時価総額
2022/04/26~2022/09/21
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 |
09/21 | 1,270 | 1,270 | 1,255 | 1,268 | -0.7% | 114,200 | 634億 | -1.48% | 10.76 | 2.34 |
09/20 | 1,280 | 1,287 | 1,273 | 1,277 | -0.08% | 88,500 | 638億5000万 | -0.7% | 10.84 | 2.35 |
09/16 | 1,286 | 1,294 | 1,276 | 1,278 | -1.16% | 86,500 | 639億 | -0.7% | 10.85 | 2.36 |
09/15 | 1,298 | 1,298 | 1,285 | 1,293 | +0.54% | 41,600 | 646億5000万 | +0.47% | 10.97 | 2.38 |
09/14 | 1,284 | 1,293 | 1,273 | 1,286 | -1% | 95,200 | 643億 | 0% | 10.91 | 2.37 |
09/13 | 1,302 | 1,302 | 1,291 | 1,299 | -0.08% | 51,600 | 649億5000万 | +1.09% | 11.02 | 2.39 |
09/12 | 1,300 | 1,305 | 1,294 | 1,300 | +1.01% | 55,200 | 650億 | +1.25% | 11.03 | 2.4 |
09/09 | 1,289 | 1,294 | 1,284 | 1,287 | -0.39% | 71,800 | 643億5000万 | +0.31% | 10.92 | 2.37 |
09/08 | 1,280 | 1,296 | 1,280 | 1,292 | +1.17% | 76,300 | 646億 | +0.7% | 10.97 | 2.38 |
09/07 | 1,278 | 1,278 | 1,262 | 1,277 | -0.16% | 72,500 | 638億5000万 | -0.39% | 10.84 | 2.35 |
09/06 | 1,269 | 1,284 | 1,269 | 1,279 | +0.71% | 80,900 | 639億5000万 | -0.23% | 10.86 | 2.36 |
09/05 | 1,264 | 1,272 | 1,258 | 1,270 | -0.08% | 87,200 | 635億 | -0.94% | 10.78 | 2.34 |
09/02 | 1,286 | 1,286 | 1,267 | 1,271 | -1.63% | 151,600 | 635億5000万 | -0.86% | 10.79 | 2.34 |
09/01 | 1,300 | 1,305 | 1,287 | 1,292 | -1% | 125,100 | 646億 | +0.7% | 10.97 | 2.38 |
08/31 | 1,305 | 1,310 | 1,300 | 1,305 | +0.08% | 89,800 | 652億5000万 | +1.79% | 11.08 | 2.41 |
08/30 | 1,300 | 1,316 | 1,300 | 1,304 | +0.54% | 100,700 | 652億 | +1.8% | 11.07 | 2.4 |
08/29 | 1,272 | 1,302 | 1,270 | 1,297 | -0.38% | 142,900 | 648億5000万 | +1.33% | 11.01 | 2.39 |
08/26 | 1,315 | 1,319 | 1,299 | 1,302 | -0.61% | 116,200 | 651億 | +1.8% | 11.05 | 2.4 |
08/25 | 1,297 | 1,314 | 1,291 | 1,310 | +2.02% | 143,400 | 655億 | +2.5% | 11.12 | 2.41 |
08/24 | 1,277 | 1,290 | 1,277 | 1,284 | +0.78% | 49,000 | 642億 | +0.71% | 10.9 | 2.37 |
08/23 | 1,291 | 1,292 | 1,274 | 1,274 | -1.01% | 96,500 | 637億 | +0.16% | 10.81 | 2.35 |
08/22 | 1,291 | 1,293 | 1,273 | 1,287 | -0.92% | 121,100 | 643億5000万 | +1.26% | 10.92 | 2.37 |
08/19 | 1,269 | 1,308 | 1,269 | 1,299 | +2.77% | 239,700 | 649億5000万 | +2.36% | 11.02 | 2.39 |
08/18 | 1,252 | 1,266 | 1,251 | 1,264 | -0.47% | 102,200 | 632億 | -0.16% | 10.73 | 2.33 |
