時価総額
2021/10/18～2022/03/15
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 |
| 03/15 | 3,643 | 3,712 | 3,637 | 3,700 | +1.34% | 1,573,500 | 6兆2125億 | -3.85% | 16.25 | 4.27 |
| 03/14 | 3,766 | 3,772 | 3,651 | 3,651 | -1.3% | 1,860,800 | 6兆1302億 | -5.39% | 16.03 | 4.21 |
| 03/11 | 3,756 | 3,769 | 3,671 | 3,699 | -1.52% | 2,549,500 | 6兆2108億 | -4.29% | 16.24 | 4.27 |
| 03/10 | 3,699 | 3,759 | 3,653 | 3,756 | +3.16% | 2,341,000 | 6兆3065億 | -2.95% | 16.49 | 4.34 |
| 03/09 | 3,676 | 3,677 | 3,617 | 3,641 | -1.09% | 1,562,500 | 6兆1134億 | -5.87% | 15.99 | 4.2 |
| 03/08 | 3,602 | 3,712 | 3,602 | 3,681 | +1.15% | 1,834,900 | 6兆1806億 | -4.91% | 16.17 | 4.25 |
| 03/07 | 3,629 | 3,660 | 3,605 | 3,639 | -1.3% | 1,645,400 | 6兆1100億 | -6.07% | 15.98 | 4.2 |
| 03/04 | 3,770 | 3,780 | 3,645 | 3,687 | -2.54% | 2,410,300 | 6兆1906億 | -4.75% | 16.19 | 4.26 |
| 03/03 | 3,800 | 3,807 | 3,765 | 3,783 | -0.18% | 1,566,200 | 6兆3518億 | -2.27% | 16.61 | 4.37 |
| 03/02 | 3,866 | 3,872 | 3,782 | 3,790 | -1.22% | 1,830,700 | 6兆3636億 | -2.02% | 16.64 | 4.38 |
| 03/01 | 3,806 | 3,894 | 3,806 | 3,837 | +0.97% | 2,196,900 | 6兆4425億 | -0.7% | 16.85 | 4.43 |
| 02/28 | 3,852 | 3,858 | 3,780 | 3,800 | -1.38% | 2,226,200 | 6兆3804億 | -1.5% | 16.69 | 4.39 |
| 02/25 | 3,885 | 3,913 | 3,844 | 3,853 | +0.05% | 2,135,700 | 6兆4694億 | 0% | 16.92 | 4.45 |
| 02/24 | 3,860 | 3,929 | 3,841 | 3,851 | -0.62% | 2,458,100 | 6兆4660億 | +0.18% | 16.91 | 4.45 |
| 02/22 | 3,875 | 3,982 | 3,830 | 3,875 | -0.87% | 2,046,100 | 6兆5063億 | +0.91% | 17.02 | 4.47 |
| 02/21 | 3,849 | 3,943 | 3,827 | 3,909 | +0.03% | 1,392,200 | 6兆5634億 | +1.96% | 17.17 | 4.51 |
| 02/18 | 3,826 | 3,920 | 3,825 | 3,908 | +1.03% | 1,673,200 | 6兆5617億 | +2.09% | 17.16 | 4.51 |
| 02/17 | 3,980 | 3,992 | 3,866 | 3,868 | -3.66% | 1,843,600 | 6兆4945億 | +1.23% | 16.99 | 4.47 |
| 02/16 | 4,006 | 4,040 | 3,988 | 4,015 | +1.36% | 1,944,000 | 6兆7414億 | +5.13% | 17.63 | 4.63 |
| 02/15 | 3,946 | 3,983 | 3,933 | 3,961 | +0.15% | 1,728,200 | 6兆6507億 | +3.99% | 17.39 | 4.57 |
| 02/14 | 3,980 | 4,014 | 3,931 | 3,955 | -2.85% | 2,058,200 | 6兆6406億 | +4.08% | 17.37 | 4.57 |
| 02/10 | 4,116 | 4,183 | 4,053 | 4,071 | -0.71% | 2,673,200 | 6兆8354億 | +7.39% | 17.88 | 4.7 |
| 02/09 | 4,092 | 4,123 | 4,073 | 4,100 | -0.15% | 2,741,500 | 6兆8841億 | +8.47% | 18.01 | 4.73 |
| 02/08 | 4,042 | 4,120 | 4,032 | 4,106 | +1.16% | 2,387,100 | 6兆8942億 | +8.94% | 18.03 | 4.74 |
