 | 1.75 |
| 01/04 | 18,000 | 18,100 | 17,840 | 17,900 | +1.07% | 59,500 | 8153億3859万 | +1.12% | 9.25 | 1.73 |
| 2021 |
| 12/30 | 17,950 | 17,950 | 17,710 | 17,710 | -1.39% | 36,400 | 8243億9415万 | +0.09% | 9.35 | 1.75 |
| 12/29 | 17,690 | 18,000 | 17,670 | 17,960 | +0.45% | 43,500 | 8360億3157万 | +1.33% | 9.48 | 1.77 |
| 12/28 | 17,820 | 17,920 | 17,690 | 17,880 | +1.88% | 64,200 | 8323億759万 | +0.76% | 9.44 | 1.76 |
| 12/27 | 17,770 | 17,830 | 17,550 | 17,550 | -1.35% | 37,100 | 8169億4621万 | -1.23% | 9.27 | 1.73 |
| 12/24 | 17,930 | 17,930 | 17,740 | 17,790 | -0.28% | 17,700 | 8281億1813万 | -0.12% | 9.39 | 1.75 |
| 12/23 | 17,990 | 18,040 | 17,810 | 17,840 | -0.56% | 33,000 | 8304億4561万 | -0.01% | 9.42 | 1.76 |
| 12/22 | 17,950 | 18,080 | 17,860 | 17,940 | +0.06% | 41,600 | 8351億57万 | +0.39% | 9.47 | 1.77 |
| 12/21 | 17,760 | 18,060 | 17,760 | 17,930 | +1.88% | 55,100 | 8346億3508万 | +0.21% | 9.47 | 1.77 |
| 12/20 | 17,870 | 17,990 | 17,600 | 17,600 | -2.38% | 53,600 | 8192億7369万 | -1.69% | 9.29 | 1.74 |
| 12/17 | 18,130 | 18,260 | 17,980 | 18,030 | -0.93% | 69,600 | 8392億9004万 | +0.44% | 9.52 | 1.78 |
| 12/16 | 17,870 | 18,250 | 17,870 | 18,200 | +2.88% | 56,900 | 8472億348万 | +1.34% | 9.61 | 1.79 |
| 12/15 | 17,620 | 18,040 | 17,610 | 17,690 | -0.67% | 76,700 | 8234億6316万 | -1.51% | 9.34 | 1.74 |
| 12/14 | 17,740 | 17,940 | 17,660 | 17,810 | -0.17% | 52,700 | 8290億4912万 | -0.95% | 9.4 | 1.76 |
| 12/13 | 17,990 | 18,040 | 17,810 | 17,840 | +0.39% | 47,200 | 8304億4561万 | -0.84% | 9.42 | 1.76 |
| 12/10 | 18,080 | 18,080 | 17,770 | 17,770 | -2.26% | 56,600 | 8271億8713万 | -1.35% | 9.38 | 1.75 |
| 12/09 | 18,300 | 18,430 | 18,180 | 18,180 | +0.06% | 50,300 | 8462億7249万 | +0.92% | 9.6 | 1.79 |
| 12/08 | 18,350 | 18,350 | 18,130 | 18,170 | -0.44% | 52,700 | 8458億699万 | +0.98% | 9.59 | 1.79 |
| 12/07 | 17,710 | 18,330 | 17,620 | 18,250 | +4.58% | 108,900 | 8495億3096万 | +1.56% | 9.64 | 1.8 |
| 12/06 | 17,290 | 17,520 | 17,230 | 17,450 | +0.52% | 73,200 | 8122億9125万 | -2.74% | 9.21 | 1.72 |
| 12/03 | 16,980 | 17,410 | 16,880 | 17,360 | +2.06% | 66,200 | 8081億178万 | -3.28% | 9.17 | 1.71 |
| 12/02 | 16,930 | 17,230 | 16,800 | 17,010 | -0.53% | 98,100 | 7918億941万 | -5.3% | 8.98 | 1.68 |
| 12/01 | 16,540 | 17,240 | 16,540 | 17,100 | +3.89% | 174,000 | 7959億9887万 | -4.99% | 9.03 | 1.69 |
| 11/30 | 17,100 | 17,320 | 16,460 | 16,460 | -3.97% | 220,900 | 7662億710万 | -8.65% | 8.69 | 1.62 |
| 11/29 | 17,310 | 17,620 | 17,110 | 17,140 | -3.11% | 112,200 | 7978億6086万 | -5.17% | 9.05 | 1.69 |
| 11/26 | 18,300 | 18,320 | 17,600 | 17,690 | -4.12% | 147,100 | 8234億6316万 | -2.28% | 9.34 | 1.74 |
