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 |
|---|
| 2022 |
| 03/31 | 546 | 546 | 541 | 541 | -0.92% | 500 | 73億92万 | -1.99% | 35.71 | 1.25 |
| 03/30 | 560 | 560 | 545 | 546 | -4.38% | 2,200 | 73億6840万 | -1.27% | 36.04 | 1.26 |
| 03/29 | 566 | 571 | 557 | 571 | +0.18% | 2,500 | 77億578万 | +3.44% | 37.69 | 1.31 |
| 03/28 | 570 | 572 | 564 | 570 | 0% | 600 | 76億9229万 | +3.64% | 37.62 | 1.31 |
| 03/25 | 582 | 582 | 560 | 570 | -0.18% | 4,000 | 76億9229万 | +3.83% | 37.62 | 1.31 |
| 03/24 | 571 | 571 | 560 | 571 | +0.35% | 4,500 | 77億578万 | +4.2% | 37.69 | 1.31 |
| 03/23 | 566 | 569 | 566 | 569 | +1.61% | 2,800 | 76億7879万 | +4.02% | 37.56 | 1.31 |
| 03/22 | 560 | 560 | 555 | 560 | 0% | 1,300 | 75億5733万 | +2.75% | 36.96 | 1.29 |
| 03/18 | 550 | 560 | 545 | 560 | +1.82% | 1,000 | 75億5733万 | +2.75% | 36.96 | 1.29 |
| 03/17 | 550 | 550 | 548 | 550 | +0.18% | 1,400 | 74億2238万 | +1.1% | 36.3 | 1.27 |
| 03/16 | 550 | 550 | 548 | 549 | +1.48% | 1,600 | 74億889万 | +1.1% | 36.24 | 1.26 |
| 03/15 | 537 | 541 | 537 | 541 | +0.74% | 600 | 73億92万 | -0.18% | 35.71 | 1.25 |
| 03/14 | 547 | 547 | 537 | 537 | -1.83% | 1,600 | 72億4694万 | -0.92% | 35.44 | 1.24 |
| 03/11 | 548 | 548 | 542 | 547 | -0.91% | 400 | 73億8190万 | +1.11% | 36.1 | 1.26 |
| 03/10 | 550 | 552 | 544 | 552 | +0.36% | 1,300 | 74億4937万 | +2.03% | 36.43 | 1.27 |
| 03/09 | 540 | 550 | 540 | 550 | +2.04% | 400 | 74億2238万 | +1.85% | 36.3 | 1.27 |
| 03/08 | 539 | 539 | 539 | 539 | -1.1% | 200 | 72億7393万 | 0% | 35.58 | 1.24 |
| 03/07 | 545 | 545 | 544 | 545 | 0% | 300 | 73億5491万 | +1.11% | 35.97 | 1.25 |
| 03/04 | 541 | 546 | 536 | 545 | 0% | 500 | 73億5491万 | +1.11% | 35.97 | 1.25 |
| 03/03 | 545 | 545 | 545 | 545 | +0.18% | 200 | 73億5491万 | +1.11% | 35.97 | 1.25 |
| 03/02 | 553 | 553 | 544 | 544 | -1.63% | 300 | 73億4141万 | +0.74% | 35.91 | 1.25 |
| 03/01 | 560 | 560 | 553 | 553 | -1.07% | 700 | 74億6287万 | +2.22% | 36.5 | 1.27 |
| 02/28 | 568 | 568 | 559 | 559 | +2.01% | 2,400 | 75億4384万 | +3.33% | 36.9 | 1.29 |
| 02/25 | 549 | 550 | 542 | 548 | +1.11% | 2,300 | 73億9539万 | +1.29% | 36.17 | 1.26 |
| 02/24 | 549 | 549 | 541 | 542 | -1.45% | 2,500 | 73億1442万 | +0.18% | 35.77 | 1.25 |
| 02/22 | 527 | 550 | 527 | 550 | +3.77% | 800 | 74億2238万 | +1.48% | 36.3 | 1.27 |
| 02/21 | 528 | 530 | 522 | 530 | 0% | 1,000 | 71億5248万 | -2.21% | 34.98 | 1.22 |
| 02/18 | 541 | 541 | 530 | 530 | -2.03% | 1,700 | 71億5248万 | -2.57% | 34.98 | 1.22 |
| 02/17 | 550 | 550 | 538 | 541 | -1.64% | 1,200 | 73億92万 | -0.73% | 35.71 | 1.25 |
| 02/16 | 545 | 550 | 536 | 550 | +3.77% | 2,100 | 74億2238万 | +0.92% | 36.3 | 1.27 |
| 02/15 | 533 | 535 | 530 | 530 | -1.67% | 1,100 | 71億5248万 | -2.93% | 34.98 | 1.22 |
| 02/14 | 535 | 539 | 535 | 539 | 0% | 1,600 | 72億7393万 | -1.46% | 35.58 | 1.24 |
| 02/10 | 546 | 546 | 536 | 539 | -0.19% | 1,500 | 72億7393万 | -1.46% | 35.58 | 1.24 |
