時価総額
2022/05/10~2022/09/30
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 |
09/30 | 2,257 | 2,267 | 2,215 | 2,227 | -1.29% | 3,085,000 | 2兆354億 | -0.54% | 16.25 | 1.84 |
09/29 | 2,188 | 2,259 | 2,186 | 2,256 | +2.45% | 3,184,000 | 2兆619億 | +0.67% | 16.69 | 1.89 |
09/28 | 2,242 | 2,246 | 2,186 | 2,202 | -2.39% | 3,569,400 | 2兆126億 | -1.74% | 16.29 | 1.84 |
09/27 | 2,224 | 2,265 | 2,216 | 2,256 | +0.85% | 2,777,800 | 2兆619億 | +0.53% | 16.69 | 1.89 |
09/26 | 2,236 | 2,256 | 2,213 | 2,237 | -0.75% | 2,976,900 | 2兆446億 | -0.27% | 16.55 | 1.87 |
09/22 | 2,240 | 2,258 | 2,231 | 2,254 | -0.4% | 1,930,500 | 2兆601億 | +0.45% | 16.67 | 1.89 |
09/21 | 2,280 | 2,280 | 2,243 | 2,263 | -0.79% | 2,455,400 | 2兆683億 | +0.85% | 16.74 | 1.9 |
09/20 | 2,252 | 2,288 | 2,236 | 2,281 | +3.21% | 3,186,200 | 2兆848億 | +1.65% | 16.87 | 1.91 |
09/16 | 2,200 | 2,210 | 2,189 | 2,210 | +0.32% | 3,149,500 | 2兆199億 | -1.43% | 16.35 | 1.85 |
09/15 | 2,200 | 2,207 | 2,173 | 2,203 | +0.23% | 1,922,600 | 2兆135億 | -1.78% | 16.3 | 1.85 |
09/14 | 2,207 | 2,217 | 2,186 | 2,198 | -1.48% | 2,686,400 | 2兆89億 | -2.05% | 16.26 | 1.84 |
09/13 | 2,239 | 2,241 | 2,210 | 2,231 | -0.45% | 1,773,900 | 2兆391億 | -0.53% | 16.5 | 1.87 |
09/12 | 2,235 | 2,250 | 2,233 | 2,241 | +0.58% | 1,303,200 | 2兆482億 | -0.09% | 16.58 | 1.88 |
09/09 | 2,202 | 2,245 | 2,202 | 2,228 | +0.13% | 3,215,500 | 2兆363億 | -0.62% | 16.48 | 1.87 |
09/08 | 2,210 | 2,239 | 2,205 | 2,225 | +1.41% | 2,442,500 | 2兆336億 | -0.67% | 16.46 | 1.86 |
09/07 | 2,195 | 2,215 | 2,176 | 2,194 | -0.72% | 2,470,000 | 2兆53億 | -1.97% | 16.23 | 1.84 |
09/06 | 2,222 | 2,240 | 2,203 | 2,210 | -0.45% | 1,729,700 | 2兆199億 | -1.25% | 16.35 | 1.85 |
09/05 | 2,231 | 2,235 | 2,207 | 2,220 | -0.72% | 1,535,300 | 2兆290億 | -0.8% | 16.42 | 1.86 |
09/02 | 2,264 | 2,269 | 2,229 | 2,236 | -1.11% | 2,242,500 | 2兆437億 | -0.04% | 16.54 | 1.87 |
09/01 | 2,275 | 2,286 | 2,257 | 2,261 | -1.48% | 2,586,500 | 2兆665億 | +1.16% | 16.72 | 1.89 |
08/31 | 2,297 | 2,306 | 2,270 | 2,295 | +0.61% | 3,579,900 | 2兆976億 | +2.78% | 16.98 | 1.92 |
08/30 | 2,274 | 2,299 | 2,261 | 2,281 | +1.38% | 2,896,600 | 2兆848億 | +2.33% | 16.87 | 1.91 |
08/29 | 2,241 | 2,260 | 2,232 | 2,250 | -0.22% | 2,566,000 | 2兆565億 | +1.08% | 16.64 | 1.89 |
08/26 | 2,260 | 2,269 | 2,253 | 2,255 | -0.53% | 1,702,500 | 2兆610億 | +1.44% | 16.68 | 1.89 |
