時価総額
2022/05/09~2022/09/29
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 |
09/29 | 1,730 | 1,738 | 1,678 | 1,678 | -0.71% | 248,500 | 638億1113万 | -8.36% | 33.95 | 2.49 |
09/28 | 1,754 | 1,763 | 1,672 | 1,690 | -2.93% | 413,100 | 642億6747万 | -8.35% | 34.19 | 2.51 |
09/27 | 1,726 | 1,772 | 1,700 | 1,741 | +4.5% | 608,800 | 662億690万 | -6.3% | 35.22 | 2.59 |
09/26 | 1,650 | 1,690 | 1,640 | 1,666 | -0.72% | 265,700 | 633億5480万 | -10.86% | 33.71 | 2.48 |
09/22 | 1,650 | 1,696 | 1,628 | 1,678 | +0.06% | 474,200 | 638億1113万 | -10.98% | 33.95 | 2.49 |
09/21 | 1,734 | 1,750 | 1,663 | 1,677 | -4.17% | 440,500 | 637億7311万 | -11.97% | 33.93 | 2.49 |
09/20 | 1,768 | 1,794 | 1,726 | 1,750 | -1.19% | 352,300 | 665億4916万 | -8.95% | 35.41 | 2.6 |
09/16 | 1,816 | 1,818 | 1,736 | 1,771 | -5.65% | 768,600 | 673億4775万 | -8.38% | 35.83 | 2.63 |
09/15 | 1,848 | 1,885 | 1,812 | 1,877 | +4.39% | 743,500 | 713億7872万 | -3.55% | 37.97 | 2.79 |
09/14 | 1,745 | 1,822 | 1,724 | 1,798 | -0.11% | 346,300 | 683億7450万 | -7.22% | 36.38 | 2.67 |
09/13 | 1,789 | 1,813 | 1,775 | 1,800 | +1.69% | 590,200 | 684億5056万 | -7.02% | 36.42 | 2.68 |
09/12 | 1,727 | 1,794 | 1,687 | 1,770 | +2.91% | 819,600 | 673億972万 | -8.53% | 35.81 | 2.63 |
09/09 | 1,781 | 1,791 | 1,704 | 1,720 | -4.23% | 1,128,400 | 654億831万 | -11.11% | 34.8 | 2.56 |
09/08 | 1,850 | 1,850 | 1,736 | 1,796 | -1.21% | 721,900 | 682億9845万 | -7.28% | 36.34 | 2.67 |
09/07 | 1,855 | 1,855 | 1,763 | 1,818 | -3.3% | 592,600 | 691億3507万 | -6.1% | 36.78 | 2.7 |
09/06 | 1,964 | 1,990 | 1,846 | 1,880 | -6.65% | 773,400 | 714億9281万 | -2.69% | 38.04 | 2.79 |
09/05 | 1,932 | 2,016 | 1,908 | 2,014 | +4.24% | 419,900 | 765億8857万 | +4.35% | 40.75 | 2.99 |
09/02 | 1,892 | 1,937 | 1,865 | 1,932 | +2.55% | 298,100 | 734億7027万 | +0.63% | 39.09 | 2.87 |
09/01 | 1,909 | 1,927 | 1,877 | 1,884 | -1.72% | 310,200 | 716億4492万 | -1.52% | 38.12 | 2.8 |
08/31 | 1,986 | 1,993 | 1,913 | 1,917 | -5.1% | 653,100 | 728億9985万 | +0.58% | 38.78 | 2.85 |
08/30 | 1,990 | 2,046 | 1,968 | 2,020 | +5.37% | 657,300 | 768億1674万 | +6.43% | 40.87 | 3 |
08/29 | 1,877 | 1,929 | 1,847 | 1,917 | -4.01% | 515,900 | 728億9985万 | +1.59% | 38.78 | 2.85 |
08/26 | 2,000 | 2,014 | 1,976 | 1,997 | +0.25% | 195,500 | 759億4209万 | +6.17% | 40.4 | 2.97 |
08/25 | 2,006 | 2,047 | 1,992 | 1,992 | -0.3% | 257,200 | 757億5195万 | +6.3% | 40.3 | 2.96 |