| 11/25 | 18,530 | 18,590 | 18,420 | 18,450 | -0.43% | 58,600 | 8588億4089万 | +1.87% | 9.74 | 1.82 |
| 11/24 | 18,380 | 18,540 | 18,300 | 18,530 | +0.43% | 100,700 | 8625億6486万 | +2.47% | 9.78 | 1.83 |
| 11/22 | 18,530 | 18,560 | 18,200 | 18,450 | -0.81% | 73,400 | 8588億4089万 | +2.24% | 9.74 | 1.82 |
| 11/19 | 18,650 | 18,850 | 18,520 | 18,600 | +0.27% | 85,000 | 8658億2334万 | +3.26% | 9.82 | 1.83 |
| 11/18 | 18,400 | 18,710 | 18,400 | 18,550 | -0.16% | 69,200 | 8634億9585万 | +3.24% | 9.79 | 1.83 |
| 11/17 | 18,440 | 18,600 | 18,270 | 18,580 | +0.7% | 95,700 | 8648億9234万 | +3.68% | 9.81 | 1.83 |
| 11/16 | 18,340 | 18,560 | 18,280 | 18,450 | +1.32% | 78,700 | 8588億4089万 | +3.14% | 9.74 | 1.82 |
| 11/15 | 18,610 | 18,790 | 18,130 | 18,210 | -3.14% | 128,900 | 8476億6898万 | +1.85% | 9.62 | 1.8 |
| 11/12 | 18,100 | 19,430 | 18,100 | 18,800 | +3.13% | 185,000 | 8751億3326万 | +5.18% | 9.93 | 1.85 |
| 11/11 | 18,260 | 18,340 | 18,050 | 18,230 | -0.27% | 56,200 | 8485億9997万 | +2.22% | 9.63 | 1.8 |
| 11/10 | 18,130 | 18,400 | 17,960 | 18,280 | +0.83% | 63,300 | 8509億2745万 | +2.64% | 9.65 | 1.8 |
| 11/09 | 18,130 | 18,340 | 18,040 | 18,130 | 0% | 41,200 | 8439億4500万 | +1.92% | 9.57 | 1.79 |
| 11/08 | 18,590 | 18,620 | 18,130 | 18,130 | -1.41% | 71,600 | 8439億4500万 | +1.86% | 9.57 | 1.79 |
| 11/05 | 17,920 | 18,410 | 17,920 | 18,390 | +3.43% | 97,400 | 8560億4791万 | +3.2% | 9.71 | 1.81 |
| 11/04 | 17,700 | 17,850 | 17,580 | 17,780 | +0.74% | 84,800 | 8276億5263万 | -0.34% | 9.39 | 1.75 |
| 11/02 | 17,550 | 17,710 | 17,500 | 17,650 | +0.4% | 60,300 | 8216億118万 | -1.27% | 9.32 | 1.74 |
| 11/01 | 17,580 | 17,670 | 17,480 | 17,580 | +0.17% | 93,400 | 8183億4270万 | -2.02% | 9.28 | 1.73 |
| 10/29 | 17,550 | 17,630 | 17,270 | 17,550 | -0.34% | 58,700 | 8169億4621万 | -2.62% | 9.27 | 1.73 |
| 10/28 | 17,700 | 17,740 | 17,560 | 17,610 | -0.51% | 57,600 | 8197億3919万 | -2.79% | 9.3 | 1.74 |
| 10/27 | 17,890 | 17,930 | 17,540 | 17,700 | -1.12% | 69,300 | 8239億2866万 | -2.72% | 9.35 | 1.75 |
| 10/26 | 17,690 | 17,930 | 17,690 | 17,900 | +1.7% | 50,000 | 8332億3859万 | -2.03% | 9.45 | 1.77 |
| 10/25 | 17,520 | 17,640 | 17,450 | 17,600 | -1.51% | 50,100 | 8192億7369万 | -4.14% | 9.29 | 1.74 |
| 10/22 | 17,850 | 18,000 | 17,780 | 17,870 | +0.11% | 43,900 | 8318億4210万 | -3.23% | 9.44 | 1.76 |
| 10/21 | 17,830 | 17,960 | 17,800 | 17,850 | -0.45% | 48,900 | 8309億1110万 | -3.91% | 9.43 | 1.76 |
| 10/20 | 17,950 | 18,000 | 17,810 | 17,930 | +0.96% | 70,300 | 8346億3508万 | -4.09% | 9.47 | 1.77 |
| 10/19 | 17,670 | 17,760 | 17,530 | 17,760 | +1.02% | 37,400 | 8267億2164万 | -5.54% | 9.38 | 1.75 |
| 10/18 | 17,760 | 17,800 | 17,530 | 17,580 | -0.06% | 48,500 | 8183億4270万 | -7.14% | 9.28 | 1.73 |