| 02/07 | 3,977 | 4,068 | 3,957 | 4,059 | +1.98% | 2,491,100 | 6兆8152億 | +8.12% | 17.83 | 4.69 |
| 02/04 | 3,830 | 4,019 | 3,808 | 3,980 | +4.65% | 4,367,900 | 6兆6826億 | +6.33% | 17.48 | 4.59 |
| 02/03 | 3,815 | 3,845 | 3,777 | 3,803 | -0.45% | 1,721,300 | 6兆3854億 | +1.82% | 16.7 | 4.39 |
| 02/02 | 3,788 | 3,845 | 3,769 | 3,820 | +2.74% | 2,104,200 | 6兆4140億 | +2.33% | 16.78 | 4.41 |
| 02/01 | 3,706 | 3,747 | 3,677 | 3,718 | +0.19% | 1,840,500 | 6兆2427億 | -0.35% | 16.33 | 4.29 |
| 01/31 | 3,746 | 3,746 | 3,668 | 3,711 | -1.01% | 2,190,100 | 6兆2309億 | -0.56% | 16.3 | 4.28 |
| 01/28 | 3,629 | 3,762 | 3,616 | 3,749 | +5.28% | 2,569,200 | 6兆2947億 | +0.4% | 16.46 | 4.33 |
| 01/27 | 3,693 | 3,693 | 3,545 | 3,561 | -3.68% | 2,488,900 | 5兆9791億 | -4.58% | 15.64 | 4.11 |
| 01/26 | 3,700 | 3,729 | 3,670 | 3,697 | -0.03% | 1,881,300 | 6兆2074億 | -0.99% | 16.24 | 4.27 |
| 01/25 | 3,730 | 3,739 | 3,676 | 3,698 | +0.16% | 2,598,500 | 6兆2091億 | -0.88% | 16.24 | 4.27 |
| 01/24 | 3,658 | 3,719 | 3,652 | 3,692 | +0.33% | 1,501,800 | 6兆1990億 | -1.15% | 16.21 | 4.26 |
| 01/21 | 3,674 | 3,697 | 3,637 | 3,680 | -0.24% | 2,126,900 | 6兆1789億 | -1.53% | 16.16 | 4.25 |
| 01/20 | 3,636 | 3,711 | 3,623 | 3,689 | +1.46% | 1,756,900 | 6兆1940億 | -1.39% | 16.2 | 4.26 |
| 01/19 | 3,710 | 3,723 | 3,616 | 3,636 | -2.6% | 2,047,200 | 6兆1050億 | -2.86% | 15.97 | 4.2 |
| 01/18 | 3,748 | 3,748 | 3,694 | 3,733 | -0.11% | 1,364,000 | 6兆2679億 | -0.35% | 16.39 | 4.31 |
| 01/17 | 3,783 | 3,805 | 3,726 | 3,737 | -0.35% | 1,160,000 | 6兆2746億 | -0.29% | 16.41 | 4.31 |
| 01/14 | 3,694 | 3,750 | 3,686 | 3,750 | +0.51% | 2,737,200 | 6兆2964億 | -0.11% | 16.47 | 4.33 |
| 01/13 | 3,810 | 3,816 | 3,727 | 3,731 | -2.46% | 1,828,500 | 6兆2645億 | -0.48% | 16.38 | 4.31 |
| 01/12 | 3,778 | 3,868 | 3,761 | 3,825 | +1.49% | 2,253,600 | 6兆4223億 | +2.25% | 16.8 | 4.42 |
| 01/11 | 3,738 | 3,769 | 3,686 | 3,769 | +1.18% | 2,106,800 | 6兆3283億 | +0.91% | 16.55 | 4.35 |
| 01/07 | 3,741 | 3,766 | 3,672 | 3,725 | -0.24% | 2,622,100 | 6兆2544億 | -0.13% | 16.36 | 4.3 |
| 01/06 | 3,797 | 3,824 | 3,734 | 3,734 | -1.61% | 2,164,600 | 6兆2696億 | +0.19% | 16.4 | 4.31 |
| 01/05 | 3,834 | 3,842 | 3,786 | 3,795 | -0.86% | 2,069,700 | 6兆3720億 | +1.88% | 16.67 | 4.38 |
| 01/04 | 3,770 | 3,839 | 3,714 | 3,828 | +2.49% | 1,959,600 | 6兆4274億 | +2.77% | 16.81 | 4.42 |
| 2021 |
| 12/30 | 3,765 | 3,789 | 3,735 | 3,735 | -0.98% | 1,555,700 | 6兆2712億 | +0.16% | 20.27 | 5.17 |
| 12/29 | 3,764 | 3,801 | 3,742 | 3,772 | -0.66% | 1,185,700 | 6兆3334億 | +0.8% | 20.47 | 5.22 |