08/25 | 2,270 | 2,276 | 2,258 | 2,267 | +0.35% | 1,481,600 | 2兆720億 | +2.07% | 16.77 | 1.9 |
08/24 | 2,277 | 2,279 | 2,246 | 2,259 | -0.83% | 2,020,300 | 2兆647億 | +1.8% | 16.71 | 1.89 |
08/23 | 2,257 | 2,279 | 2,251 | 2,278 | +0.71% | 1,885,800 | 2兆820億 | +2.8% | 16.85 | 1.91 |
08/22 | 2,245 | 2,263 | 2,235 | 2,262 | +0.76% | 1,762,600 | 2兆674億 | +2.17% | 16.73 | 1.9 |
08/19 | 2,241 | 2,254 | 2,230 | 2,245 | -0.18% | 2,013,000 | 2兆519億 | +1.49% | 16.61 | 1.88 |
08/18 | 2,247 | 2,250 | 2,229 | 2,249 | -0.79% | 3,325,300 | 2兆555億 | +1.76% | 16.64 | 1.88 |
08/17 | 2,254 | 2,269 | 2,247 | 2,267 | +0.85% | 2,241,000 | 2兆720億 | +2.63% | 16.77 | 1.9 |
08/16 | 2,243 | 2,263 | 2,241 | 2,248 | +0.58% | 1,776,500 | 2兆546億 | +1.86% | 16.63 | 1.88 |
08/15 | 2,240 | 2,240 | 2,221 | 2,235 | -0.45% | 2,119,400 | 2兆427億 | +1.41% | 16.53 | 1.87 |
08/12 | 2,247 | 2,264 | 2,231 | 2,245 | +0.85% | 3,980,100 | 2兆519億 | +1.91% | 16.61 | 1.88 |
08/10 | 2,183 | 2,230 | 2,183 | 2,226 | +3.25% | 4,184,100 | 2兆345億 | +1.14% | 16.47 | 1.87 |
08/09 | 2,260 | 2,267 | 2,144 | 2,156 | -3.79% | 5,756,800 | 1兆9705億 | -1.91% | 15.95 | 1.81 |
08/08 | 2,219 | 2,243 | 2,215 | 2,241 | +1.08% | 4,306,700 | 2兆482億 | +1.96% | 16.58 | 1.88 |
08/05 | 2,185 | 2,218 | 2,181 | 2,217 | +1.88% | 3,513,200 | 2兆263億 | +1.05% | 16.4 | 1.86 |
08/04 | 2,188 | 2,190 | 2,164 | 2,176 | -0.18% | 1,930,400 | 1兆9888億 | -0.68% | 16.1 | 1.82 |
08/03 | 2,195 | 2,203 | 2,172 | 2,180 | -0.32% | 2,102,400 | 1兆9925億 | -0.46% | 16.13 | 1.83 |
08/02 | 2,209 | 2,211 | 2,177 | 2,187 | -1.09% | 2,313,100 | 1兆9989億 | -0.18% | 16.18 | 1.83 |
08/01 | 2,175 | 2,213 | 2,168 | 2,211 | +1.14% | 2,584,300 | 2兆208億 | +0.96% | 16.36 | 1.85 |
07/29 | 2,198 | 2,201 | 2,176 | 2,186 | -0.73% | 2,348,600 | 1兆9980億 | -0.14% | 16.17 | 1.83 |
07/28 | 2,205 | 2,207 | 2,191 | 2,202 | -0.27% | 2,565,400 | 2兆126億 | +0.59% | 16.29 | 1.84 |
07/27 | 2,200 | 2,217 | 2,196 | 2,208 | +0.68% | 2,119,300 | 2兆181億 | +0.96% | 16.33 | 1.85 |
07/26 | 2,194 | 2,205 | 2,192 | 2,193 | -0.23% | 1,904,500 | 2兆44億 | +0.37% | 16.22 | 1.84 |
07/25 | 2,176 | 2,203 | 2,174 | 2,198 | +0.87% | 2,556,900 | 2兆89億 | +0.78% | 16.26 | 1.84 |
07/22 | 2,210 | 2,216 | 2,176 | 2,179 | -1.18% | 2,736,200 | 1兆9916億 | +0.05% | 16.12 | 1.83 |
07/21 | 2,200 | 2,207 | 2,187 | 2,205 | -0.54% | 2,998,300 | 2兆153億 | +1.47% | 16.31 | 1.85 |
07/20 | 2,209 | 2,230 | 2,197 | 2,217 | +0.91% | 2,529,900 | 2兆263億 | +2.35% | 16.4 | 1.86 |