08/24 | 2,004 | 2,013 | 1,957 | 1,998 | -0.3% | 296,700 | 759億8012万 | +7.07% | 40.42 | 2.97 |
08/23 | 2,033 | 2,058 | 1,988 | 2,004 | -1.13% | 363,800 | 762億829万 | +7.86% | 40.54 | 2.98 |
08/22 | 1,983 | 2,041 | 1,966 | 2,027 | -0.3% | 345,900 | 770億8294万 | +9.63% | 41.01 | 3.01 |
08/19 | 2,067 | 2,097 | 2,022 | 2,033 | -1.64% | 368,200 | 773億1111万 | +10.43% | 41.13 | 3.02 |
08/18 | 2,125 | 2,126 | 2,029 | 2,067 | -4.92% | 723,800 | 786億406万 | +12.83% | 41.82 | 3.07 |
08/17 | 2,099 | 2,199 | 2,077 | 2,174 | +3.47% | 935,000 | 826億7307万 | +19.38% | 43.98 | 3.23 |
08/16 | 2,039 | 2,214 | 2,032 | 2,101 | +3.55% | 1,309,400 | 798億9702万 | +16.4% | 42.51 | 3.12 |
08/15 | 2,112 | 2,139 | 1,966 | 2,029 | -2.26% | 1,616,500 | 771億5899万 | +13.23% | 41.05 | 3.02 |
08/12 | 1,810 | 2,076 | 1,788 | 2,076 | +23.87% | 3,037,600 | 789億4631万 | +16.69% | 42 | 3.09 |
08/10 | 1,724 | 1,741 | 1,673 | 1,676 | -4.99% | 955,600 | 637億3508万 | -5.04% | 33.91 | 2.49 |
08/09 | 1,765 | 1,775 | 1,736 | 1,764 | +0.06% | 423,500 | 670億8155万 | 0% | 35.69 | 2.62 |
08/08 | 1,750 | 1,766 | 1,686 | 1,763 | -0.06% | 765,900 | 670億4352万 | +0.34% | 35.67 | 2.62 |
08/05 | 1,795 | 1,807 | 1,745 | 1,764 | -1.56% | 506,900 | 670億8155万 | +0.74% | 35.69 | 2.62 |
08/04 | 1,789 | 1,808 | 1,757 | 1,792 | +1.41% | 412,700 | 681億4634万 | +2.63% | 36.25 | 2.66 |
08/03 | 1,752 | 1,788 | 1,733 | 1,767 | +2.67% | 497,500 | 671億9563万 | +1.61% | 35.75 | 2.63 |
08/02 | 1,800 | 1,805 | 1,710 | 1,721 | -4.92% | 521,300 | 654億4634万 | -0.64% | 34.82 | 2.56 |
08/01 | 1,767 | 1,810 | 1,721 | 1,810 | +1.69% | 509,900 | 688億3084万 | +4.87% | 36.62 | 2.69 |
07/29 | 1,747 | 1,795 | 1,747 | 1,780 | +1.71% | 295,400 | 676億9000万 | +3.73% | 36.01 | 2.65 |
07/28 | 1,733 | 1,772 | 1,718 | 1,750 | +2.4% | 391,800 | 665億4916万 | +2.76% | 35.41 | 2.6 |
07/27 | 1,708 | 1,745 | 1,682 | 1,709 | -0.58% | 429,100 | 649億9000万 | +1.06% | 34.58 | 2.54 |
07/26 | 1,716 | 1,730 | 1,691 | 1,719 | -0.92% | 425,000 | 653億7029万 | +2.26% | 34.78 | 2.56 |
07/25 | 1,731 | 1,747 | 1,710 | 1,735 | -3.02% | 645,100 | 659億7873万 | +3.95% | 35.1 | 2.58 |
07/22 | 1,787 | 1,803 | 1,711 | 1,789 | -0.94% | 848,800 | 680億3225万 | +7.9% | 36.19 | 2.66 |
07/21 | 1,814 | 1,816 | 1,771 | 1,806 | +0.5% | 663,800 | 686億6356万 | +9.72% | 36.53 | 2.68 |
07/20 | 1,794 | 1,803 | 1,762 | 1,797 | +0.5% | 400,400 | 683億2138万 | +9.91% | 36.35 | 2.67 |
07/19 | 1,799 | 1,800 | 1,735 | 1,788 | +0.28% | 306,000 | 679億7920万 | +9.9% | 36.17 | 2.66 |
