時価総額
2021/11/05~2022/04/04
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 |
04/04 | 3,089 | 3,129 | 3,072 | 3,121 | +1.6% | 816,200 | 1兆6489億 | +4.56% | 13.52 | 2.11 |
04/01 | 3,086 | 3,099 | 3,062 | 3,072 | +0.2% | 1,291,900 | 1兆6230億 | +3.36% | 13.31 | 2.08 |
03/31 | 3,152 | 3,153 | 3,063 | 3,066 | -1.83% | 1,191,300 | 1兆6198億 | +3.48% | 18.59 | 2.28 |
03/30 | 3,163 | 3,176 | 3,099 | 3,123 | -1.05% | 1,038,000 | 1兆6500億 | +5.76% | 19.14 | 2.35 |
03/29 | 3,150 | 3,157 | 3,097 | 3,156 | +0.96% | 1,305,000 | 1兆6674億 | +7.27% | 19.34 | 2.37 |
03/28 | 3,148 | 3,148 | 3,118 | 3,126 | -1.17% | 561,200 | 1兆6515億 | +6.69% | 19.16 | 2.35 |
03/25 | 3,145 | 3,167 | 3,126 | 3,163 | +1.48% | 906,000 | 1兆6711億 | +8.36% | 19.38 | 2.38 |
03/24 | 3,095 | 3,117 | 3,076 | 3,117 | +0.71% | 1,065,600 | 1兆6468億 | +7.19% | 19.1 | 2.34 |
03/23 | 3,070 | 3,099 | 3,052 | 3,095 | +1.84% | 1,136,700 | 1兆6352億 | +6.83% | 18.97 | 2.33 |
03/22 | 3,059 | 3,073 | 3,018 | 3,039 | +0.4% | 1,507,700 | 1兆6056億 | +5.23% | 18.62 | 2.29 |
03/18 | 3,059 | 3,068 | 3,018 | 3,027 | -0.85% | 2,722,300 | 1兆5992億 | +5.07% | 18.55 | 2.28 |
03/17 | 3,052 | 3,107 | 3,030 | 3,053 | +1.33% | 1,849,600 | 1兆6130億 | +6.23% | 18.71 | 2.3 |
03/16 | 3,018 | 3,048 | 3,006 | 3,013 | +1.41% | 1,360,900 | 1兆5918億 | +5.09% | 18.46 | 2.27 |
03/15 | 2,911 | 2,975 | 2,903 | 2,971 | +2.8% | 1,135,800 | 1兆5697億 | +3.92% | 18.21 | 2.24 |
03/14 | 2,933 | 2,942 | 2,890 | 2,890 | -0.93% | 1,027,900 | 1兆5269億 | +1.33% | 17.71 | 2.17 |
03/11 | 2,944 | 2,950 | 2,888 | 2,917 | -0.95% | 2,322,200 | 1兆5411億 | +2.39% | 17.88 | 2.19 |
03/10 | 2,898 | 2,946 | 2,876 | 2,945 | +3.88% | 2,290,900 | 1兆5559億 | +3.55% | 18.05 | 2.22 |
03/09 | 2,864 | 2,878 | 2,824 | 2,835 | -0.84% | 1,814,900 | 1兆4978億 | -0.07% | 17.37 | 2.13 |
03/08 | 2,817 | 2,873 | 2,817 | 2,859 | +1.24% | 2,227,300 | 1兆5105億 | +0.85% | 17.52 | 2.15 |
03/07 | 2,795 | 2,891 | 2,741 | 2,824 | -0.7% | 3,279,400 | 1兆4920億 | -0.21% | 17.31 | 2.12 |
03/04 | 2,880 | 2,882 | 2,827 | 2,844 | -0.94% | 1,339,300 | 1兆5026億 | +0.64% | 17.43 | 2.14 |
03/03 | 2,875 | 2,889 | 2,843 | 2,871 | +1.13% | 1,228,800 | 1兆5168億 | +1.77% | 17.59 | 2.16 |
03/02 | 2,838 | 2,858 | 2,812 | 2,839 | +0.5% | 1,315,000 | 1兆4999億 | +0.89% | 17.4 | 2.14 |
03/01 | 2,820 | 2,853 | 2,804 | 2,825 | -0.07% | 1,495,100 | 1兆4925億 | +0.61% | 17.31 | 2.13 |