07/19 | 2,214 | 2,234 | 2,188 | 2,197 | -0.77% | 2,869,400 | 2兆80億 | +1.71% | 16.25 | 1.84 |
07/15 | 2,229 | 2,234 | 2,202 | 2,214 | -0.05% | 2,284,600 | 2兆235億 | +2.74% | 16.38 | 1.86 |
07/14 | 2,202 | 2,235 | 2,201 | 2,215 | +0.45% | 3,875,100 | 2兆245億 | +3.07% | 16.38 | 1.86 |
07/13 | 2,214 | 2,230 | 2,203 | 2,205 | -0.09% | 2,562,900 | 2兆153億 | +2.85% | 16.31 | 1.85 |
07/12 | 2,222 | 2,229 | 2,196 | 2,207 | -0.81% | 3,796,100 | 2兆171億 | +3.18% | 16.33 | 1.85 |
07/11 | 2,203 | 2,229 | 2,203 | 2,225 | +2.25% | 3,920,500 | 2兆336億 | +4.31% | 16.46 | 1.86 |
07/08 | 2,213 | 2,220 | 2,168 | 2,176 | -1.58% | 4,321,600 | 1兆9888億 | +2.35% | 16.1 | 1.82 |
07/07 | 2,197 | 2,223 | 2,193 | 2,211 | +0.77% | 4,393,300 | 2兆208億 | +4.24% | 16.36 | 1.85 |
07/06 | 2,154 | 2,199 | 2,154 | 2,194 | +2.14% | 4,821,200 | 2兆53億 | +3.78% | 16.23 | 1.84 |
07/05 | 2,160 | 2,164 | 2,142 | 2,148 | -0.56% | 2,764,400 | 1兆9632億 | +1.9% | 15.89 | 1.8 |
07/04 | 2,158 | 2,173 | 2,124 | 2,160 | +0.75% | 4,315,900 | 1兆9742億 | +2.76% | 15.98 | 1.81 |
07/01 | 2,145 | 2,157 | 2,134 | 2,144 | +0.28% | 4,138,900 | 1兆9596億 | +2.34% | 15.86 | 1.8 |
06/30 | 2,150 | 2,163 | 2,131 | 2,138 | -0.93% | 6,292,800 | 1兆9541億 | +2.39% | 15.82 | 1.79 |
06/29 | 2,168 | 2,192 | 2,157 | 2,158 | -1.73% | 7,189,700 | 1兆9724億 | +3.65% | 16.21 | 1.84 |
06/28 | 2,155 | 2,196 | 2,146 | 2,196 | +1.1% | 3,711,200 | 2兆71億 | +5.88% | 16.49 | 1.87 |
06/27 | 2,183 | 2,198 | 2,166 | 2,172 | +0.14% | 3,181,900 | 1兆9852億 | +5.28% | 16.31 | 1.85 |
06/24 | 2,168 | 2,176 | 2,153 | 2,169 | -0.73% | 2,699,400 | 1兆9824億 | +5.65% | 16.29 | 1.84 |
06/23 | 2,173 | 2,204 | 2,173 | 2,185 | +1.25% | 3,850,400 | 1兆9970億 | +6.95% | 16.41 | 1.86 |
06/22 | 2,155 | 2,172 | 2,145 | 2,158 | +0.19% | 3,423,900 | 1兆9724億 | +6.15% | 16.21 | 1.84 |
06/21 | 2,123 | 2,157 | 2,111 | 2,154 | +2.33% | 3,791,200 | 1兆9687億 | +6.42% | 16.18 | 1.83 |
06/20 | 2,113 | 2,117 | 2,091 | 2,105 | -0.09% | 2,760,200 | 1兆9239億 | +4.57% | 15.81 | 1.79 |
06/17 | 2,039 | 2,111 | 2,037 | 2,107 | +2.18% | 5,275,100 | 1兆9257億 | +4.93% | 15.82 | 1.79 |
06/16 | 2,054 | 2,084 | 2,052 | 2,062 | +1.43% | 2,948,200 | 1兆8846億 | +3.05% | 15.48 | 1.75 |
06/15 | 2,068 | 2,083 | 2,033 | 2,033 | -1.21% | 3,384,700 | 1兆8581億 | +1.85% | 15.27 | 1.73 |
06/14 | 2,050 | 2,077 | 2,050 | 2,058 | -0.91% | 2,847,300 | 1兆8810億 | +3.31% | 15.45 | 1.75 |
