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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2022 |
| 03/31 | 3,458 | 3,458 | 3,370 | 3,390 | -2.14% | 101,500 | 2503億3300万 | -2.64% | 23.43 | 1.05 |
| 03/30 | 3,508 | 3,530 | 3,408 | 3,464 | -3.19% | 108,000 | 2557億9750万 | -0.69% | 23.95 | 1.07 |
| 03/29 | 3,602 | 3,602 | 3,522 | 3,578 | +0.9% | 140,500 | 2642億1578万 | +2.64% | 24.73 | 1.11 |
| 03/28 | 3,522 | 3,580 | 3,510 | 3,546 | +1.14% | 60,500 | 2618億5275万 | +1.84% | 24.51 | 1.1 |
| 03/25 | 3,490 | 3,524 | 3,472 | 3,506 | -0.11% | 46,000 | 2588億9897万 | +0.78% | 24.24 | 1.08 |
| 03/24 | 3,496 | 3,512 | 3,468 | 3,510 | -0.9% | 81,500 | 2591億9435万 | +0.86% | 24.26 | 1.08 |
| 03/23 | 3,504 | 3,554 | 3,492 | 3,542 | +1.03% | 39,000 | 2615億5737万 | +1.84% | 24.49 | 1.09 |
| 03/22 | 3,528 | 3,560 | 3,472 | 3,506 | -1.24% | 92,000 | 2588億9897万 | +0.86% | 24.24 | 1.08 |
| 03/18 | 3,502 | 3,550 | 3,464 | 3,550 | +2.07% | 80,000 | 2621億4813万 | +2.04% | 24.54 | 1.1 |
| 03/17 | 3,454 | 3,508 | 3,432 | 3,478 | +0.64% | 75,000 | 2568億3132万 | -0.03% | 24.04 | 1.08 |
| 03/16 | 3,478 | 3,478 | 3,398 | 3,456 | -1.59% | 93,500 | 2552億674万 | -0.75% | 23.89 | 1.07 |
| 03/15 | 3,468 | 3,512 | 3,446 | 3,512 | +2.63% | 45,000 | 2593億4204万 | +0.77% | 24.28 | 1.09 |
| 03/14 | 3,450 | 3,468 | 3,418 | 3,422 | -0.23% | 44,500 | 2526億9603万 | -1.84% | 23.66 | 1.06 |
| 03/11 | 3,412 | 3,446 | 3,394 | 3,430 | -0.64% | 66,500 | 2532億8678万 | -1.63% | 23.71 | 1.06 |
| 03/10 | 3,412 | 3,460 | 3,412 | 3,452 | +1.95% | 51,000 | 2549億1136万 | -1.12% | 23.86 | 1.07 |
| 03/09 | 3,456 | 3,456 | 3,386 | 3,386 | -1.05% | 55,500 | 2500億3762万 | -2.95% | 23.41 | 1.05 |
| 03/08 | 3,438 | 3,438 | 3,396 | 3,422 | -0.06% | 55,500 | 2526億9603万 | -1.95% | 23.66 | 1.06 |
| 03/07 | 3,380 | 3,456 | 3,350 | 3,424 | +0.94% | 73,500 | 2528億4372万 | -1.78% | 23.67 | 1.06 |
| 03/04 | 3,442 | 3,446 | 3,380 | 3,392 | -2.19% | 71,500 | 2504億8069万 | -2.42% | 23.45 | 1.05 |
| 03/03 | 3,474 | 3,516 | 3,468 | 3,468 | +0.06% | 40,000 | 2560億9288万 | +0.06% | 23.97 | 1.07 |
| 03/02 | 3,436 | 3,496 | 3,436 | 3,466 | -2.42% | 55,000 | 2559億4519万 | +0.29% | 23.96 | 1.07 |
| 03/01 | 3,588 | 3,636 | 3,514 | 3,552 | -0.34% | 72,500 | 2622億9582万 | +3.08% | 24.55 | 1.1 |
| 02/28 | 3,480 | 3,590 | 3,480 | 3,564 | +2.83% | 82,000 | 2631億8195万 | +3.88% | 24.64 | 1.1 |
| 02/25 | 3,534 | 3,600 | 3,438 | 3,466 | -2.53% | 51,000 | 2559億4519万 | +1.55% | 23.96 | 1.07 |
