時価総額
2022/03/02~2022/07/27
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 |
07/27 | 3,090 | 3,150 | 3,085 | 3,130 | +0.32% | 174,100 | 2328億3374万 | +3.47% | 19.23 | 1.45 |
07/26 | 3,095 | 3,135 | 3,085 | 3,120 | +0.65% | 242,500 | 2320億8987万 | +3.35% | 19.17 | 1.44 |
07/25 | 3,125 | 3,150 | 3,100 | 3,100 | -1.9% | 224,000 | 2305億5712万 | +2.96% | 19.05 | 1.43 |
07/22 | 3,125 | 3,200 | 3,110 | 3,160 | +0.48% | 249,100 | 2350億1951万 | +5.05% | 19.42 | 1.46 |
07/21 | 3,105 | 3,160 | 3,085 | 3,145 | +0.8% | 270,000 | 2339億391万 | +4.62% | 19.32 | 1.45 |
07/20 | 3,130 | 3,130 | 3,100 | 3,120 | +1.79% | 258,300 | 2320億4458万 | +3.86% | 19.17 | 1.44 |
07/19 | 3,070 | 3,080 | 3,025 | 3,065 | +1.16% | 211,100 | 2279億5405万 | +1.96% | 18.83 | 1.42 |
07/15 | 3,145 | 3,155 | 3,025 | 3,030 | 0% | 358,300 | 2253億5099万 | +0.56% | 18.62 | 1.4 |
07/14 | 3,035 | 3,065 | 2,999 | 3,030 | -1.62% | 280,700 | 2253億5099万 | +0.2% | 18.62 | 1.4 |
07/13 | 3,065 | 3,105 | 3,040 | 3,080 | +2.33% | 480,900 | 2290億6965万 | +1.42% | 18.92 | 1.42 |
07/12 | 3,125 | 3,135 | 3,000 | 3,010 | -3.68% | 429,100 | 2238億6352万 | -1.34% | 18.49 | 1.39 |
07/11 | 3,125 | 3,175 | 3,115 | 3,125 | +1.46% | 426,100 | 2324億1645万 | +1.96% | 19.2 | 1.45 |
07/08 | 3,020 | 3,170 | 2,997 | 3,080 | +2.84% | 808,000 | 2290億6965万 | +0.13% | 18.92 | 1.42 |
07/07 | 2,911 | 3,015 | 2,888 | 2,995 | +4.21% | 561,600 | 2227億4792万 | -2.85% | 18.4 | 1.38 |
07/06 | 2,891 | 2,918 | 2,835 | 2,874 | -3.49% | 602,000 | 2137億4876万 | -7.08% | 17.66 | 1.33 |
07/05 | 3,015 | 3,045 | 2,971 | 2,978 | -0.33% | 361,100 | 2214億8358万 | -4.18% | 18.3 | 1.38 |
07/04 | 2,963 | 2,988 | 2,915 | 2,988 | +1.98% | 350,900 | 2222億2731万 | -4.17% | 18.36 | 1.38 |
07/01 | 2,998 | 3,020 | 2,919 | 2,930 | -0.61% | 620,400 | 2179億1366万 | -6.36% | 18 | 1.35 |
06/30 | 3,030 | 3,030 | 2,934 | 2,948 | -3.82% | 487,000 | 2192億5238万 | -6.05% | 18.11 | 1.36 |
06/29 | 3,010 | 3,095 | 2,985 | 3,065 | +3.03% | 967,600 | 2279億5405万 | -2.51% | 18.83 | 1.42 |
06/28 | 3,000 | 3,025 | 2,969 | 2,975 | -0.2% | 363,600 | 2212億6046万 | -5.5% | 18.28 | 1.38 |
06/27 | 2,970 | 2,985 | 2,926 | 2,981 | +3.44% | 421,700 | 2217億670万 | -5.6% | 18.32 | 1.38 |
06/24 | 2,842 | 2,887 | 2,791 | 2,882 | +0.24% | 545,900 | 2143億4374万 | -9.06% | 17.71 | 1.33 |
06/23 | 2,892 | 2,927 | 2,860 | 2,875 | -1.94% | 639,400 | 2138億2313万 | -9.76% | 17.66 | 1.33 |