06/13 | 2,064 | 2,083 | 2,048 | 2,077 | -0.1% | 3,231,100 | 1兆8983億 | +4.53% | 15.6 | 1.77 |
06/10 | 2,071 | 2,104 | 2,057 | 2,079 | -0.05% | 3,605,200 | 1兆9002億 | +5% | 15.61 | 1.77 |
06/09 | 2,065 | 2,093 | 2,063 | 2,080 | +0.58% | 3,370,400 | 1兆9011億 | +5.32% | 15.62 | 1.77 |
06/08 | 2,068 | 2,073 | 2,052 | 2,068 | +0.24% | 3,125,900 | 1兆8901億 | +5.08% | 15.53 | 1.76 |
06/07 | 2,054 | 2,067 | 2,041 | 2,063 | +0.29% | 3,395,600 | 1兆8855億 | +5.15% | 15.49 | 1.75 |
06/06 | 2,041 | 2,064 | 2,040 | 2,057 | +0.78% | 2,760,800 | 1兆8800億 | +5.27% | 15.45 | 1.75 |
06/03 | 2,050 | 2,059 | 2,034 | 2,041 | +0.1% | 2,770,100 | 1兆8654億 | +4.94% | 15.33 | 1.74 |
06/02 | 2,030 | 2,043 | 2,015 | 2,039 | -0.2% | 2,250,900 | 1兆8636億 | +5.32% | 15.31 | 1.73 |
06/01 | 2,001 | 2,046 | 1,998 | 2,043 | +2.51% | 3,668,700 | 1兆8673億 | +6.02% | 15.34 | 1.74 |
05/31 | 1,987 | 2,015 | 1,984 | 1,993 | -0.15% | 6,411,800 | 1兆8216億 | +3.91% | 14.97 | 1.7 |
05/30 | 1,975 | 2,004 | 1,973 | 1,996 | +1.32% | 5,227,800 | 1兆8243億 | +4.5% | 14.99 | 1.7 |
05/27 | 1,988 | 1,988 | 1,957 | 1,970 | -0.4% | 3,439,600 | 1兆8005億 | +3.68% | 14.79 | 1.68 |
05/26 | 1,965 | 1,993 | 1,964 | 1,978 | +0.76% | 3,679,700 | 1兆8078億 | +4.55% | 14.85 | 1.68 |
05/25 | 1,946 | 1,972 | 1,937 | 1,963 | +1.87% | 4,588,700 | 1兆7941億 | +4.14% | 14.74 | 1.67 |
05/24 | 1,920 | 1,935 | 1,913 | 1,927 | -0.16% | 2,924,600 | 1兆7612億 | +2.61% | 14.47 | 1.64 |
05/23 | 1,936 | 1,955 | 1,929 | 1,930 | +0.52% | 2,563,300 | 1兆7640億 | +3.1% | 14.49 | 1.64 |
05/20 | 1,925 | 1,943 | 1,919 | 1,920 | +0.05% | 3,094,100 | 1兆7548億 | +2.89% | 14.42 | 1.63 |
05/19 | 1,905 | 1,925 | 1,892 | 1,919 | -0.93% | 3,090,900 | 1兆7539億 | +3.23% | 14.41 | 1.63 |
05/18 | 1,893 | 1,940 | 1,892 | 1,937 | +2.87% | 4,213,700 | 1兆7704億 | +4.48% | 14.55 | 1.65 |
05/17 | 1,960 | 1,962 | 1,883 | 1,883 | -4.27% | 6,128,000 | 1兆7210億 | +1.95% | 14.14 | 1.6 |
05/16 | 1,977 | 1,994 | 1,958 | 1,967 | +0.82% | 4,049,500 | 1兆7978億 | +6.67% | 14.77 | 1.67 |
05/13 | 1,929 | 1,962 | 1,908 | 1,951 | +1.46% | 3,761,900 | 1兆7832億 | +6.15% | 14.65 | 1.66 |
05/12 | 1,930 | 1,937 | 1,909 | 1,923 | -0.98% | 2,384,800 | 1兆7576億 | +4.91% | 14.44 | 1.64 |
05/11 | 1,936 | 1,947 | 1,909 | 1,942 | +1.3% | 3,579,900 | 1兆7749億 | +6.12% | 14.58 | 1.65 |
05/10 | 1,914 | 1,926 | 1,906 | 1,917 | -0.05% | 3,063,800 | 1兆7521億 | +5.04% | 14.4 | 1.63 |