時価総額
2022/03/03~2022/07/28
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 |
07/28 | 3,742 | 3,742 | 3,632 | 3,718 | +0.7% | 15,023,400 | 6兆2427億 | +2.28% | 16.33 | 4.29 |
07/27 | 3,638 | 3,704 | 3,631 | 3,692 | +2.7% | 3,660,800 | 6兆1990億 | +1.93% | 16.22 | 4.26 |
07/26 | 3,686 | 3,704 | 3,589 | 3,595 | -3% | 3,428,400 | 6兆362億 | -0.36% | 15.79 | 4.15 |
07/25 | 3,739 | 3,749 | 3,682 | 3,706 | -1.15% | 2,731,500 | 6兆2225億 | +3.03% | 16.28 | 4.28 |
07/22 | 3,728 | 3,834 | 3,668 | 3,749 | -0.5% | 4,464,300 | 6兆2947億 | +4.69% | 16.47 | 4.33 |
07/21 | 3,715 | 3,768 | 3,684 | 3,768 | +0.96% | 3,349,300 | 6兆3266億 | +5.66% | 16.55 | 4.35 |
07/20 | 3,688 | 3,734 | 3,676 | 3,732 | +2.44% | 2,700,800 | 6兆2662億 | +5.13% | 16.4 | 4.31 |
07/19 | 3,702 | 3,707 | 3,620 | 3,643 | -1.65% | 2,434,600 | 6兆1168億 | +2.94% | 16 | 4.21 |
07/15 | 3,690 | 3,733 | 3,683 | 3,704 | +0.41% | 2,057,200 | 6兆2192億 | +4.75% | 16.27 | 4.28 |
07/14 | 3,685 | 3,707 | 3,656 | 3,689 | -0.86% | 1,825,500 | 6兆1940億 | +4.45% | 16.21 | 4.26 |
07/13 | 3,677 | 3,748 | 3,677 | 3,721 | +0.7% | 1,827,500 | 6兆2477億 | +5.38% | 16.35 | 4.3 |
07/12 | 3,703 | 3,743 | 3,680 | 3,695 | -1.12% | 2,437,400 | 6兆2041億 | +4.76% | 16.23 | 4.27 |
07/11 | 3,727 | 3,761 | 3,705 | 3,737 | +2.19% | 2,512,000 | 6兆2746億 | +6.16% | 16.42 | 4.32 |
07/08 | 3,714 | 3,714 | 3,610 | 3,657 | -0.19% | 4,208,900 | 6兆1403億 | +4.13% | 16.07 | 4.22 |
07/07 | 3,632 | 3,675 | 3,602 | 3,664 | +1.1% | 2,485,700 | 6兆1520億 | +4.51% | 16.1 | 4.23 |
07/06 | 3,546 | 3,639 | 3,546 | 3,624 | +1.48% | 2,598,000 | 6兆849億 | +3.54% | 15.92 | 4.19 |
07/05 | 3,561 | 3,589 | 3,529 | 3,571 | +1.19% | 1,399,000 | 5兆9959億 | +2.12% | 15.69 | 4.12 |
07/04 | 3,516 | 3,570 | 3,511 | 3,529 | +1.52% | 1,620,600 | 5兆9253億 | +0.97% | 15.5 | 4.08 |
07/01 | 3,508 | 3,533 | 3,438 | 3,476 | +0.17% | 2,828,500 | 5兆8364億 | -0.52% | 15.27 | 4.01 |
06/30 | 3,574 | 3,576 | 3,451 | 3,470 | -1.64% | 3,418,100 | 5兆8263億 | -0.63% | 15.24 | 4.01 |
06/29 | 3,535 | 3,545 | 3,506 | 3,528 | -1.7% | 3,456,000 | 5兆9237億 | +1.06% | 15.49 | 4.07 |
06/28 | 3,565 | 3,597 | 3,540 | 3,589 | +0.36% | 1,853,900 | 6兆261億 | +2.81% | 15.76 | 4.14 |