08/17 | 1,265 | 1,280 | 1,258 | 1,270 | +0.95% | 98,300 | 635億 | +0.4% | 10.78 | 2.34 |
08/16 | 1,270 | 1,294 | 1,250 | 1,258 | -2.48% | 261,900 | 629億 | -0.55% | 10.68 | 2.32 |
08/15 | 1,286 | 1,295 | 1,274 | 1,290 | +0.78% | 153,100 | 645億 | +2.06% | 10.95 | 2.38 |
08/12 | 1,262 | 1,283 | 1,260 | 1,280 | +1.43% | 136,300 | 640億 | +1.43% | 10.86 | 2.36 |
08/10 | 1,275 | 1,275 | 1,257 | 1,262 | -1.33% | 96,300 | 631億 | +0.08% | 10.71 | 2.33 |
08/09 | 1,273 | 1,288 | 1,273 | 1,279 | +0.79% | 96,800 | 639億5000万 | +1.51% | 10.86 | 2.36 |
08/08 | 1,280 | 1,280 | 1,264 | 1,269 | -1.09% | 124,500 | 634億5000万 | +0.79% | 10.77 | 2.34 |
08/05 | 1,285 | 1,292 | 1,279 | 1,283 | 0% | 100,600 | 641億5000万 | +2.07% | 10.89 | 2.36 |
08/04 | 1,265 | 1,285 | 1,264 | 1,283 | +1.42% | 112,300 | 641億5000万 | +2.23% | 10.89 | 2.36 |
08/03 | 1,273 | 1,274 | 1,262 | 1,265 | -0.47% | 54,000 | 632億5000万 | +0.96% | 10.74 | 2.33 |
08/02 | 1,280 | 1,290 | 1,267 | 1,271 | -1.63% | 98,600 | 635億5000万 | +1.52% | 10.79 | 2.34 |
08/01 | 1,268 | 1,294 | 1,261 | 1,292 | +1.89% | 105,700 | 646億 | +3.36% | 10.97 | 2.38 |
07/29 | 1,287 | 1,287 | 1,268 | 1,268 | -1.63% | 98,700 | 634億 | +1.68% | 10.76 | 2.34 |
07/28 | 1,273 | 1,293 | 1,271 | 1,289 | +1.26% | 89,900 | 644億5000万 | +3.62% | 10.94 | 2.38 |
07/27 | 1,278 | 1,285 | 1,273 | 1,273 | -0.39% | 81,800 | 636億5000万 | +2.74% | 10.8 | 2.35 |
07/26 | 1,287 | 1,287 | 1,274 | 1,278 | +0.08% | 80,300 | 639億 | +3.48% | 10.85 | 2.36 |
07/25 | 1,275 | 1,289 | 1,266 | 1,277 | +0.16% | 103,900 | 638億5000万 | +3.74% | 10.84 | 2.35 |
07/22 | 1,263 | 1,280 | 1,259 | 1,275 | +1.03% | 119,200 | 637億5000万 | +3.91% | 10.82 | 2.35 |
07/21 | 1,247 | 1,263 | 1,245 | 1,262 | +1.77% | 123,300 | 631億 | +3.1% | 10.71 | 2.33 |
07/20 | 1,236 | 1,242 | 1,229 | 1,240 | +1.47% | 115,000 | 620億 | +1.47% | 10.52 | 2.29 |
07/19 | 1,228 | 1,235 | 1,222 | 1,222 | -0.49% | 86,100 | 611億 | -0.08% | 10.37 | 2.25 |
07/15 | 1,237 | 1,245 | 1,228 | 1,228 | -0.73% | 61,600 | 614億 | +0.33% | 10.42 | 2.26 |
07/14 | 1,235 | 1,241 | 1,227 | 1,237 | +0.16% | 61,900 | 618億5000万 | +0.98% | 10.5 | 2.28 |
07/13 | 1,235 | 1,243 | 1,232 | 1,235 | 0% | 56,200 | 617億5000万 | +0.73% | 10.48 | 2.28 |
07/12 | 1,269 | 1,269 | 1,231 | 1,235 | -2.68% | 134,400 | 617億5000万 | +0.65% | 10.48 | 2.28 |
07/11 | 1,257 | 1,270 | 1,254 | 1,269 | +2.01% | 119,200 | 634億5000万 | +3.25% | 10.77 | 2.34 |
