時価総額
2021/09/28~2022/02/22
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 |
02/22 | 2,789 | 2,808 | 2,775 | 2,777 | -0.82% | 41,700 | 1143億5770万 | -0.54% | 16.81 | 1.72 |
02/21 | 2,799 | 2,811 | 2,783 | 2,800 | +0.04% | 28,100 | 1153億485万 | +0.18% | 16.95 | 1.73 |
02/18 | 2,761 | 2,808 | 2,759 | 2,799 | +1.01% | 28,400 | 1152億6367万 | +0.07% | 16.94 | 1.73 |
02/17 | 2,800 | 2,819 | 2,771 | 2,771 | -0.32% | 35,700 | 1141億1062万 | -1% | 16.77 | 1.72 |
02/16 | 2,810 | 2,810 | 2,780 | 2,780 | +0.4% | 47,000 | 1144億8125万 | -0.82% | 16.82 | 1.72 |
02/15 | 2,806 | 2,827 | 2,762 | 2,769 | -1.14% | 63,900 | 1140億2826万 | -1.28% | 16.76 | 1.71 |
02/14 | 2,830 | 2,831 | 2,794 | 2,801 | -1.13% | 63,800 | 1153億4603万 | -0.21% | 16.95 | 1.73 |
02/10 | 2,828 | 2,836 | 2,806 | 2,833 | +1.18% | 46,300 | 1166億6380万 | +0.85% | 17.15 | 1.75 |
02/09 | 2,815 | 2,819 | 2,785 | 2,800 | +0.83% | 48,800 | 1153億485万 | -0.43% | 16.95 | 1.73 |
02/08 | 2,794 | 2,811 | 2,774 | 2,777 | -0.36% | 43,700 | 1143億5770万 | -1.42% | 16.81 | 1.72 |
02/07 | 2,781 | 2,814 | 2,780 | 2,787 | +0.22% | 42,400 | 1147億6951万 | -1.21% | 16.87 | 1.73 |
02/04 | 2,831 | 2,845 | 2,781 | 2,781 | -1.7% | 43,900 | 1145億2243万 | -1.56% | 16.83 | 1.72 |
02/03 | 2,850 | 2,850 | 2,812 | 2,829 | -0.46% | 70,300 | 1164億9908万 | 0% | 17.12 | 1.75 |
02/02 | 2,814 | 2,849 | 2,810 | 2,842 | +1% | 41,700 | 1170億3442万 | +0.5% | 17.2 | 1.76 |
02/01 | 2,840 | 2,851 | 2,812 | 2,814 | -0.04% | 33,200 | 1158億8138万 | -0.42% | 17.03 | 1.74 |
01/31 | 2,751 | 2,824 | 2,750 | 2,815 | +2.33% | 55,000 | 1159億2256万 | -0.32% | 17.04 | 1.74 |
01/28 | 2,741 | 2,774 | 2,715 | 2,751 | +2.53% | 79,800 | 1132億8702万 | -2.52% | 16.65 | 1.7 |
01/27 | 2,722 | 2,745 | 2,680 | 2,683 | -1% | 90,200 | 1104億8676万 | -4.89% | 16.24 | 1.66 |
01/26 | 2,770 | 2,780 | 2,710 | 2,710 | -2.66% | 111,000 | 1115億9862万 | -3.97% | 16.4 | 1.68 |
01/25 | 2,841 | 2,841 | 2,781 | 2,784 | -2.45% | 84,900 | 1146億4597万 | -1.42% | 16.85 | 1.72 |
01/24 | 2,850 | 2,856 | 2,825 | 2,854 | +0.63% | 41,800 | 1175億2859万 | +1.06% | 17.27 | 1.77 |
01/21 | 2,805 | 2,840 | 2,795 | 2,836 | +0.93% | 41,400 | 1167億8734万 | +0.53% | 17.16 | 1.76 |
01/20 | 2,785 | 2,838 | 2,785 | 2,810 | +0.9% | 50,400 | 1157億1665万 | -0.28% | 17.01 | 1.74 |
01/19 | 2,800 | 2,841 | 2,782 | 2,785 | -1.07% | 59,600 | 1146億8715万 | -1.1% | 16.85 | 1.72 |