06/22 | 3,045 | 3,045 | 2,915 | 2,932 | -2.1% | 482,000 | 2180億6241万 | -8.17% | 18.01 | 1.36 |
06/21 | 2,969 | 3,050 | 2,940 | 2,995 | +2.71% | 385,400 | 2227億4792万 | -6.38% | 18.4 | 1.38 |
06/20 | 3,065 | 3,070 | 2,858 | 2,916 | -3.44% | 484,000 | 2168億7244万 | -8.79% | 17.92 | 1.35 |
06/17 | 3,020 | 3,060 | 3,000 | 3,020 | -3.21% | 750,200 | 2246億726万 | -5.68% | 18.56 | 1.4 |
06/16 | 3,205 | 3,220 | 3,120 | 3,120 | +1.13% | 373,900 | 2320億4458万 | -2.68% | 19.17 | 1.44 |
06/15 | 3,140 | 3,165 | 3,075 | 3,085 | -2.68% | 335,700 | 2294億4152万 | -3.65% | 18.95 | 1.43 |
06/14 | 3,180 | 3,200 | 3,125 | 3,170 | -2.16% | 517,700 | 2357億6325万 | -0.44% | 19.48 | 1.47 |
06/13 | 3,225 | 3,275 | 3,225 | 3,240 | -2.11% | 447,800 | 2409億6937万 | +2.56% | 19.91 | 1.5 |
06/10 | 3,345 | 3,345 | 3,255 | 3,310 | -1.49% | 459,400 | 2461億7550万 | +5.08% | 20.34 | 1.53 |
06/09 | 3,405 | 3,415 | 3,340 | 3,360 | -2.04% | 410,100 | 2498億9417万 | +6.09% | 20.64 | 1.55 |
06/08 | 3,405 | 3,540 | 3,400 | 3,430 | +2.08% | 541,700 | 2551億29万 | +7.93% | 21.07 | 1.59 |
06/07 | 3,410 | 3,415 | 3,350 | 3,360 | -1.03% | 365,400 | 2498億9417万 | +5.4% | 20.64 | 1.55 |
06/06 | 3,225 | 3,400 | 3,225 | 3,395 | +4.46% | 591,600 | 2524億9723万 | +6.19% | 20.86 | 1.57 |
06/03 | 3,290 | 3,305 | 3,210 | 3,250 | +0.31% | 318,900 | 2417億1311万 | +1.53% | 19.97 | 1.5 |
06/02 | 3,250 | 3,280 | 3,215 | 3,240 | -0.61% | 335,100 | 2409億6937万 | +0.81% | 19.91 | 1.5 |
06/01 | 3,240 | 3,290 | 3,205 | 3,260 | +0.77% | 447,800 | 2424億5684万 | +0.93% | 20.03 | 1.51 |
05/31 | 3,205 | 3,340 | 3,200 | 3,235 | -0.61% | 853,200 | 2405億9751万 | -0.55% | 19.88 | 1.5 |
05/30 | 3,205 | 3,275 | 3,185 | 3,255 | +3.5% | 757,600 | 2420億8497万 | -0.49% | 20 | 1.51 |
05/27 | 3,200 | 3,245 | 3,140 | 3,145 | +1.62% | 515,500 | 2339億391万 | -4.41% | 19.32 | 1.45 |
05/26 | 3,185 | 3,215 | 3,080 | 3,095 | -2.83% | 497,500 | 2301億8525万 | -6.47% | 19.02 | 1.43 |
05/25 | 3,195 | 3,235 | 3,150 | 3,185 | -0.93% | 399,800 | 2368億7884万 | -4.47% | 19.57 | 1.47 |
05/24 | 3,305 | 3,325 | 3,200 | 3,215 | -1.38% | 446,700 | 2391億1004万 | -4.14% | 19.75 | 1.49 |
05/23 | 3,300 | 3,305 | 3,225 | 3,260 | -1.06% | 455,400 | 2424億5684万 | -3.35% | 20.03 | 1.51 |
05/20 | 3,180 | 3,310 | 3,165 | 3,295 | +7.5% | 1,007,500 | 2450億5990万 | -2.57% | 20.24 | 1.52 |
05/19 | 2,980 | 3,085 | 2,962 | 3,065 | -0.49% | 609,100 | 2279億5405万 | -9.56% | 18.83 | 1.42 |
05/18 | 3,015 | 3,125 | 3,000 | 3,080 | +4.55% | 622,200 | 2290億6965万 | -9.44% | 18.92 | 1.42 |