| 02/09 | 530 | 540 | 530 | 540 | +1.5% | 1,600 | 72億8743万 | -1.46% | 35.64 | 1.24 |
| 02/08 | 530 | 532 | 530 | 532 | +0.38% | 200 | 71億7947万 | -3.1% | 35.11 | 1.22 |
| 02/07 | 525 | 530 | 524 | 530 | +0.95% | 800 | 71億5248万 | -3.64% | 34.98 | 1.22 |
| 02/04 | 529 | 529 | 525 | 525 | -0.76% | 500 | 70億8500万 | -4.72% | 34.65 | 1.21 |
| 02/03 | 529 | 529 | 529 | 529 | 0% | 500 | 71億3898万 | -4.34% | 34.92 | 1.22 |
| 02/02 | 528 | 534 | 527 | 529 | +0.38% | 400 | 71億3898万 | -4.51% | 34.92 | 1.22 |
| 02/01 | 527 | 527 | 522 | 527 | 0% | 300 | 71億1199万 | -5.05% | 34.78 | 1.21 |
| 01/31 | 523 | 527 | 522 | 527 | -1.86% | 2,700 | 71億1199万 | -5.22% | 34.78 | 1.21 |
| 01/28 | 556 | 556 | 537 | 537 | -2.54% | 2,700 | 72億4694万 | -3.59% | 35.44 | 1.24 |
| 01/27 | 551 | 555 | 551 | 551 | -0.54% | 1,200 | 74億3588万 | -1.08% | 36.37 | 1.27 |
| 01/26 | 564 | 564 | 553 | 554 | -1.77% | 2,900 | 74億7636万 | -0.54% | 36.57 | 1.28 |
| 01/25 | 563 | 564 | 560 | 564 | +0.18% | 2,100 | 76億1131万 | +1.44% | 37.23 | 1.3 |
| 01/24 | 567 | 567 | 551 | 563 | +0.54% | 3,000 | 75億9782万 | +1.44% | 37.16 | 1.3 |
| 01/21 | 556 | 560 | 554 | 560 | +0.18% | 1,500 | 75億5733万 | +1.08% | 36.96 | 1.29 |
| 01/20 | 559 | 559 | 559 | 559 | +1.45% | 400 | 75億4384万 | +1.08% | 36.9 | 1.29 |
| 01/19 | 561 | 561 | 551 | 551 | -1.61% | 1,500 | 74億3588万 | -0.18% | 36.37 | 1.27 |
| 01/18 | 562 | 562 | 560 | 560 | -0.36% | 500 | 75億5733万 | +1.63% | 36.96 | 1.29 |
| 01/17 | 569 | 569 | 562 | 562 | +0.36% | 900 | 75億8432万 | +2.18% | 37.09 | 1.29 |
| 01/14 | 556 | 560 | 556 | 560 | +0.72% | 600 | 75億5733万 | +2.19% | 36.96 | 1.29 |
| 01/13 | 555 | 560 | 550 | 556 | 0% | 800 | 75億335万 | +1.65% | 36.7 | 1.28 |
| 01/12 | 563 | 563 | 556 | 556 | -1.24% | 1,200 | 75億335万 | +1.83% | 36.7 | 1.28 |
| 01/11 | 560 | 563 | 557 | 563 | +0.9% | 900 | 75億9782万 | +3.49% | 37.16 | 1.3 |
| 01/07 | 549 | 568 | 549 | 558 | +1.64% | 1,300 | 75億3034万 | +2.95% | 36.83 | 1.28 |
| 01/06 | 550 | 550 | 540 | 549 | -0.18% | 1,600 | 74億889万 | +1.67% | 36.24 | 1.26 |
| 01/05 | 561 | 561 | 550 | 550 | -3% | 1,100 | 74億2238万 | +2.04% | 36.3 | 1.27 |
| 01/04 | 558 | 567 | 555 | 567 | +1.61% | 1,400 | 76億5180万 | +5.39% | 37.42 | 1.31 |
| 2021 |
| 12/30 | 560 | 560 | 558 | 558 | -0.36% | 500 | 75億3034万 | +4.1% | 36.83 | 1.28 |
| 12/29 | 560 | 561 | 560 | 560 | -0.71% | 300 | 75億5733万 | +4.67% | 36.96 | 1.29 |
| 12/28 | 565 | 565 | 558 | 564 | 0% | 900 | 76億1131万 | +5.62% | 37.23 | 1.3 |
| 12/27 | 570 | 570 | 555 | 564 | +3.11% | 5,800 | 76億1131万 | +6.02% | 37.23 | 1.3 |
| 12/24 | 550 | 550 | 546 | 547 | -0.55% | 3,200 | 73億8190万 | +3.21% | 36.1 | 1.26 |
| 12/23 | 557 | 565 | 541 | 550 | -1.26% | 7,500 | 74億2238万 | +3.97% | 36.3 | 1.27 |
| 12/22 | 550 | 558 | 548 | 557 | +2.39% | 7,500 | 75億1685万 | +5.69% | 36.76 | 1.28 |