| 12/28 | 3,737 | 3,808 | 3,736 | 3,797 | +1.33% | 1,583,200 | 6兆3753億 | +1.15% | 20.61 | 5.26 |
| 12/27 | 3,740 | 3,772 | 3,728 | 3,747 | -0.58% | 1,339,300 | 6兆2914億 | -0.58% | 20.33 | 5.19 |
| 12/24 | 3,750 | 3,775 | 3,738 | 3,769 | +0.51% | 1,094,400 | 6兆3283億 | -0.37% | 20.45 | 5.22 |
| 12/23 | 3,728 | 3,750 | 3,705 | 3,750 | +0.21% | 1,148,900 | 6兆2964億 | -1.26% | 20.35 | 5.19 |
| 12/22 | 3,703 | 3,748 | 3,702 | 3,742 | +1.14% | 1,759,400 | 6兆2830億 | -1.89% | 20.31 | 5.18 |
| 12/21 | 3,679 | 3,712 | 3,650 | 3,700 | +2.29% | 2,216,500 | 6兆2125億 | -3.42% | 20.08 | 5.12 |
| 12/20 | 3,612 | 3,676 | 3,591 | 3,617 | +0.14% | 2,576,500 | 6兆731億 | -6.08% | 19.63 | 5.01 |
| 12/17 | 3,694 | 3,720 | 3,612 | 3,612 | -5.2% | 4,377,800 | 6兆647億 | -6.69% | 19.6 | 5 |
| 12/16 | 3,836 | 3,836 | 3,777 | 3,810 | +1.76% | 2,728,600 | 6兆3972億 | -2.08% | 20.68 | 5.27 |
| 12/15 | 3,770 | 3,777 | 3,727 | 3,744 | -0.87% | 2,278,700 | 6兆2863億 | -4.05% | 20.32 | 5.18 |
| 12/14 | 3,838 | 3,838 | 3,744 | 3,777 | +0.8% | 2,706,500 | 6兆3418億 | -3.48% | 20.5 | 5.23 |
| 12/13 | 3,788 | 3,796 | 3,731 | 3,747 | +1.27% | 1,662,200 | 6兆2914億 | -4.56% | 20.33 | 5.19 |
| 12/10 | 3,761 | 3,771 | 3,693 | 3,700 | -2.37% | 3,209,400 | 6兆2125億 | -6.23% | 20.08 | 5.12 |
| 12/09 | 3,838 | 3,848 | 3,787 | 3,790 | -2.17% | 2,349,500 | 6兆3636億 | -4.53% | 20.57 | 5.25 |
| 12/08 | 3,788 | 3,904 | 3,769 | 3,874 | +6.78% | 3,830,100 | 6兆5046億 | -2.93% | 21.02 | 5.36 |
| 12/07 | 3,598 | 3,658 | 3,539 | 3,628 | +2.83% | 3,146,500 | 6兆916億 | -9.48% | 19.69 | 5.02 |
| 12/06 | 3,625 | 3,645 | 3,490 | 3,528 | -4.03% | 2,851,700 | 5兆9237億 | -12.52% | 19.15 | 4.88 |
| 12/03 | 3,662 | 3,697 | 3,630 | 3,676 | +0.3% | 2,313,000 | 6兆1722億 | -9.5% | 19.95 | 5.09 |
| 12/02 | 3,646 | 3,688 | 3,630 | 3,665 | +0.85% | 2,596,100 | 6兆1537億 | -10.33% | 19.89 | 5.07 |
| 12/01 | 3,663 | 3,699 | 3,610 | 3,634 | -1.25% | 2,551,900 | 6兆1016億 | -11.58% | 19.72 | 5.03 |
| 11/30 | 3,833 | 3,851 | 3,666 | 3,680 | -3.16% | 5,112,600 | 6兆1789億 | -11% | 19.97 | 5.09 |
| 11/29 | 3,900 | 3,922 | 3,784 | 3,800 | -3.18% | 3,060,500 | 6兆3804億 | -8.23% | 20.62 | 5.26 |
| 11/26 | 4,020 | 4,043 | 3,906 | 3,925 | -3.28% | 2,635,700 | 6兆5903億 | -5.28% | 21.3 | 5.43 |
| 11/25 | 4,051 | 4,107 | 4,044 | 4,058 | -0.49% | 1,255,900 | 6兆8136億 | -2.12% | 22.02 | 5.62 |
| 11/24 | 4,133 | 4,155 | 4,063 | 4,078 | -2.16% | 1,506,200 | 6兆8471億 | -1.57% | 22.13 | 5.64 |