02/28 | 2,814 | 2,837 | 2,780 | 2,827 | +0.75% | 1,637,900 | 1兆4936億 | +0.86% | 17.32 | 2.13 |
02/25 | 2,848 | 2,856 | 2,783 | 2,806 | -1.44% | 1,819,600 | 1兆4825億 | +0.25% | 17.2 | 2.11 |
02/24 | 2,830 | 2,852 | 2,817 | 2,847 | +0.99% | 2,023,400 | 1兆5041億 | +1.86% | 17.45 | 2.14 |
02/22 | 2,835 | 2,854 | 2,813 | 2,819 | -1.19% | 1,027,600 | 1兆4893億 | +0.97% | 17.28 | 2.12 |
02/21 | 2,825 | 2,858 | 2,800 | 2,853 | +0.04% | 834,200 | 1兆5073億 | +2.22% | 17.48 | 2.15 |
02/18 | 2,839 | 2,862 | 2,823 | 2,852 | -0.04% | 1,175,300 | 1兆5068億 | +2.22% | 17.48 | 2.15 |
02/17 | 2,867 | 2,880 | 2,835 | 2,853 | -0.59% | 1,272,000 | 1兆5073億 | +2.33% | 17.48 | 2.15 |
02/16 | 2,838 | 2,875 | 2,824 | 2,870 | +0.35% | 1,393,400 | 1兆5163億 | +2.98% | 17.59 | 2.16 |
02/15 | 2,847 | 2,868 | 2,835 | 2,860 | +0.03% | 1,437,400 | 1兆5110億 | +2.73% | 17.53 | 2.15 |
02/14 | 2,817 | 2,874 | 2,811 | 2,859 | +0.18% | 957,100 | 1兆5105億 | +2.88% | 17.52 | 2.15 |
02/10 | 2,861 | 2,862 | 2,837 | 2,854 | -0.35% | 1,232,300 | 1兆5078億 | +2.88% | 17.49 | 2.15 |
02/09 | 2,860 | 2,875 | 2,823 | 2,864 | -0.17% | 1,758,700 | 1兆5131億 | +3.36% | 17.55 | 2.15 |
02/08 | 2,843 | 2,882 | 2,843 | 2,869 | +1.34% | 1,178,000 | 1兆5158億 | +3.61% | 17.58 | 2.16 |
02/07 | 2,795 | 2,846 | 2,790 | 2,831 | +1.47% | 1,286,100 | 1兆4957億 | +2.28% | 17.35 | 2.13 |
02/04 | 2,811 | 2,824 | 2,769 | 2,790 | -1.03% | 1,237,400 | 1兆4740億 | +0.76% | 17.1 | 2.1 |
02/03 | 2,828 | 2,837 | 2,811 | 2,819 | +0.93% | 2,088,800 | 1兆4893億 | +1.73% | 17.28 | 2.12 |
02/02 | 2,784 | 2,810 | 2,775 | 2,793 | +0.9% | 2,433,100 | 1兆4756億 | +0.79% | 17.12 | 2.1 |
02/01 | 2,779 | 2,809 | 2,752 | 2,768 | -0.18% | 2,280,700 | 1兆4624億 | -0.11% | 16.96 | 2.08 |
01/31 | 2,753 | 2,811 | 2,721 | 2,773 | +1.02% | 1,659,100 | 1兆4650億 | 0% | 16.99 | 2.09 |
01/28 | 2,750 | 2,780 | 2,735 | 2,745 | +1.03% | 1,266,000 | 1兆4502億 | -1.12% | 16.82 | 2.07 |
01/27 | 2,790 | 2,790 | 2,693 | 2,717 | -0.4% | 1,560,800 | 1兆4355億 | -2.27% | 16.65 | 2.04 |
01/26 | 2,700 | 2,790 | 2,691 | 2,728 | +1.79% | 1,417,600 | 1兆4413億 | -2.05% | 16.72 | 2.05 |
01/25 | 2,688 | 2,688 | 2,637 | 2,680 | -1.07% | 1,340,000 | 1兆4159億 | -3.91% | 16.42 | 2.02 |
01/24 | 2,691 | 2,709 | 2,674 | 2,709 | +0.3% | 988,900 | 1兆4312億 | -3.04% | 16.6 | 2.04 |
01/21 | 2,695 | 2,710 | 2,653 | 2,701 | -0.59% | 1,379,600 | 1兆4270億 | -3.47% | 16.55 | 2.03 |