| 02/24 | 3,574 | 3,598 | 3,500 | 3,556 | +0.11% | 74,000 | 2625億9120万 | +4.62% | 24.58 | 1.1 |
| 02/22 | 3,494 | 3,640 | 3,452 | 3,552 | +3.74% | 114,000 | 2622億9582万 | +4.96% | 24.55 | 1.1 |
| 02/21 | 3,432 | 3,442 | 3,388 | 3,424 | -0.93% | 62,500 | 2528億4372万 | +1.6% | 23.67 | 1.06 |
| 02/18 | 3,412 | 3,510 | 3,412 | 3,456 | -0.52% | 31,500 | 2552億674万 | +2.86% | 23.89 | 1.07 |
| 02/17 | 3,490 | 3,500 | 3,424 | 3,474 | -1.64% | 38,000 | 2565億3594万 | +3.7% | 24.01 | 1.07 |
| 02/16 | 3,540 | 3,556 | 3,460 | 3,532 | +2.08% | 52,500 | 2608億1893万 | +5.69% | 24.42 | 1.09 |
| 02/15 | 3,510 | 3,590 | 3,460 | 3,460 | -1.42% | 38,500 | 2555億212万 | +3.87% | 23.92 | 1.07 |
| 02/14 | 3,484 | 3,600 | 3,484 | 3,510 | -1.52% | 75,000 | 2591億9435万 | +5.69% | 24.26 | 1.08 |
| 02/10 | 3,570 | 3,590 | 3,506 | 3,564 | +0.17% | 43,500 | 2631億8195万 | +7.67% | 24.64 | 1.1 |
| 02/09 | 3,542 | 3,570 | 3,494 | 3,558 | -0.17% | 63,000 | 2627億3889万 | +7.75% | 24.6 | 1.1 |
| 02/08 | 3,534 | 3,584 | 3,532 | 3,564 | +1.25% | 59,500 | 2631億8195万 | +8.03% | 24.64 | 1.1 |
| 02/07 | 3,534 | 3,534 | 3,466 | 3,520 | -0.4% | 63,000 | 2599億3279万 | +6.8% | 24.33 | 1.09 |
| 02/04 | 3,496 | 3,534 | 3,418 | 3,534 | +2.2% | 51,000 | 2609億6662万 | +7.32% | 24.43 | 1.09 |
| 02/03 | 3,524 | 3,566 | 3,458 | 3,458 | -2.04% | 37,000 | 2553億5443万 | +5.04% | 23.9 | 1.07 |
| 02/02 | 3,442 | 3,550 | 3,414 | 3,530 | +4.01% | 49,500 | 2606億7124万 | +7.29% | 24.4 | 1.09 |
| 02/01 | 3,454 | 3,474 | 3,382 | 3,394 | -0.12% | 82,000 | 2506億2838万 | +3.32% | 23.46 | 1.05 |
| 01/31 | 3,360 | 3,420 | 3,340 | 3,398 | +1.68% | 56,000 | 2509億2376万 | +3.31% | 23.49 | 1.05 |
| 01/28 | 3,240 | 3,378 | 3,240 | 3,342 | +5.76% | 105,000 | 2467億8846万 | +1.55% | 23.1 | 1.03 |
| 01/27 | 3,156 | 3,198 | 3,120 | 3,160 | +0.13% | 96,000 | 2333億4876万 | -4.24% | 21.84 | 0.98 |
| 01/26 | 3,170 | 3,202 | 3,106 | 3,156 | -1.31% | 52,000 | 2330億5338万 | -4.77% | 21.82 | 0.98 |
| 01/25 | 3,170 | 3,206 | 3,148 | 3,198 | -0.62% | 55,500 | 2361億5485万 | -4.05% | 22.11 | 0.99 |
| 01/24 | 3,194 | 3,230 | 3,176 | 3,218 | +0.75% | 38,500 | 2376億3174万 | -3.97% | 22.25 | 0.99 |
| 01/21 | 3,106 | 3,204 | 3,098 | 3,194 | +2.44% | 49,500 | 2358億5947万 | -5.17% | 22.08 | 0.99 |
| 01/20 | 3,022 | 3,148 | 3,022 | 3,118 | +0.52% | 62,000 | 2302億4729万 | -7.86% | 21.55 | 0.96 |
| 01/19 | 3,148 | 3,148 | 3,088 | 3,102 | -2.27% | 60,500 | 2290億6577万 | -8.93% | 21.44 | 0.96 |