01/18 | 2,848 | 2,863 | 2,807 | 2,815 | -1.05% | 36,700 | 1159億2256万 | -0.04% | 17.04 | 1.74 |
01/17 | 2,846 | 2,868 | 2,835 | 2,845 | -0.04% | 16,700 | 1171億5797万 | +1.1% | 17.22 | 1.76 |
01/14 | 2,846 | 2,846 | 2,817 | 2,846 | -0.11% | 45,900 | 1171億9915万 | +1.14% | 17.22 | 1.76 |
01/13 | 2,884 | 2,891 | 2,849 | 2,849 | -0.94% | 29,300 | 1173億2269万 | +1.32% | 17.24 | 1.76 |
01/12 | 2,851 | 2,879 | 2,851 | 2,876 | +1.41% | 31,700 | 1184億3456万 | +2.39% | 17.41 | 1.78 |
01/11 | 2,868 | 2,868 | 2,820 | 2,836 | +0.57% | 46,800 | 1167億8734万 | +1.11% | 17.16 | 1.76 |
01/07 | 2,857 | 2,878 | 2,811 | 2,820 | -1.05% | 38,700 | 1161億2846万 | +0.71% | 17.07 | 1.75 |
01/06 | 2,889 | 2,900 | 2,850 | 2,850 | -1.72% | 39,900 | 1173億6387万 | +1.93% | 17.25 | 1.76 |
01/05 | 2,930 | 2,930 | 2,890 | 2,900 | -0.68% | 35,700 | 1194億2288万 | +3.87% | 17.55 | 1.8 |
01/04 | 2,936 | 2,936 | 2,899 | 2,920 | +1.07% | 28,300 | 1202億4649万 | +4.85% | 17.67 | 1.81 |
2021 |
12/30 | 2,880 | 2,907 | 2,874 | 2,889 | +0.52% | 27,600 | 1189億6990万 | +3.88% | 17.48 | 1.79 |
12/29 | 2,872 | 2,886 | 2,857 | 2,874 | -0.45% | 43,000 | 1183億5219万 | +3.42% | 17.39 | 1.78 |
12/28 | 2,840 | 2,897 | 2,817 | 2,887 | +2.48% | 79,800 | 1188億8754万 | +3.96% | 17.47 | 1.79 |
12/27 | 2,781 | 2,828 | 2,777 | 2,817 | +1.26% | 39,200 | 1160億492万 | +1.48% | 17.05 | 1.74 |
12/24 | 2,790 | 2,790 | 2,772 | 2,782 | +0.22% | 15,200 | 1145億6361万 | +0.11% | 16.84 | 1.72 |
12/23 | 2,755 | 2,784 | 2,742 | 2,776 | +1.09% | 24,100 | 1143億1652万 | -0.22% | 16.8 | 1.72 |
12/22 | 2,746 | 2,751 | 2,730 | 2,746 | 0% | 18,100 | 1130億8112万 | -1.44% | 16.62 | 1.7 |
12/21 | 2,746 | 2,750 | 2,720 | 2,746 | +1.37% | 26,500 | 1130億8112万 | -1.65% | 16.62 | 1.7 |
12/20 | 2,750 | 2,750 | 2,699 | 2,709 | -1.74% | 30,100 | 1115億5744万 | -3.15% | 16.39 | 1.68 |
12/17 | 2,764 | 2,787 | 2,739 | 2,757 | -0.61% | 49,100 | 1135億3410万 | -1.64% | 16.69 | 1.71 |
12/16 | 2,798 | 2,800 | 2,774 | 2,774 | -0.18% | 29,400 | 1142億3416万 | -1.03% | 16.79 | 1.72 |
12/15 | 2,760 | 2,789 | 2,759 | 2,779 | +0.8% | 30,400 | 1144億4007万 | -0.86% | 16.82 | 1.72 |
12/14 | 2,764 | 2,770 | 2,746 | 2,757 | -0.4% | 28,400 | 1135億3410万 | -1.64% | 16.69 | 1.71 |
12/13 | 2,798 | 2,798 | 2,758 | 2,768 | -0.07% | 23,900 | 1139億8708万 | -1.28% | 16.75 | 1.71 |
12/10 | 2,785 | 2,785 | 2,753 | 2,770 | -0.57% | 38,200 | 1140億6944万 | -1.21% | 16.76 | 1.72 |
12/09 | 2,818 | 2,826 | 2,782 | 2,786 | -1.35% | 28,300 | 1147億2833万 | -0.75% | 16.86 | 1.73 |