01/20 | 2,711 | 2,756 | 2,705 | 2,717 | +0.48% | 1,272,000 | 1兆4355億 | -3.03% | 16.65 | 2.04 |
01/19 | 2,735 | 2,753 | 2,695 | 2,704 | -2.52% | 1,334,600 | 1兆4286億 | -3.6% | 16.57 | 2.03 |
01/18 | 2,811 | 2,816 | 2,756 | 2,774 | -0.79% | 1,037,200 | 1兆4656億 | -1.14% | 17 | 2.09 |
01/17 | 2,850 | 2,853 | 2,787 | 2,796 | -1.06% | 1,372,200 | 1兆4772億 | -0.36% | 17.13 | 2.1 |
01/14 | 2,824 | 2,839 | 2,775 | 2,826 | +0.68% | 1,695,300 | 1兆4930億 | +0.75% | 17.32 | 2.13 |
01/13 | 2,800 | 2,825 | 2,777 | 2,807 | -0.5% | 1,096,900 | 1兆4830億 | +0.25% | 17.2 | 2.11 |
01/12 | 2,800 | 2,825 | 2,790 | 2,821 | +0.86% | 1,352,100 | 1兆4904億 | +0.97% | 17.29 | 2.12 |
01/11 | 2,765 | 2,797 | 2,741 | 2,797 | +2.12% | 1,215,800 | 1兆4777億 | +0.47% | 17.14 | 2.1 |
01/07 | 2,760 | 2,763 | 2,722 | 2,739 | +0.11% | 1,574,000 | 1兆4471億 | -1.26% | 16.79 | 2.06 |
01/06 | 2,751 | 2,791 | 2,736 | 2,736 | -1.26% | 1,380,100 | 1兆4455億 | -1.01% | 16.77 | 2.06 |
01/05 | 2,804 | 2,822 | 2,759 | 2,771 | -1.32% | 1,754,400 | 1兆4640億 | +0.58% | 16.98 | 2.08 |
01/04 | 2,829 | 2,845 | 2,784 | 2,808 | -1.68% | 1,679,600 | 1兆4835億 | +2.26% | 17.21 | 2.11 |
2021 |
12/30 | 2,865 | 2,887 | 2,850 | 2,856 | +0.32% | 789,600 | 1兆5089億 | +4.46% | 17.5 | 2.15 |
12/29 | 2,824 | 2,870 | 2,824 | 2,847 | +0.07% | 919,800 | 1兆5041億 | +4.75% | 17.45 | 2.14 |
12/28 | 2,806 | 2,858 | 2,802 | 2,845 | +1.39% | 1,217,900 | 1兆5031億 | +5.33% | 17.43 | 2.14 |
12/27 | 2,802 | 2,821 | 2,795 | 2,806 | -0.18% | 779,200 | 1兆4825億 | +4.47% | 17.2 | 2.11 |
12/24 | 2,825 | 2,839 | 2,786 | 2,811 | -0.25% | 742,900 | 1兆4851億 | +5.24% | 17.23 | 2.11 |
12/23 | 2,842 | 2,855 | 2,795 | 2,818 | -0.77% | 1,179,900 | 1兆4888億 | +6.06% | 17.27 | 2.12 |
12/22 | 2,854 | 2,875 | 2,835 | 2,840 | -0.53% | 897,800 | 1兆5004億 | +7.45% | 17.4 | 2.14 |
12/21 | 2,845 | 2,878 | 2,834 | 2,855 | +1.21% | 1,186,100 | 1兆5084億 | +8.6% | 17.5 | 2.15 |
12/20 | 2,823 | 2,855 | 2,813 | 2,821 | -0.77% | 1,583,600 | 1兆4904億 | +7.92% | 17.29 | 2.12 |
12/17 | 2,812 | 2,847 | 2,784 | 2,843 | +1.07% | 2,875,200 | 1兆5020億 | +9.35% | 17.42 | 2.14 |
12/16 | 2,806 | 2,824 | 2,799 | 2,813 | +0.79% | 811,100 | 1兆4862億 | +8.95% | 17.24 | 2.12 |
12/15 | 2,800 | 2,835 | 2,786 | 2,791 | -0.61% | 1,208,700 | 1兆4746億 | +8.77% | 17.1 | 2.1 |
12/14 | 2,780 | 2,818 | 2,780 | 2,808 | +0.83% | 1,656,400 | 1兆4835億 | +10.03% | 17.21 | 2.11 |
12/13 | 2,754 | 2,799 | 2,751 | 2,785 | +1.38% | 1,297,600 | 1兆4714億 | +9.78% | 17.07 | 2.1 |