05/17 | 3,050 | 3,065 | 2,902 | 2,946 | -2.77% | 1,315,500 | 2191億363万 | -13.68% | 18.1 | 1.36 |
05/16 | 3,165 | 3,180 | 3,015 | 3,030 | -3.35% | 1,028,500 | 2253億5099万 | -11.76% | 18.62 | 1.4 |
05/13 | 2,988 | 3,165 | 2,959 | 3,135 | +4.15% | 1,660,500 | 2331億6018万 | -9.31% | 19.26 | 1.45 |
05/12 | 2,760 | 3,130 | 2,760 | 3,010 | +14.62% | 3,530,800 | 2238億6352万 | -13.48% | 18.49 | 1.39 |
05/11 | 2,520 | 2,654 | 2,462 | 2,626 | +2.82% | 2,753,700 | 1953億419万 | -25.19% | 16.13 | 1.21 |
05/10 | 2,555 | 2,640 | 2,464 | 2,554 | -15.57% | 6,421,600 | 1899億4931万 | -28.22% | 15.69 | 1.18 |
05/09 | 3,025 | 3,025 | 3,025 | 3,025 | -18.79% | 153,000 | 2249億7912万 | -16.2% | 18.59 | 1.4 |
05/06 | 3,665 | 3,790 | 3,660 | 3,725 | +2.76% | 619,800 | 2770億4041万 | +2.31% | 22.89 | 1.72 |
05/02 | 3,615 | 3,690 | 3,580 | 3,625 | -1.49% | 297,200 | 2696億308万 | -0.47% | 22.27 | 1.68 |
04/28 | 3,575 | 3,695 | 3,565 | 3,680 | +2.36% | 495,500 | 2736億9361万 | +0.88% | 22.61 | 1.7 |
04/27 | 3,470 | 3,615 | 3,470 | 3,595 | +2.57% | 972,600 | 2673億7188万 | -1.53% | 22.09 | 1.66 |
04/26 | 3,595 | 3,605 | 3,470 | 3,505 | -1.54% | 346,000 | 2606億7829万 | -4.05% | 21.53 | 1.62 |
04/25 | 3,515 | 3,575 | 3,470 | 3,560 | -2.6% | 486,300 | 2647億6882万 | -2.57% | 21.87 | 1.65 |
04/22 | 3,715 | 3,755 | 3,605 | 3,655 | -4.32% | 464,400 | 2718億3428万 | 0% | 22.46 | 1.69 |
04/21 | 3,705 | 3,845 | 3,685 | 3,820 | +3.66% | 652,300 | 2841億587万 | +4.54% | 23.47 | 1.77 |
04/20 | 3,780 | 3,785 | 3,665 | 3,685 | -1.21% | 492,700 | 2740億6548万 | +1.32% | 22.64 | 1.7 |
04/19 | 3,705 | 3,745 | 3,655 | 3,730 | +2.61% | 367,000 | 2774億1227万 | +2.87% | 22.92 | 1.72 |
04/18 | 3,645 | 3,675 | 3,575 | 3,635 | -2.15% | 352,400 | 2703億4681万 | +0.61% | 22.33 | 1.68 |
04/15 | 3,655 | 3,735 | 3,615 | 3,715 | +0.95% | 438,100 | 2762億9667万 | +3.11% | 22.83 | 1.72 |
04/14 | 3,690 | 3,740 | 3,650 | 3,680 | -0.14% | 607,600 | 2736億9361万 | +2.39% | 22.61 | 1.7 |
04/13 | 3,495 | 3,685 | 3,490 | 3,685 | +5.74% | 452,700 | 2740億6548万 | +3.02% | 22.64 | 1.7 |
04/12 | 3,455 | 3,570 | 3,435 | 3,485 | +0.14% | 491,300 | 2591億9082万 | -2.02% | 21.41 | 1.61 |
04/11 | 3,395 | 3,520 | 3,375 | 3,480 | +3.26% | 653,500 | 2588億1896万 | -1.94% | 21.38 | 1.61 |
04/08 | 3,405 | 3,420 | 3,275 | 3,370 | +0.3% | 600,900 | 2506億3790万 | -5.26% | 20.71 | 1.56 |
04/07 | 3,410 | 3,420 | 3,310 | 3,360 | -3.31% | 522,600 | 2498億9417万 | -5.91% | 20.64 | 1.55 |