12/08 | 2,830 | 2,844 | 2,813 | 2,824 | +0.18% | 35,100 | 1162億9318万 | +0.61% | 17.09 | 1.75 |
12/07 | 2,777 | 2,820 | 2,776 | 2,819 | +2.14% | 44,600 | 1160億8728万 | +0.43% | 17.06 | 1.75 |
12/06 | 2,782 | 2,794 | 2,760 | 2,760 | -0.86% | 31,600 | 1136億5764万 | -1.6% | 16.7 | 1.71 |
12/03 | 2,718 | 2,784 | 2,718 | 2,784 | +2.81% | 26,200 | 1146億4597万 | -0.71% | 16.85 | 1.72 |
12/02 | 2,707 | 2,737 | 2,703 | 2,708 | -0.48% | 43,700 | 1115億1626万 | -3.35% | 16.39 | 1.68 |
12/01 | 2,710 | 2,737 | 2,707 | 2,721 | -0.55% | 47,800 | 1120億5161万 | -2.86% | 16.47 | 1.68 |
11/30 | 2,779 | 2,805 | 2,732 | 2,736 | -0.33% | 62,400 | 1126億6931万 | -2.29% | 16.56 | 1.69 |
11/29 | 2,769 | 2,788 | 2,733 | 2,745 | -2.63% | 46,500 | 1130億3993万 | -1.89% | 16.61 | 1.7 |
11/26 | 2,835 | 2,835 | 2,808 | 2,819 | -0.39% | 37,400 | 1160億8728万 | +0.75% | 17.06 | 1.75 |
11/25 | 2,852 | 2,852 | 2,822 | 2,830 | -0.07% | 23,100 | 1165億4026万 | +1.25% | 17.13 | 1.75 |
11/24 | 2,842 | 2,851 | 2,807 | 2,832 | -0.42% | 30,500 | 1166億2262万 | +1.43% | 17.14 | 1.75 |
11/22 | 2,906 | 2,919 | 2,836 | 2,844 | -2.03% | 27,300 | 1171億1679万 | +1.94% | 17.21 | 1.76 |
11/19 | 2,863 | 2,923 | 2,863 | 2,903 | +1.57% | 100,900 | 1195億4642万 | +4.2% | 17.57 | 1.8 |
11/18 | 2,871 | 2,903 | 2,847 | 2,858 | -0.59% | 76,900 | 1176億9331万 | +2.81% | 17.3 | 1.77 |
11/17 | 2,900 | 2,923 | 2,875 | 2,875 | -0.52% | 41,000 | 1183億9337万 | +3.64% | 17.4 | 1.78 |
11/16 | 2,894 | 2,923 | 2,883 | 2,890 | +0.17% | 50,400 | 1190億1108万 | +4.45% | 17.49 | 1.79 |
11/15 | 2,850 | 2,885 | 2,850 | 2,885 | +1.58% | 47,500 | 1188億518万 | +4.57% | 17.46 | 1.79 |
11/12 | 2,781 | 2,840 | 2,781 | 2,840 | +2.38% | 53,500 | 1169億5206万 | +3.27% | 17.19 | 1.76 |
11/11 | 2,756 | 2,781 | 2,746 | 2,774 | +0.65% | 33,900 | 1142億3416万 | +1.2% | 16.79 | 1.72 |
11/10 | 2,775 | 2,780 | 2,746 | 2,756 | -0.83% | 34,900 | 1134億9292万 | +0.77% | 16.68 | 1.71 |
11/09 | 2,796 | 2,797 | 2,769 | 2,779 | -0.22% | 31,600 | 1144億4007万 | +1.87% | 16.82 | 1.72 |
11/08 | 2,799 | 2,800 | 2,780 | 2,785 | -0.07% | 30,800 | 1146億8715万 | +2.31% | 16.85 | 1.72 |
11/05 | 2,827 | 2,831 | 2,784 | 2,787 | -1.55% | 43,600 | 1147億6951万 | +2.69% | 16.87 | 1.73 |
11/04 | 2,827 | 2,850 | 2,789 | 2,831 | +1.72% | 93,300 | 1165億8144万 | +4.66% | 17.13 | 1.75 |
11/02 | 2,821 | 2,823 | 2,770 | 2,783 | -1.9% | 48,500 | 1146億479万 | +3.3% | 16.84 | 1.72 |