07/15 | 1,800 | 1,812 | 1,774 | 1,783 | -2.73% | 421,000 | 677億8911万 | +9.93% | 36.06 | 2.65 |
07/14 | 1,786 | 1,840 | 1,762 | 1,833 | +1.27% | 448,100 | 696億9009万 | +12.94% | 37.08 | 2.72 |
07/13 | 1,762 | 1,839 | 1,743 | 1,810 | +1.69% | 530,000 | 688億1564万 | +11.38% | 36.61 | 2.69 |
07/12 | 1,747 | 1,781 | 1,729 | 1,780 | -0.84% | 380,300 | 676億7505万 | +9.54% | 36 | 2.65 |
07/11 | 1,766 | 1,808 | 1,752 | 1,795 | +1.93% | 524,100 | 682億4534万 | +10.33% | 36.31 | 2.67 |
07/08 | 1,750 | 1,768 | 1,695 | 1,761 | +2.68% | 505,100 | 669億5267万 | +8.1% | 35.62 | 2.62 |
07/07 | 1,720 | 1,738 | 1,671 | 1,715 | -0.69% | 404,800 | 652億377万 | +5.09% | 34.69 | 2.55 |
07/06 | 1,680 | 1,770 | 1,679 | 1,727 | +5.56% | 830,500 | 656億6000万 | +5.56% | 34.93 | 2.57 |
07/05 | 1,626 | 1,673 | 1,606 | 1,636 | +2.19% | 475,200 | 622億21万 | -0.37% | 33.09 | 2.43 |
07/04 | 1,603 | 1,650 | 1,583 | 1,601 | -0.12% | 573,300 | 608億6952万 | -3.15% | 32.38 | 2.38 |
07/01 | 1,624 | 1,661 | 1,584 | 1,603 | -3.02% | 558,600 | 609億4556万 | -3.78% | 32.42 | 2.38 |
06/30 | 1,759 | 1,759 | 1,627 | 1,653 | +2.93% | 1,568,700 | 628億4655万 | -1.49% | 33.43 | 2.46 |
06/29 | 1,569 | 1,617 | 1,535 | 1,606 | +0.75% | 467,200 | 610億5962万 | -4.91% | 32.48 | 2.39 |
06/28 | 1,550 | 1,625 | 1,548 | 1,594 | +0.95% | 470,600 | 606億338万 | -6.24% | 32.24 | 2.37 |
06/27 | 1,560 | 1,589 | 1,524 | 1,579 | +1.61% | 466,000 | 600億3309万 | -7.77% | 31.94 | 2.35 |
06/24 | 1,453 | 1,558 | 1,446 | 1,554 | +7.84% | 562,200 | 590億8260万 | -10.02% | 31.43 | 2.31 |
06/23 | 1,474 | 1,505 | 1,434 | 1,441 | -2.17% | 486,800 | 547億8637万 | -17.23% | 29.15 | 2.14 |
06/22 | 1,495 | 1,522 | 1,456 | 1,473 | +1.87% | 474,200 | 560億300万 | -16.12% | 29.79 | 2.19 |
06/21 | 1,455 | 1,473 | 1,423 | 1,446 | +1.33% | 606,300 | 549億7069万 | -18.54% | 29.24 | 2.15 |
06/20 | 1,477 | 1,489 | 1,411 | 1,427 | -1.72% | 425,500 | 542億4839万 | -20.46% | 28.86 | 2.12 |
06/17 | 1,462 | 1,481 | 1,431 | 1,452 | -3.33% | 670,900 | 551億9878万 | -20.04% | 29.37 | 2.16 |
06/16 | 1,575 | 1,584 | 1,495 | 1,502 | -1.57% | 561,000 | 570億9956万 | -18.1% | 30.38 | 2.23 |
06/15 | 1,563 | 1,576 | 1,488 | 1,526 | -4.51% | 1,056,200 | 580億1194万 | -18.26% | 30.86 | 2.27 |
06/14 | 1,615 | 1,616 | 1,557 | 1,598 | -2.8% | 985,400 | 607億4907万 | -16.29% | 32.32 | 2.37 |
06/13 | 1,753 | 1,756 | 1,633 | 1,644 | -9.42% | 1,225,700 | 624億9779万 | -15.39% | 33.25 | 2.44 |