| 12/21 | 541 | 545 | 539 | 544 | +1.12% | 7,600 | 73億4141万 | +3.62% | 35.91 | 1.25 |
| 12/20 | 535 | 539 | 530 | 538 | 0% | 3,100 | 72億6044万 | +2.67% | 35.51 | 1.24 |
| 12/17 | 540 | 540 | 535 | 538 | -0.19% | 2,100 | 72億6044万 | +2.87% | 35.51 | 1.24 |
| 12/16 | 536 | 539 | 533 | 539 | +1.13% | 2,300 | 72億7393万 | +3.26% | 35.58 | 1.24 |
| 12/15 | 535 | 535 | 525 | 533 | -0.37% | 1,800 | 71億9296万 | +2.5% | 35.18 | 1.23 |
| 12/14 | 535 | 535 | 532 | 535 | +0.94% | 2,400 | 72億1995万 | +3.08% | 35.31 | 1.23 |
| 12/13 | 532 | 532 | 530 | 530 | -0.75% | 1,500 | 71億5248万 | +2.32% | 34.98 | 1.22 |
| 12/10 | 526 | 534 | 523 | 534 | +1.52% | 1,900 | 72億646万 | +3.09% | 35.25 | 1.23 |
| 12/09 | 526 | 526 | 523 | 526 | +0.19% | 1,500 | 70億9850万 | +1.74% | 34.72 | 1.21 |
| 12/08 | 525 | 525 | 524 | 525 | 0% | 700 | 70億8500万 | +1.55% | 34.65 | 1.21 |
| 12/07 | 534 | 534 | 523 | 525 | -1.69% | 800 | 70億8500万 | +1.74% | 34.65 | 1.21 |
| 12/06 | 538 | 540 | 524 | 534 | +4.5% | 5,000 | 72億646万 | +3.69% | 35.25 | 1.23 |
| 12/03 | 511 | 511 | 511 | 511 | -0.39% | 100 | 68億9607万 | -0.58% | 33.73 | 1.18 |
| 12/02 | 518 | 519 | 513 | 513 | 0% | 400 | 69億2306万 | -0.19% | 33.86 | 1.18 |
| 12/01 | 513 | 513 | 513 | 513 | -1.35% | 1,500 | 69億2306万 | -0.19% | 33.86 | 1.18 |
| 11/30 | 520 | 528 | 520 | 520 | 0% | 1,000 | 70億1752万 | +1.17% | 34.32 | 1.2 |
| 11/29 | 534 | 534 | 520 | 520 | -2.62% | 3,700 | 70億1752万 | +1.36% | 34.32 | 1.2 |
| 11/26 | 535 | 535 | 525 | 534 | +1.71% | 2,700 | 72億646万 | +4.09% | 35.25 | 1.23 |
| 11/25 | 526 | 526 | 519 | 525 | 0% | 1,900 | 70億8500万 | +2.74% | 34.65 | 1.21 |
| 11/24 | 524 | 525 | 519 | 525 | +0.38% | 2,200 | 70億8500万 | +2.94% | 34.65 | 1.21 |
| 11/22 | 515 | 523 | 513 | 523 | +0.97% | 2,100 | 70億5801万 | +2.75% | 34.52 | 1.2 |
| 11/19 | 509 | 518 | 508 | 518 | +1.97% | 2,600 | 69億9053万 | +1.97% | 34.19 | 1.19 |
| 11/18 | 508 | 508 | 508 | 508 | -0.39% | 300 | 68億5558万 | +0.2% | 33.53 | 1.17 |
| 11/17 | 517 | 517 | 510 | 510 | -0.2% | 1,100 | 68億8257万 | +0.59% | 33.66 | 1.17 |
| 11/16 | 516 | 516 | 510 | 511 | +0.2% | 700 | 68億9607万 | +0.79% | 33.73 | 1.18 |
| 11/15 | 510 | 515 | 506 | 510 | 0% | 1,700 | 68億8257万 | +0.79% | 33.66 | 1.17 |
| 11/12 | 506 | 511 | 506 | 510 | +0.39% | 500 | 68億8257万 | +0.99% | 33.66 | 1.17 |
| 11/11 | 505 | 511 | 505 | 508 | +0.2% | 300 | 68億5558万 | +0.59% | 33.53 | 1.17 |
| 11/10 | 504 | 513 | 503 | 507 | -0.39% | 800 | 68億4209万 | +0.6% | 33.46 | 1.17 |
| 11/09 | 503 | 509 | 503 | 509 | +0.59% | 1,300 | 68億6908万 | +0.99% | 33.6 | 1.17 |
| 11/08 | 506 | 506 | 505 | 506 | -1.94% | 500 | 68億2859万 | +0.4% | 33.4 | 1.16 |
| 11/05 | 511 | 516 | 511 | 516 | +0.19% | 800 | 69億6354万 | +2.38% | 34.06 | 1.19 |
| 11/04 | 524 | 524 | 509 | 515 | -0.58% | 3,700 | 69億5005万 | +2.18% | 33.99 | 1.19 |
| 11/02 | 518 | 524 | 517 | 518 | +0.58% | 3,300 | 69億9053万 | +2.98% | 34.19 | 1.19 |