| 01/18 | 3,162 | 3,218 | 3,158 | 3,174 | -0.94% | 33,000 | 2343億8258万 | -7.41% | 21.94 | 0.98 |
| 01/17 | 3,178 | 3,232 | 3,178 | 3,204 | +0.82% | 26,500 | 2365億9792万 | -7.18% | 22.15 | 0.99 |
| 01/14 | 3,184 | 3,190 | 3,150 | 3,178 | -1.06% | 45,500 | 2346億7796万 | -8.63% | 21.97 | 0.98 |
| 01/13 | 3,254 | 3,260 | 3,192 | 3,212 | -1.59% | 42,500 | 2371億8867万 | -8.41% | 22.2 | 0.99 |
| 01/12 | 3,304 | 3,308 | 3,258 | 3,264 | +0.25% | 35,000 | 2410億2859万 | -7.48% | 22.56 | 1.01 |
| 01/11 | 3,192 | 3,262 | 3,178 | 3,256 | +1.12% | 38,500 | 2404億3783万 | -8.31% | 22.51 | 1.01 |
| 01/07 | 3,170 | 3,230 | 3,138 | 3,220 | -0.25% | 80,500 | 2377億7943万 | -9.75% | 22.26 | 1 |
| 01/06 | 3,286 | 3,350 | 3,224 | 3,228 | -4.1% | 80,500 | 2383億7019万 | -10.01% | 22.31 | 1 |
| 01/05 | 3,516 | 3,516 | 3,360 | 3,366 | -3.28% | 68,000 | 2485億6073万 | -6.66% | 23.27 | 1.04 |
| 01/04 | 3,494 | 3,528 | 3,428 | 3,480 | -0.8% | 52,500 | 2569億7901万 | -3.92% | 24.06 | 1.08 |
| 2021 |
| 12/30 | 3,430 | 3,568 | 3,428 | 3,508 | +2.33% | 92,500 | 2590億4666万 | -3.65% | 24.25 | 1.08 |
| 12/29 | 3,434 | 3,514 | 3,388 | 3,428 | -2.39% | 89,000 | 2531億3910万 | -6.47% | 23.7 | 1.06 |
| 12/28 | 3,486 | 3,520 | 3,430 | 3,512 | +2.99% | 52,500 | 2593億4204万 | -4.85% | 24.28 | 1.09 |
| 12/27 | 3,428 | 3,428 | 3,352 | 3,410 | 0% | 44,500 | 2518億989万 | -8.14% | 23.57 | 1.05 |
| 12/24 | 3,462 | 3,508 | 3,370 | 3,410 | -2.4% | 90,000 | 2518億989万 | -8.8% | 23.57 | 1.05 |
| 12/23 | 3,450 | 3,500 | 3,432 | 3,494 | +1.22% | 58,000 | 2580億1284万 | -7.22% | 24.15 | 1.08 |
| 12/22 | 3,594 | 3,594 | 3,438 | 3,452 | -2.82% | 51,500 | 2549億1136万 | -9.01% | 23.86 | 1.07 |
| 12/21 | 3,510 | 3,628 | 3,510 | 3,552 | +1.2% | 62,000 | 2622億9582万 | -7.21% | 24.55 | 1.1 |
| 12/20 | 3,638 | 3,676 | 3,500 | 3,510 | -3.52% | 81,500 | 2591億9435万 | -9.09% | 24.26 | 1.08 |
| 12/17 | 3,718 | 3,718 | 3,588 | 3,638 | -0.11% | 58,000 | 2686億4645万 | -6.89% | 25.15 | 1.12 |
| 12/16 | 3,644 | 3,656 | 3,602 | 3,642 | -0.05% | 58,500 | 2689億4183万 | -7.7% | 25.18 | 1.13 |
| 12/15 | 3,560 | 3,644 | 3,532 | 3,644 | +1.62% | 46,000 | 2690億8952万 | -8.63% | 25.19 | 1.13 |
| 12/14 | 3,706 | 3,706 | 3,544 | 3,586 | -2.34% | 57,500 | 2648億653万 | -11.04% | 24.79 | 1.11 |
| 12/13 | 3,730 | 3,752 | 3,648 | 3,672 | +0.05% | 48,500 | 2711億5716万 | -9.87% | 25.38 | 1.14 |
| 12/10 | 3,774 | 3,774 | 3,644 | 3,670 | -2.76% | 63,000 | 2710億948万 | -10.75% | 25.37 | 1.13 |
| 12/09 | 3,848 | 3,872 | 3,714 | 3,774 | -1.92% | 101,500 | 2786億8931万 | -9.04% | 26.09 | 1.17 |