06/27 | 3,599 | 3,606 | 3,565 | 3,576 | +0.17% | 1,485,300 | 6兆43億 | +2.49% | 15.71 | 4.13 |
06/24 | 3,526 | 3,585 | 3,515 | 3,570 | +2.79% | 2,390,500 | 5兆9942億 | +2.26% | 15.68 | 4.12 |
06/23 | 3,430 | 3,509 | 3,422 | 3,473 | +2.21% | 2,275,600 | 5兆8313億 | -0.46% | 15.25 | 4.01 |
06/22 | 3,383 | 3,423 | 3,355 | 3,398 | +1.77% | 1,974,400 | 5兆7054億 | -2.66% | 14.92 | 3.92 |
06/21 | 3,359 | 3,381 | 3,321 | 3,339 | +0.75% | 2,220,100 | 5兆6063億 | -4.6% | 14.66 | 3.85 |
06/20 | 3,345 | 3,357 | 3,290 | 3,314 | +0.09% | 1,892,600 | 5兆5643億 | -5.53% | 14.55 | 3.83 |
06/17 | 3,276 | 3,328 | 3,258 | 3,311 | -1.69% | 2,747,200 | 5兆5593億 | -5.88% | 14.54 | 3.82 |
06/16 | 3,437 | 3,439 | 3,368 | 3,368 | -0.36% | 2,012,300 | 5兆6550億 | -4.59% | 14.79 | 3.89 |
06/15 | 3,446 | 3,450 | 3,373 | 3,380 | -2.28% | 2,449,600 | 5兆6752億 | -4.44% | 14.84 | 3.9 |
06/14 | 3,500 | 3,520 | 3,422 | 3,459 | -2.67% | 2,272,200 | 5兆8078億 | -2.56% | 15.19 | 3.99 |
06/13 | 3,557 | 3,577 | 3,530 | 3,554 | -1.5% | 1,947,800 | 5兆9673億 | -0.2% | 15.61 | 4.1 |
06/10 | 3,618 | 3,647 | 3,565 | 3,608 | -1.58% | 2,620,200 | 6兆580億 | +1.18% | 15.85 | 4.17 |
06/09 | 3,631 | 3,676 | 3,626 | 3,666 | +0.99% | 2,179,300 | 6兆1554億 | +2.52% | 16.1 | 4.23 |
06/08 | 3,569 | 3,633 | 3,566 | 3,630 | +3.24% | 2,326,500 | 6兆949億 | +1.28% | 15.94 | 4.19 |
06/07 | 3,521 | 3,544 | 3,497 | 3,516 | -0.73% | 1,560,900 | 5兆9035億 | -2.2% | 15.44 | 4.06 |
06/06 | 3,491 | 3,566 | 3,488 | 3,542 | +1.29% | 1,864,600 | 5兆9472億 | -1.91% | 15.56 | 4.09 |
06/03 | 3,519 | 3,525 | 3,481 | 3,497 | -0.11% | 1,961,500 | 5兆8716億 | -3.48% | 15.36 | 4.04 |
06/02 | 3,539 | 3,546 | 3,473 | 3,501 | -1.38% | 1,677,900 | 5兆8783億 | -4.03% | 15.38 | 4.04 |
06/01 | 3,521 | 3,576 | 3,519 | 3,550 | +0.62% | 1,929,500 | 5兆9606億 | -3.38% | 15.59 | 4.1 |
05/31 | 3,528 | 3,568 | 3,468 | 3,528 | +0.4% | 7,075,300 | 5兆9237億 | -4.65% | 15.49 | 4.07 |
05/30 | 3,493 | 3,542 | 3,475 | 3,514 | +2.48% | 4,039,600 | 5兆9002億 | -5.72% | 15.43 | 4.06 |
05/27 | 3,473 | 3,475 | 3,402 | 3,429 | -0.46% | 2,401,800 | 5兆7574億 | -8.66% | 15.06 | 3.96 |
05/26 | 3,500 | 3,533 | 3,441 | 3,445 | -1.77% | 2,184,100 | 5兆7843億 | -8.98% | 15.13 | 3.98 |