07/08 | 1,242 | 1,261 | 1,242 | 1,244 | +0.24% | 135,200 | 622億 | +1.22% | 10.56 | 2.29 |
07/07 | 1,250 | 1,255 | 1,238 | 1,241 | +0.08% | 86,000 | 620億5000万 | +0.89% | 10.53 | 2.29 |
07/06 | 1,259 | 1,264 | 1,238 | 1,240 | -0.8% | 78,000 | 620億 | +0.81% | 10.52 | 2.29 |
07/05 | 1,254 | 1,259 | 1,244 | 1,250 | +0.08% | 95,400 | 625億 | +1.46% | 10.61 | 2.3 |
07/04 | 1,244 | 1,251 | 1,236 | 1,249 | +1.46% | 120,900 | 624億5000万 | +1.38% | 10.6 | 2.3 |
07/01 | 1,230 | 1,244 | 1,224 | 1,231 | +0.74% | 169,000 | 615億5000万 | -0.08% | 10.45 | 2.27 |
06/30 | 1,230 | 1,240 | 1,220 | 1,222 | -1.05% | 92,400 | 611億 | -0.81% | 10.37 | 2.37 |
06/29 | 1,220 | 1,235 | 1,217 | 1,235 | -0.24% | 255,100 | 617億5000万 | +0.16% | 10.48 | 2.4 |
06/28 | 1,219 | 1,239 | 1,213 | 1,238 | +0.49% | 132,800 | 619億 | +0.41% | 10.51 | 2.4 |
06/27 | 1,244 | 1,247 | 1,223 | 1,232 | +1.48% | 167,900 | 616億 | -0.08% | 10.46 | 2.39 |
06/24 | 1,205 | 1,214 | 1,202 | 1,214 | +2.71% | 143,300 | 607億 | -1.78% | 10.3 | 2.36 |
06/23 | 1,168 | 1,194 | 1,168 | 1,182 | +1.29% | 135,200 | 591億 | -4.45% | 10.03 | 2.29 |
06/22 | 1,181 | 1,186 | 1,165 | 1,167 | -1.02% | 135,000 | 583億5000万 | -5.96% | 9.9 | 2.26 |
06/21 | 1,168 | 1,186 | 1,166 | 1,179 | +1.38% | 118,900 | 589億5000万 | -5.3% | 10.01 | 2.29 |
06/20 | 1,201 | 1,201 | 1,159 | 1,163 | -1.02% | 163,700 | 581億5000万 | -6.89% | 9.87 | 2.26 |
06/17 | 1,181 | 1,189 | 1,175 | 1,175 | -2.16% | 196,600 | 587億5000万 | -6.3% | 9.97 | 2.28 |
06/16 | 1,238 | 1,243 | 1,196 | 1,201 | -2.36% | 176,600 | 600億5000万 | -4.76% | 10.19 | 2.33 |
06/15 | 1,243 | 1,252 | 1,230 | 1,230 | -1.13% | 87,900 | 615億 | -2.77% | 10.44 | 2.39 |
06/14 | 1,235 | 1,246 | 1,230 | 1,244 | -0.48% | 138,100 | 622億 | -2.05% | 10.56 | 2.41 |
06/13 | 1,253 | 1,261 | 1,247 | 1,250 | -1.11% | 132,900 | 625億 | -1.96% | 10.61 | 2.43 |
06/10 | 1,250 | 1,268 | 1,245 | 1,264 | +0.32% | 168,400 | 632億 | -1.17% | 10.73 | 2.45 |
06/09 | 1,270 | 1,282 | 1,252 | 1,260 | -0.71% | 251,100 | 630億 | -1.72% | 10.69 | 2.44 |
06/08 | 1,279 | 1,282 | 1,267 | 1,269 | -0.24% | 72,700 | 634億5000万 | -1.25% | 10.77 | 2.46 |
06/07 | 1,274 | 1,284 | 1,268 | 1,272 | +0.39% | 115,500 | 636億 | -1.17% | 10.8 | 2.47 |
06/06 | 1,260 | 1,271 | 1,255 | 1,267 | 0% | 102,000 | 633億5000万 | -1.63% | 10.75 | 2.46 |