11/01 | 2,791 | 2,841 | 2,788 | 2,837 | +2.68% | 70,000 | 1168億2852万 | +5.54% | 17.17 | 1.76 |
10/29 | 2,759 | 2,770 | 2,744 | 2,763 | +0.58% | 46,300 | 1137億8118万 | +3.1% | 16.72 | 1.71 |
10/28 | 2,707 | 2,758 | 2,700 | 2,747 | +0.7% | 66,900 | 1131億2230万 | +2.61% | 16.62 | 1.7 |
10/27 | 2,710 | 2,728 | 2,687 | 2,728 | +1.72% | 41,900 | 1123億3987万 | +2.1% | 16.51 | 1.69 |
10/26 | 2,704 | 2,704 | 2,682 | 2,682 | -0.22% | 22,500 | 1104億4558万 | +0.41% | 16.23 | 1.66 |
10/25 | 2,689 | 2,707 | 2,674 | 2,688 | -0.44% | 30,700 | 1106億9266万 | +0.56% | 16.27 | 1.66 |
10/22 | 2,711 | 2,722 | 2,691 | 2,700 | -0.81% | 31,700 | 1111億8682万 | +1.01% | 16.34 | 1.67 |
10/21 | 2,755 | 2,755 | 2,722 | 2,722 | -1.38% | 29,500 | 1120億9279万 | +1.76% | 16.47 | 1.69 |
10/20 | 2,757 | 2,769 | 2,743 | 2,760 | +0.11% | 47,300 | 1136億5764万 | +3.1% | 16.7 | 1.71 |
10/19 | 2,765 | 2,767 | 2,743 | 2,757 | -0.29% | 31,800 | 1135億3410万 | +3.03% | 16.69 | 1.71 |
10/18 | 2,769 | 2,769 | 2,740 | 2,765 | -0.04% | 46,000 | 1138億6354万 | +3.36% | 16.73 | 1.71 |
10/15 | 2,733 | 2,768 | 2,723 | 2,766 | +1.24% | 55,500 | 1139億472万 | +3.48% | 16.74 | 1.71 |
10/14 | 2,723 | 2,733 | 2,699 | 2,732 | +0.33% | 41,000 | 1125億459万 | +2.32% | 16.53 | 1.69 |
10/13 | 2,699 | 2,726 | 2,688 | 2,723 | +0.85% | 49,600 | 1121億3397万 | +2.02% | 16.48 | 1.69 |
10/12 | 2,699 | 2,709 | 2,688 | 2,700 | +0.33% | 54,600 | 1111億8682万 | +1.16% | 16.34 | 1.67 |
10/11 | 2,655 | 2,691 | 2,646 | 2,691 | +1.51% | 61,200 | 1108億1620万 | +0.79% | 16.29 | 1.67 |
10/08 | 2,633 | 2,654 | 2,633 | 2,651 | +1.65% | 49,100 | 1091億6899万 | -0.67% | 16.04 | 1.64 |
10/07 | 2,643 | 2,653 | 2,603 | 2,608 | -0.69% | 55,400 | 1073億9823万 | -2.36% | 15.78 | 1.61 |
10/06 | 2,613 | 2,643 | 2,609 | 2,626 | +1.04% | 90,100 | 1081億3948万 | -1.76% | 15.89 | 1.63 |
10/05 | 2,586 | 2,618 | 2,548 | 2,599 | -0.65% | 69,600 | 1070億2761万 | -2.77% | 15.73 | 1.61 |
10/04 | 2,584 | 2,617 | 2,580 | 2,616 | +1.24% | 75,700 | 1077億2768万 | -2.1% | 15.83 | 1.62 |
10/01 | 2,576 | 2,622 | 2,572 | 2,584 | +0.31% | 141,900 | 1064億991万 | -3.26% | 15.64 | 1.6 |
09/30 | 2,578 | 2,611 | 2,572 | 2,576 | +0.98% | 144,000 | 1060億8046万 | -3.59% | 15.59 | 1.6 |
09/29 | 2,562 | 2,576 | 2,529 | 2,551 | -3% | 210,700 | 1050億5096万 | -4.56% | 15.44 | 1.58 |
09/28 | 2,631 | 2,642 | 2,597 | 2,630 | -0.08% | 460,500 | 1083億420万 | -1.68% | 15.92 | 1.63 |