05/25 | 3,555 | 3,565 | 3,504 | 3,507 | -1.24% | 1,878,100 | 5兆8884億 | -8.12% | 15.4 | 4.05 |
05/24 | 3,587 | 3,604 | 3,548 | 3,551 | -1.72% | 2,018,900 | 5兆9623億 | -7.74% | 15.6 | 4.1 |
05/23 | 3,580 | 3,614 | 3,555 | 3,613 | +2.18% | 1,581,800 | 6兆664億 | -6.81% | 15.87 | 4.17 |
05/20 | 3,550 | 3,577 | 3,527 | 3,536 | +0.31% | 1,931,400 | 5兆9371億 | -9.29% | 15.53 | 4.08 |
05/19 | 3,555 | 3,605 | 3,516 | 3,525 | -2.87% | 2,966,800 | 5兆9186億 | -10.19% | 15.48 | 4.07 |
05/18 | 3,584 | 3,646 | 3,565 | 3,629 | +2.63% | 2,491,800 | 6兆933億 | -8.15% | 15.94 | 4.19 |
05/17 | 3,584 | 3,592 | 3,532 | 3,536 | -0.84% | 2,170,500 | 5兆9371億 | -10.95% | 15.53 | 4.08 |
05/16 | 3,650 | 3,659 | 3,566 | 3,566 | -0.7% | 1,611,400 | 5兆9875億 | -10.67% | 15.66 | 4.12 |
05/13 | 3,579 | 3,625 | 3,557 | 3,591 | +1.13% | 2,086,000 | 6兆294億 | -10.54% | 15.77 | 4.15 |
05/12 | 3,648 | 3,665 | 3,546 | 3,551 | -4.47% | 2,479,400 | 5兆9623億 | -12% | 15.6 | 4.1 |
05/11 | 3,702 | 3,761 | 3,701 | 3,717 | 0% | 1,765,500 | 6兆2410億 | -8.34% | 16.32 | 4.29 |
05/10 | 3,685 | 3,738 | 3,652 | 3,717 | +0.57% | 1,784,000 | 6兆2410億 | -8.67% | 16.32 | 4.29 |
05/09 | 3,793 | 3,818 | 3,691 | 3,696 | -3.85% | 2,501,600 | 6兆2057億 | -9.61% | 16.23 | 4.27 |
05/06 | 3,841 | 3,865 | 3,741 | 3,844 | -0.7% | 2,760,200 | 6兆4542億 | -6.45% | 16.88 | 4.44 |
05/02 | 3,900 | 3,900 | 3,846 | 3,871 | -0.82% | 2,012,000 | 6兆4996億 | -6.09% | 17 | 4.47 |
04/28 | 3,948 | 3,948 | 3,848 | 3,903 | -0.08% | 3,104,400 | 6兆5533億 | -5.59% | 17.14 | 4.51 |
04/27 | 3,825 | 3,919 | 3,792 | 3,906 | +1.19% | 4,684,600 | 6兆5583億 | -5.67% | 17.15 | 4.51 |
04/26 | 3,995 | 4,027 | 3,811 | 3,860 | -6.36% | 4,120,600 | 6兆4811億 | -6.99% | 16.95 | 4.46 |
04/25 | 4,135 | 4,150 | 4,096 | 4,122 | -0.46% | 1,918,300 | 6兆9210億 | -0.82% | 18.1 | 4.76 |
04/22 | 4,188 | 4,196 | 4,108 | 4,141 | -1.36% | 1,459,200 | 6兆9529億 | -0.26% | 18.19 | 4.78 |
04/21 | 4,227 | 4,239 | 4,150 | 4,198 | -0.4% | 2,188,500 | 7兆486億 | +1.28% | 18.44 | 4.85 |
04/20 | 4,182 | 4,252 | 4,161 | 4,215 | +0.91% | 1,872,900 | 7兆772億 | +2.01% | 18.51 | 4.87 |
04/19 | 4,174 | 4,215 | 4,152 | 4,177 | -0.45% | 1,379,100 | 7兆134億 | +1.61% | 18.35 | 4.82 |
04/18 | 4,242 | 4,246 | 4,148 | 4,196 | -1.59% | 1,034,100 | 7兆453億 | +2.59% | 18.43 | 4.84 |