06/03 | 1,275 | 1,282 | 1,255 | 1,267 | +0.8% | 111,500 | 633億5000万 | -1.78% | 10.75 | 2.46 |
06/02 | 1,270 | 1,274 | 1,253 | 1,257 | -1.41% | 120,000 | 628億5000万 | -2.78% | 10.67 | 2.44 |
06/01 | 1,253 | 1,275 | 1,253 | 1,275 | +1.35% | 78,900 | 637億5000万 | -1.54% | 10.82 | 2.47 |
05/31 | 1,254 | 1,266 | 1,250 | 1,258 | +0.8% | 142,200 | 629億 | -2.93% | 10.68 | 2.44 |
05/30 | 1,245 | 1,249 | 1,235 | 1,248 | +0.73% | 394,200 | 624億 | -3.85% | 10.59 | 2.42 |
05/27 | 1,265 | 1,265 | 1,232 | 1,239 | -0.64% | 97,700 | 619億5000万 | -4.69% | 10.52 | 2.4 |
05/26 | 1,238 | 1,261 | 1,237 | 1,247 | +1.3% | 123,800 | 623億5000万 | -4.22% | 10.58 | 2.42 |
05/25 | 1,254 | 1,254 | 1,230 | 1,231 | -1.2% | 155,900 | 615億5000万 | -5.53% | 10.45 | 2.39 |
05/24 | 1,278 | 1,278 | 1,246 | 1,246 | -2.96% | 161,600 | 623億 | -4.67% | 10.57 | 2.42 |
05/23 | 1,274 | 1,285 | 1,272 | 1,284 | +1.82% | 96,600 | 642億 | -1.98% | 10.9 | 2.49 |
05/20 | 1,269 | 1,274 | 1,250 | 1,261 | -0.55% | 126,700 | 630億5000万 | -3.74% | 10.7 | 2.45 |
05/19 | 1,250 | 1,273 | 1,247 | 1,268 | -0.63% | 117,500 | 634億 | -3.28% | 10.76 | 2.46 |
05/18 | 1,280 | 1,287 | 1,264 | 1,276 | -0.62% | 162,000 | 638億 | -2.74% | 10.83 | 2.48 |
05/17 | 1,268 | 1,290 | 1,259 | 1,284 | +1.1% | 159,200 | 642億 | -2.36% | 10.9 | 2.49 |
05/16 | 1,305 | 1,315 | 1,268 | 1,270 | -6.41% | 330,800 | 635億 | -3.64% | 10.78 | 2.46 |
05/13 | 1,319 | 1,357 | 1,313 | 1,357 | +3.91% | 118,000 | 678億5000万 | +2.65% | 11.52 | 2.63 |
05/12 | 1,350 | 1,350 | 1,306 | 1,306 | -2.9% | 187,600 | 653億 | -1.28% | 11.08 | 2.53 |
05/11 | 1,348 | 1,352 | 1,325 | 1,345 | -1.47% | 133,400 | 672億5000万 | +1.66% | 11.42 | 2.61 |
05/10 | 1,358 | 1,371 | 1,344 | 1,365 | +1.26% | 176,100 | 682億5000万 | +3.25% | 11.58 | 2.65 |
05/09 | 1,354 | 1,380 | 1,344 | 1,348 | +0.07% | 221,900 | 674億 | +2.12% | 11.44 | 2.62 |
05/06 | 1,343 | 1,350 | 1,320 | 1,347 | +1.05% | 191,700 | 673億5000万 | +2.05% | 11.43 | 2.61 |
05/02 | 1,316 | 1,337 | 1,316 | 1,333 | +0.08% | 149,400 | 666億5000万 | +1.06% | 11.31 | 2.59 |
04/28 | 1,290 | 1,332 | 1,288 | 1,332 | +2.46% | 122,300 | 666億 | +0.91% | 11.3 | 2.58 |
04/27 | 1,290 | 1,302 | 1,279 | 1,300 | -1.22% | 331,000 | 650億 | -1.52% | 11.03 | 2.52 |
04/26 | 1,335 | 1,337 | 1,313 | 1,316 | -0.83% | 108,000 | 658億 | -0.38% | 11.17 | 2.55 |