12/10 | 2,772 | 2,781 | 2,747 | 2,747 | -0.9% | 1,365,700 | 1兆4513億 | +8.75% | 16.83 | 2.07 |
12/09 | 2,738 | 2,794 | 2,738 | 2,772 | +0.73% | 1,719,500 | 1兆4645億 | +10.17% | 16.99 | 2.09 |
12/08 | 2,730 | 2,767 | 2,730 | 2,752 | +1.51% | 1,816,000 | 1兆4539億 | +9.99% | 16.86 | 2.07 |
12/07 | 2,648 | 2,722 | 2,632 | 2,711 | +2.3% | 2,707,100 | 1兆4323億 | +8.83% | 16.61 | 2.04 |
12/06 | 2,613 | 2,658 | 2,607 | 2,650 | +2.51% | 2,651,500 | 1兆4001億 | +6.94% | 16.24 | 1.99 |
12/03 | 2,548 | 2,595 | 2,530 | 2,585 | +1.41% | 2,621,800 | 1兆3657億 | +4.74% | 15.84 | 1.94 |
12/02 | 2,496 | 2,560 | 2,495 | 2,549 | +2.62% | 1,981,400 | 1兆3467億 | +3.49% | 15.62 | 1.92 |
12/01 | 2,475 | 2,504 | 2,451 | 2,484 | -0.88% | 1,504,700 | 1兆3124億 | +1.02% | 15.22 | 1.87 |
11/30 | 2,541 | 2,562 | 2,497 | 2,506 | -1.84% | 3,376,000 | 1兆3240億 | +2.04% | 15.36 | 1.89 |
11/29 | 2,503 | 2,578 | 2,503 | 2,553 | +2% | 2,993,200 | 1兆3488億 | +3.99% | 15.65 | 1.92 |
11/26 | 2,510 | 2,527 | 2,484 | 2,503 | +1.91% | 2,318,500 | 1兆3224億 | +2.16% | 15.34 | 1.88 |
11/25 | 2,435 | 2,464 | 2,424 | 2,456 | +1.36% | 645,000 | 1兆2976億 | +0.37% | 15.05 | 1.85 |
11/24 | 2,460 | 2,463 | 2,414 | 2,423 | -1.58% | 965,300 | 1兆2801億 | -0.94% | 14.85 | 1.82 |
11/22 | 2,430 | 2,470 | 2,420 | 2,462 | +0.86% | 720,500 | 1兆3007億 | +0.65% | 15.09 | 1.85 |
11/19 | 2,445 | 2,445 | 2,416 | 2,441 | -0.37% | 732,700 | 1兆2896億 | -0.2% | 14.96 | 1.84 |
11/18 | 2,477 | 2,489 | 2,440 | 2,450 | -1.01% | 709,200 | 1兆2944億 | +0.2% | 15.01 | 1.84 |
11/17 | 2,480 | 2,492 | 2,446 | 2,475 | -0.4% | 755,100 | 1兆3076億 | +1.27% | 15.17 | 1.86 |
11/16 | 2,492 | 2,508 | 2,478 | 2,485 | +0.12% | 657,800 | 1兆3129億 | +1.76% | 15.23 | 1.87 |
11/15 | 2,480 | 2,510 | 2,477 | 2,482 | +0.73% | 1,098,300 | 1兆3113億 | +1.72% | 15.21 | 1.87 |
11/12 | 2,417 | 2,485 | 2,410 | 2,464 | +2.41% | 1,942,800 | 1兆3018億 | +1.07% | 15.1 | 1.85 |
11/11 | 2,390 | 2,409 | 2,386 | 2,406 | -0.25% | 563,100 | 1兆2711億 | -1.19% | 14.74 | 1.81 |
11/10 | 2,430 | 2,444 | 2,403 | 2,412 | -1.11% | 572,300 | 1兆2743億 | -0.94% | 14.78 | 1.81 |
11/09 | 2,440 | 2,461 | 2,435 | 2,439 | -0.12% | 719,500 | 1兆2886億 | +0.12% | 14.95 | 1.83 |
11/08 | 2,470 | 2,492 | 2,442 | 2,442 | -2.28% | 807,800 | 1兆2902億 | +0.21% | 14.97 | 1.84 |
11/05 | 2,488 | 2,505 | 2,464 | 2,499 | +0.4% | 932,700 | 1兆3203億 | +2.46% | 15.31 | 1.88 |