時価総額
2022/04/15~2022/09/09
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 |
09/09 | 3,055 | 3,070 | 3,015 | 3,060 | +0.33% | 461,200 | 2276億2660万 | +1.76% | 18.8 | 1.42 |
09/08 | 3,065 | 3,070 | 3,025 | 3,050 | +0.49% | 405,200 | 2268億8272万 | +1.46% | 18.74 | 1.41 |
09/07 | 3,055 | 3,060 | 3,000 | 3,035 | -1.3% | 351,800 | 2257億6690万 | +0.96% | 18.65 | 1.4 |
09/06 | 3,100 | 3,115 | 3,050 | 3,075 | +0.49% | 418,100 | 2287億4242万 | +2.26% | 18.9 | 1.42 |
09/05 | 3,060 | 3,095 | 3,025 | 3,060 | 0% | 403,800 | 2276億2660万 | +1.63% | 18.8 | 1.42 |
09/02 | 3,030 | 3,100 | 3,005 | 3,060 | -0.65% | 694,200 | 2276億2660万 | +1.63% | 18.8 | 1.42 |
09/01 | 2,990 | 3,095 | 2,977 | 3,080 | +2.91% | 753,500 | 2291億1435万 | +2.29% | 18.93 | 1.42 |
08/31 | 3,155 | 3,195 | 2,875 | 2,993 | -2.98% | 2,355,800 | 2226億4262万 | -0.66% | 18.39 | 1.38 |
08/30 | 3,125 | 3,155 | 3,060 | 3,085 | -0.32% | 918,100 | 2294億8629万 | +2.22% | 18.96 | 1.43 |
08/29 | 3,040 | 3,115 | 3,030 | 3,095 | -1.59% | 580,200 | 2302億3017万 | +2.52% | 19.02 | 1.43 |
08/26 | 3,240 | 3,245 | 3,140 | 3,145 | -1.72% | 847,800 | 2339億4956万 | +4.07% | 19.33 | 1.45 |
08/25 | 3,040 | 3,250 | 3,040 | 3,200 | +6.14% | 1,671,200 | 2380億4089万 | +5.89% | 19.66 | 1.48 |
08/24 | 2,876 | 3,145 | 2,865 | 3,015 | +5.53% | 1,218,600 | 2242億7915万 | -0.1% | 18.53 | 1.39 |
08/23 | 2,845 | 2,871 | 2,831 | 2,857 | -0.9% | 291,400 | 2125億2588万 | -5.4% | 17.56 | 1.32 |
08/22 | 2,848 | 2,888 | 2,840 | 2,883 | -0.52% | 256,300 | 2144億5996万 | -4.76% | 17.72 | 1.33 |
08/19 | 2,948 | 2,958 | 2,891 | 2,898 | -0.72% | 297,900 | 2155億7578万 | -4.45% | 17.81 | 1.34 |
08/18 | 2,868 | 2,936 | 2,863 | 2,919 | +0.03% | 432,400 | 2171億3792万 | -3.98% | 17.94 | 1.35 |
08/17 | 2,927 | 2,931 | 2,902 | 2,918 | +0.07% | 364,000 | 2170億6353万 | -4.14% | 17.93 | 1.35 |
08/16 | 2,967 | 2,972 | 2,901 | 2,916 | -2.05% | 316,500 | 2169億1476万 | -4.46% | 17.92 | 1.35 |
08/15 | 2,972 | 3,005 | 2,956 | 2,977 | +0.95% | 418,600 | 2214億5241万 | -2.68% | 18.29 | 1.38 |
08/12 | 2,846 | 2,975 | 2,826 | 2,949 | +5.47% | 1,070,600 | 2193億6956万 | -3.63% | 18.12 | 1.36 |
08/10 | 2,872 | 2,890 | 2,780 | 2,796 | -2.27% | 947,900 | 2079億8823万 | -8.54% | 17.18 | 1.29 |
08/09 | 2,850 | 2,908 | 2,821 | 2,861 | -9.17% | 1,822,000 | 2128億2343万 | -6.63% | 17.58 | 1.32 |
08/08 | 3,130 | 3,150 | 3,085 | 3,150 | +1.61% | 454,000 | 2343億2150万 | +2.64% | 19.36 | 1.46 |
08/05 | 3,030 | 3,115 | 3,030 | 3,100 | +1.97% | 353,500 | 2306億211万 | +1.31% | 19.05 | 1.43 |
08/04 | 3,055 | 3,080 | 3,020 | 3,040 | -0.33% | 290,000 | 2261億3884万 | -0.46% | 18.68 | 1.41 |
08/03 | 3,065 | 3,070 | 3,025 | 3,050 | -0.33% | 274,400 | 2268億8272万 | -0.16% | 18.74 | 1.41 |
08/02 | 3,080 | 3,080 | 3,010 | 3,060 | -3.16% | 334,700 | 2276億2660万 | +0.26% | 18.8 | 1.42 |
08/01 | 3,100 | 3,195 | 3,095 | 3,160 | +3.1% | 337,000 | 2350億6538万 | +3.64% | 19.42 | 1.46 |
07/29 | 3,090 | 3,100 | 3,045 | 3,065 | -0.16% | 318,400 | 2279億9854万 | +0.89% | 18.84 | 1.42 |
07/28 | 3,100 | 3,140 | 3,055 | 3,070 | -1.92% | 270,500 | 2283億7048万 | +1.32% | 18.87 | 1.42 |
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 |