04/06 | 3,540 | 3,545 | 3,455 | 3,475 | -3.74% | 435,900 | 2584億4709万 | -3.18% | 21.35 | 1.61 |
04/05 | 3,710 | 3,720 | 3,590 | 3,610 | -2.3% | 499,500 | 2684億8748万 | +0.33% | 22.18 | 1.67 |
04/04 | 3,760 | 3,760 | 3,660 | 3,695 | -2.38% | 256,500 | 2748億921万 | +2.58% | 22.7 | 1.71 |
04/01 | 3,755 | 3,820 | 3,665 | 3,785 | -0.92% | 389,900 | 2815億280万 | +5.14% | 23.26 | 1.75 |
03/31 | 3,790 | 3,855 | 3,755 | 3,820 | -0.65% | 440,200 | 2841億587万 | +6.35% | 20.15 | 1.88 |
03/30 | 3,845 | 3,850 | 3,770 | 3,845 | +0.79% | 506,700 | 2859億6520万 | +7.31% | 20.28 | 1.89 |
03/29 | 3,770 | 3,855 | 3,740 | 3,815 | +2.14% | 529,900 | 2837億3400万 | +6.68% | 20.12 | 1.88 |
03/28 | 3,765 | 3,770 | 3,695 | 3,735 | -1.32% | 323,000 | 2777億8414万 | +4.68% | 19.7 | 1.84 |
03/25 | 3,785 | 3,820 | 3,725 | 3,785 | +0.66% | 479,500 | 2815億280万 | +6.2% | 19.96 | 1.86 |
03/24 | 3,555 | 3,770 | 3,545 | 3,760 | +3.72% | 685,700 | 2796億4347万 | +5.59% | 19.83 | 1.85 |
03/23 | 3,495 | 3,640 | 3,410 | 3,625 | +2.26% | 1,044,700 | 2696億308万 | +2.11% | 19.12 | 1.78 |
03/22 | 3,675 | 3,685 | 3,530 | 3,545 | -0.7% | 758,500 | 2636億5322万 | -0.06% | 18.7 | 1.75 |
03/18 | 3,610 | 3,645 | 3,570 | 3,570 | -2.06% | 1,333,000 | 2655億1255万 | +0.45% | 18.83 | 1.76 |
03/17 | 3,485 | 3,655 | 3,475 | 3,645 | +7.68% | 642,900 | 2710億9055万 | +2.33% | 19.23 | 1.79 |
03/16 | 3,445 | 3,445 | 3,380 | 3,385 | -0.59% | 602,900 | 2517億5350万 | -4.97% | 17.85 | 1.67 |
03/15 | 3,400 | 3,465 | 3,380 | 3,405 | -0.29% | 322,300 | 2532億4096万 | -4.78% | 17.96 | 1.68 |
03/14 | 3,440 | 3,495 | 3,415 | 3,415 | +0.74% | 318,100 | 2539億8469万 | -4.9% | 18.01 | 1.68 |
03/11 | 3,410 | 3,445 | 3,320 | 3,390 | -2.87% | 655,500 | 2521億2536万 | -5.99% | 17.88 | 1.67 |
03/10 | 3,410 | 3,520 | 3,375 | 3,490 | +7.38% | 644,500 | 2595億6269万 | -3.7% | 18.41 | 1.72 |
03/09 | 3,230 | 3,310 | 3,150 | 3,250 | +1.72% | 747,100 | 2417億1311万 | -10.49% | 17.14 | 1.6 |
03/08 | 3,235 | 3,310 | 3,175 | 3,195 | -2.74% | 692,700 | 2376億2258万 | -12.51% | 16.85 | 1.57 |
03/07 | 3,500 | 3,510 | 3,265 | 3,285 | -10.37% | 889,700 | 2443億1617万 | -10.39% | 17.33 | 1.62 |
03/04 | 3,770 | 3,770 | 3,620 | 3,665 | -1.87% | 555,200 | 2725億7801万 | -0.19% | 19.33 | 1.8 |
03/03 | 3,800 | 3,810 | 3,685 | 3,735 | -1.58% | 564,000 | 2777億8414万 | +1.77% | 19.7 | 1.84 |
03/02 | 3,625 | 3,825 | 3,620 | 3,795 | +2.71% | 739,400 | 2822億4654万 | +3.49% | 20.02 | 1.87 |