06/10 | 1,830 | 1,834 | 1,771 | 1,815 | -3.2% | 767,200 | 689億9848万 | -8.19% | 36.71 | 2.7 |
06/09 | 1,835 | 1,896 | 1,821 | 1,875 | +3.19% | 379,600 | 712億7942万 | -6.58% | 37.92 | 2.79 |
06/08 | 1,827 | 1,835 | 1,809 | 1,817 | -0.49% | 265,000 | 690億7451万 | -10.84% | 36.75 | 2.7 |
06/07 | 1,865 | 1,876 | 1,825 | 1,826 | -1.67% | 240,300 | 694億1665万 | -11.96% | 36.93 | 2.71 |
06/06 | 1,821 | 1,916 | 1,821 | 1,857 | +1.64% | 409,100 | 705億9514万 | -12.07% | 37.56 | 2.76 |
06/03 | 1,855 | 1,889 | 1,822 | 1,827 | +0.66% | 294,100 | 694億5466万 | -15.06% | 36.95 | 2.71 |
06/02 | 1,845 | 1,845 | 1,782 | 1,815 | -4.17% | 583,900 | 689億9848万 | -17.05% | 36.71 | 2.7 |
06/01 | 1,899 | 1,917 | 1,872 | 1,894 | -0.53% | 358,100 | 720億172万 | -14.68% | 38.31 | 2.81 |
05/31 | 1,916 | 1,922 | 1,855 | 1,904 | -0.47% | 511,100 | 723億8187万 | -15.49% | 38.51 | 2.83 |
05/30 | 1,948 | 1,963 | 1,905 | 1,913 | +0.26% | 448,100 | 727億2401万 | -16.35% | 38.69 | 2.84 |
05/27 | 1,940 | 1,944 | 1,859 | 1,908 | -0.68% | 415,900 | 725億3394万 | -17.83% | 38.59 | 2.83 |
05/26 | 1,923 | 2,003 | 1,915 | 1,921 | +1.11% | 339,700 | 730億2814万 | -18.6% | 38.85 | 2.85 |
05/25 | 1,883 | 1,930 | 1,868 | 1,900 | +0.48% | 280,000 | 722億2981万 | -20.77% | 38.43 | 2.82 |
05/24 | 1,913 | 1,946 | 1,891 | 1,891 | -2.98% | 398,200 | 718億8767万 | -22.44% | 38.24 | 2.81 |
05/23 | 1,919 | 1,973 | 1,907 | 1,949 | +2.58% | 348,600 | 740億9102万 | -21.41% | 39.42 | 2.9 |
05/20 | 1,851 | 1,907 | 1,791 | 1,900 | +4.68% | 948,200 | 722億2829万 | -24.57% | 38.43 | 2.82 |
05/19 | 1,880 | 1,890 | 1,810 | 1,815 | -6.68% | 724,200 | 689億9702万 | -29.13% | 36.71 | 2.7 |
05/18 | 1,949 | 2,030 | 1,932 | 1,945 | +1.41% | 506,000 | 739億3896万 | -25.45% | 39.34 | 2.89 |
05/17 | 1,986 | 1,993 | 1,908 | 1,918 | -3.76% | 555,000 | 729億1256万 | -27.65% | 38.79 | 2.85 |
05/16 | 1,945 | 2,041 | 1,930 | 1,993 | +4.67% | 714,900 | 757億6367万 | -26.27% | 40.31 | 2.96 |
05/13 | 1,831 | 1,970 | 1,831 | 1,904 | -18.32% | 1,633,100 | 723億8035万 | -30.91% | 38.51 | 2.83 |
05/12 | 2,421 | 2,453 | 2,329 | 2,331 | -8.77% | 482,200 | 886億1271万 | -16.99% | 47.14 | 3.46 |
05/11 | 2,567 | 2,595 | 2,504 | 2,555 | +3.57% | 424,400 | 971億2804万 | -9.88% | 51.67 | 3.8 |
05/10 | 2,450 | 2,480 | 2,378 | 2,467 | -0.6% | 398,300 | 937億8273万 | -13.56% | 49.89 | 3.67 |
05/09 | 2,532 | 2,589 | 2,478 | 2,482 | -3.01% | 346,400 | 943億5296万 | -13.79% | 50.2 | 3.69 |