04/15 | 4,230 | 4,294 | 4,188 | 4,264 | -0.63% | 1,512,400 | 7兆1595億 | +4.77% | 18.73 | 4.92 |
04/14 | 4,297 | 4,320 | 4,267 | 4,291 | +0.82% | 1,921,400 | 7兆2048億 | +5.95% | 18.85 | 4.95 |
04/13 | 4,135 | 4,268 | 4,135 | 4,256 | +2.48% | 3,066,000 | 7兆1460億 | +5.77% | 18.69 | 4.91 |
04/12 | 4,175 | 4,227 | 4,136 | 4,153 | -0.84% | 1,825,600 | 6兆9731億 | +3.8% | 18.24 | 4.79 |
04/11 | 4,147 | 4,192 | 4,130 | 4,188 | +0.02% | 1,793,700 | 7兆318億 | +5.23% | 18.39 | 4.84 |
04/08 | 4,163 | 4,198 | 4,102 | 4,187 | +1.36% | 3,147,900 | 7兆302億 | +5.73% | 18.39 | 4.83 |
04/07 | 4,100 | 4,139 | 4,078 | 4,131 | +1.47% | 2,514,200 | 6兆9361億 | +4.74% | 18.14 | 4.77 |
04/06 | 4,056 | 4,075 | 4,034 | 4,071 | -0.73% | 2,256,300 | 6兆8354億 | +3.59% | 17.88 | 4.7 |
04/05 | 4,144 | 4,164 | 4,072 | 4,101 | -0.22% | 2,242,700 | 6兆8858億 | +4.59% | 18.01 | 4.73 |
04/04 | 4,114 | 4,156 | 4,090 | 4,110 | +1.08% | 1,468,800 | 6兆9009億 | +5.14% | 18.05 | 4.75 |
04/01 | 4,077 | 4,096 | 4,023 | 4,066 | -0.76% | 2,603,000 | 6兆8270億 | +4.28% | 17.86 | 4.69 |
03/31 | 4,125 | 4,190 | 4,097 | 4,097 | -2.13% | 2,576,300 | 6兆8790億 | +5.32% | 17.99 | 4.73 |
03/30 | 4,215 | 4,255 | 4,143 | 4,186 | -0.33% | 1,905,500 | 7兆285億 | +7.86% | 18.38 | 4.83 |
03/29 | 4,185 | 4,200 | 4,131 | 4,200 | +1.01% | 2,037,600 | 7兆520億 | +8.53% | 18.44 | 4.85 |
03/28 | 4,151 | 4,174 | 4,127 | 4,158 | -0.36% | 1,237,800 | 6兆9815億 | +7.78% | 18.26 | 4.8 |
03/25 | 4,160 | 4,179 | 4,098 | 4,173 | +2.15% | 1,860,600 | 7兆67億 | +8.47% | 18.33 | 4.82 |
03/24 | 4,088 | 4,103 | 4,036 | 4,085 | -1.21% | 1,931,000 | 6兆8589億 | +6.38% | 17.94 | 4.72 |
03/23 | 4,087 | 4,135 | 4,072 | 4,135 | +3.45% | 2,863,100 | 6兆9429億 | +7.82% | 18.16 | 4.77 |
03/22 | 3,996 | 3,999 | 3,953 | 3,997 | -0.7% | 2,080,300 | 6兆7111億 | +4.41% | 17.55 | 4.61 |
03/18 | 4,050 | 4,104 | 3,988 | 4,025 | +1.46% | 3,131,100 | 6兆7582億 | +5.06% | 17.68 | 4.65 |
03/17 | 3,950 | 3,989 | 3,854 | 3,967 | +2.8% | 2,482,000 | 6兆6608億 | +3.47% | 17.42 | 4.58 |
03/16 | 3,759 | 3,871 | 3,754 | 3,859 | +4.3% | 2,363,500 | 6兆4794億 | +0.49% | 16.95 | 4.45 |
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 |