| 10/15 | 17,750 | 17,780 | 17,420 | 17,590 | +0.63% | 83,600 | 8188億820万 | -7.68% | 9.29 | 1.73 |
| 10/14 | 17,390 | 17,580 | 17,350 | 17,480 | +0.52% | 46,100 | 8136億8774万 | -8.92% | 9.23 | 1.72 |
| 10/13 | 17,660 | 17,750 | 17,390 | 17,390 | -2.03% | 61,900 | 8094億9827万 | -10.02% | 9.18 | 1.71 |
| 10/12 | 18,160 | 18,160 | 17,700 | 17,750 | -2.74% | 60,000 | 8262億5614万 | -8.76% | 9.37 | 1.75 |
| 10/11 | 17,950 | 18,290 | 17,820 | 18,250 | +1.05% | 41,200 | 8495億3096万 | -6.65% | 9.64 | 1.8 |
| 10/08 | 18,030 | 18,220 | 18,030 | 18,060 | +1.4% | 44,800 | 8406億8653万 | -7.92% | 9.54 | 1.78 |
| 10/07 | 17,820 | 18,130 | 17,740 | 17,810 | +0.96% | 67,200 | 8290億4912万 | -9.49% | 9.4 | 1.76 |
| 10/06 | 17,850 | 18,110 | 17,640 | 17,640 | -0.4% | 83,600 | 8211億3568万 | -10.62% | 9.31 | 1.74 |
| 10/05 | 18,030 | 18,110 | 17,710 | 17,710 | -3.85% | 99,100 | 8243億9415万 | -10.52% | 9.35 | 1.75 |
| 10/04 | 18,800 | 18,860 | 18,240 | 18,420 | -1.23% | 66,500 | 8574億4440万 | -7.19% | 9.73 | 1.82 |
| 10/01 | 18,650 | 18,880 | 18,560 | 18,650 | -1.27% | 64,600 | 8681億5082万 | -6.17% | 9.85 | 1.84 |
| 09/30 | 18,770 | 18,970 | 18,670 | 18,890 | +0.96% | 93,000 | 8793億2273万 | -5.05% | 9.97 | 1.86 |
| 09/29 | 18,960 | 18,960 | 18,490 | 18,710 | -3.01% | 123,200 | 8709億4380万 | -5.96% | 9.88 | 1.85 |
| 09/28 | 19,400 | 19,430 | 19,120 | 19,290 | -1.43% | 86,800 | 8979億4259万 | -3.03% | 10.19 | 1.9 |
| 09/27 | 19,810 | 19,960 | 19,530 | 19,570 | -1.61% | 60,400 | 9109億7649万 | -1.44% | 10.33 | 1.93 |
| 09/24 | 19,620 | 19,950 | 19,620 | 19,890 | +1.58% | 73,300 | 9258億7237万 | +0.42% | 10.5 | 1.96 |
| 09/22 | 19,700 | 19,700 | 19,430 | 19,580 | -0.15% | 54,900 | 9114億4199万 | -0.9% | 10.34 | 1.93 |
| 09/21 | 19,620 | 19,710 | 19,380 | 19,610 | -2.58% | 109,100 | 9128億3847万 | -0.55% | 10.35 | 1.93 |
| 09/17 | 20,180 | 20,240 | 19,930 | 20,130 | -0.54% | 153,200 | 9370億4429万 | +2.28% | 10.63 | 1.99 |
| 09/16 | 20,470 | 20,490 | 20,080 | 20,240 | -1.8% | 103,300 | 9421億6475万 | +3.01% | 10.69 | 2 |
| 09/15 | 20,760 | 20,770 | 20,600 | 20,610 | -0.96% | 48,300 | 9593億8812万 | +5% | 10.88 | 2.03 |
| 09/14 | 20,870 | 20,990 | 20,700 | 20,810 | +0.82% | 59,400 | 9686億9805万 | +6.31% | 10.99 | 2.05 |
| 09/13 | 20,480 | 20,640 | 20,300 | 20,640 | -1.62% | 74,500 | 9607億8461万 | +5.85% | 10.9 | 2.04 |
| 09/10 | 20,900 | 21,050 | 20,780 | 20,980 | +1.6% | 87,500 | 9766億1148万 | +7.96% | 11.08 | 2.07 |
| 09/09 | 20,730 | 20,950 | 20,570 | 20,650 | -1.71% | 70,000 | 9612億5010万 | +6.72% | 10.9 | 2.04 |
| 09/08 | 20,760 | 21,070 | 20,730 | 21,010 | +0.77% | 71,400 | 9780億797万 | +8.97% | 11.09 | 2.07 |