| 12/08 | 3,924 | 3,942 | 3,822 | 3,848 | -1.03% | 56,500 | 2841億5380万 | -7.92% | 26.6 | 1.19 |
| 12/07 | 3,750 | 3,896 | 3,750 | 3,888 | +3.68% | 72,500 | 2871億759万 | -7.63% | 26.88 | 1.2 |
| 12/06 | 3,818 | 3,850 | 3,730 | 3,750 | -2.19% | 89,500 | 2769億1704万 | -11.39% | 25.92 | 1.16 |
| 12/03 | 3,670 | 3,878 | 3,670 | 3,834 | +4.07% | 93,000 | 2831億1998万 | -10.02% | 26.5 | 1.19 |
| 12/02 | 3,766 | 3,796 | 3,664 | 3,684 | -0.05% | 223,500 | 2720億4330万 | -14.09% | 25.47 | 1.14 |
| 12/01 | 3,700 | 3,734 | 3,634 | 3,686 | -0.91% | 113,500 | 2721億9099万 | -14.74% | 25.48 | 1.14 |
| 11/30 | 3,900 | 3,900 | 3,720 | 3,720 | -1.01% | 133,000 | 2747億170万 | -14.64% | 25.72 | 1.15 |
| 11/29 | 3,824 | 3,878 | 3,758 | 3,758 | -4.91% | 90,500 | 2775億780万 | -14.45% | 25.98 | 1.16 |
| 11/26 | 4,100 | 4,100 | 3,932 | 3,952 | -3.61% | 67,500 | 2918億3364万 | -10.63% | 27.32 | 1.22 |
| 11/25 | 4,046 | 4,182 | 4,046 | 4,100 | +0.2% | 93,000 | 3027億6263万 | -7.72% | 28.34 | 1.27 |
| 11/24 | 4,124 | 4,138 | 4,060 | 4,092 | +1.14% | 60,500 | 3021億7187万 | -8.25% | 28.29 | 1.26 |
| 11/22 | 4,040 | 4,078 | 4,020 | 4,046 | -0.39% | 28,000 | 2987億7502万 | -9.61% | 27.97 | 1.25 |
| 11/19 | 4,072 | 4,090 | 4,048 | 4,062 | -1.02% | 46,500 | 2999億5654万 | -9.55% | 28.08 | 1.26 |
| 11/18 | 4,148 | 4,148 | 4,062 | 4,104 | -1.87% | 68,500 | 3030億5801万 | -8.86% | 28.37 | 1.27 |
| 11/17 | 4,342 | 4,380 | 4,176 | 4,182 | -2.92% | 44,500 | 3088億1788万 | -7.31% | 28.91 | 1.29 |
| 11/16 | 4,408 | 4,408 | 4,266 | 4,308 | -1.64% | 78,500 | 3181億2229万 | -4.63% | 29.78 | 1.33 |
| 11/15 | 4,700 | 4,718 | 4,312 | 4,380 | -5.97% | 168,000 | 3234億3910万 | -3.14% | 30.28 | 1.35 |
| 11/12 | 4,652 | 4,678 | 4,552 | 4,658 | +1.04% | 53,500 | 3439億6789万 | +3.03% | 32.2 | 1.44 |
| 11/11 | 4,722 | 4,736 | 4,602 | 4,610 | -1.91% | 52,000 | 3404億2335万 | +2.33% | 31.87 | 1.42 |
| 11/10 | 4,746 | 4,746 | 4,688 | 4,700 | -0.25% | 25,000 | 3470億6936万 | +4.65% | 32.49 | 1.45 |
| 11/09 | 4,698 | 4,760 | 4,698 | 4,712 | +1.03% | 63,500 | 3479億5549万 | +5.34% | 32.57 | 1.46 |
| 11/08 | 4,658 | 4,696 | 4,598 | 4,664 | +1% | 42,000 | 3444億1095万 | +4.6% | 32.24 | 1.44 |
| 11/05 | 4,560 | 4,630 | 4,560 | 4,618 | +0.52% | 23,000 | 3410億1410万 | +3.89% | 31.92 | 1.43 |
| 11/04 | 4,534 | 4,610 | 4,520 | 4,594 | +1.32% | 44,500 | 3392億4183万 | +3.56% | 31.76 | 1.42 |
| 11/02 | 4,500 | 4,562 | 4,500 | 4,534 | -1.13% | 28,500 | 3348億1116万 | +2.42% | 31.34 | 1.4 |