| 11/22 | 4,098 | 4,183 | 4,081 | 4,168 | +1.36% | 1,384,900 | 6兆9983億 | +0.75% | 22.62 | 5.77 |
| 11/19 | 4,133 | 4,143 | 4,073 | 4,112 | -0.51% | 1,455,400 | 6兆9042億 | -0.44% | 22.32 | 5.69 |
| 11/18 | 4,121 | 4,188 | 4,104 | 4,133 | -0.43% | 1,303,400 | 6兆9395億 | +0.24% | 22.43 | 5.72 |
| 11/17 | 4,148 | 4,159 | 4,103 | 4,151 | -0.34% | 1,376,500 | 6兆9697億 | +0.9% | 22.53 | 5.75 |
| 11/16 | 4,155 | 4,220 | 4,150 | 4,165 | -0.93% | 1,211,700 | 6兆9932億 | +1.46% | 22.6 | 5.76 |
| 11/15 | 4,115 | 4,217 | 4,114 | 4,204 | +2.09% | 1,556,800 | 7兆587億 | +2.66% | 22.81 | 5.82 |
| 11/12 | 4,150 | 4,159 | 4,102 | 4,118 | +0.15% | 2,200,600 | 6兆9143億 | +0.86% | 22.35 | 5.7 |
| 11/11 | 4,060 | 4,133 | 4,058 | 4,112 | +0.88% | 1,644,900 | 6兆9042億 | +0.96% | 22.32 | 5.69 |
| 11/10 | 4,020 | 4,097 | 4,014 | 4,076 | +1.37% | 1,352,000 | 6兆8438億 | +0.3% | 22.12 | 5.64 |
| 11/09 | 4,095 | 4,110 | 4,012 | 4,021 | -1.93% | 1,879,800 | 6兆7514億 | -1.01% | 21.82 | 5.57 |
| 11/08 | 4,249 | 4,250 | 4,082 | 4,100 | -3.71% | 2,566,400 | 6兆8841億 | +0.81% | 22.25 | 5.67 |
| 11/05 | 4,376 | 4,376 | 4,242 | 4,258 | -1.11% | 2,121,300 | 7兆1494億 | +4.7% | 23.11 | 5.89 |
| 11/04 | 4,390 | 4,399 | 4,303 | 4,306 | +0.05% | 3,194,600 | 7兆2300億 | +6.03% | 23.37 | 5.96 |
| 11/02 | 4,298 | 4,305 | 4,282 | 4,304 | -0.05% | 1,933,000 | 7兆2266億 | +6.19% | 23.36 | 5.96 |
| 11/01 | 4,297 | 4,306 | 4,269 | 4,306 | +1.39% | 2,885,300 | 7兆2300億 | +6.35% | 23.37 | 5.96 |
| 10/29 | 4,247 | 4,287 | 4,214 | 4,247 | +0.02% | 2,958,000 | 7兆1309億 | +4.97% | 23.05 | 5.88 |
| 10/28 | 4,270 | 4,301 | 4,235 | 4,246 | -1.26% | 2,593,600 | 7兆1292億 | +4.89% | 23.04 | 5.88 |
| 10/27 | 4,273 | 4,313 | 4,250 | 4,300 | +1.15% | 3,459,500 | 7兆2199億 | +6.33% | 23.34 | 5.95 |
| 10/26 | 4,239 | 4,266 | 4,165 | 4,251 | +0.12% | 4,521,300 | 7兆1376億 | +5.3% | 23.07 | 5.88 |
| 10/25 | 3,981 | 4,259 | 3,971 | 4,246 | +10.54% | 9,517,700 | 7兆1292億 | +5.23% | 23.04 | 5.88 |
| 10/22 | 3,831 | 3,869 | 3,827 | 3,841 | -0.93% | 2,341,500 | 6兆4492億 | -4.69% | 20.84 | 5.32 |
| 10/21 | 3,935 | 3,969 | 3,877 | 3,877 | -2.29% | 2,078,600 | 6兆5097億 | -4.11% | 21.04 | 5.37 |
| 10/20 | 3,984 | 3,997 | 3,947 | 3,968 | -0.4% | 2,043,100 | 6兆6625億 | -2.17% | 21.53 | 5.49 |
| 10/19 | 3,927 | 3,991 | 3,927 | 3,984 | +1.58% | 1,687,800 | 6兆6893億 | -2.04% | 21.62 | 5.51 |
| 10/18 | 3,997 | 3,997 | 3,916 | 3,922 | -1.7% | 1,699,800 | 6兆5852億 | -3.75% | 21.28 | 5.43 |
