時価総額
2022/03/23~2022/08/17
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 |
08/17 | 1,847 | 1,859 | 1,835 | 1,859 | +1.92% | 689,300 | 2341億4789万 | +6.17% | 9.18 | 0.95 |
08/16 | 1,856 | 1,856 | 1,821 | 1,824 | -1.78% | 659,300 | 2297億3951万 | +4.59% | 9.01 | 0.93 |
08/15 | 1,845 | 1,864 | 1,837 | 1,857 | +0.27% | 726,500 | 2338億9598万 | +6.79% | 9.17 | 0.95 |
08/12 | 1,826 | 1,862 | 1,814 | 1,852 | +3.18% | 1,127,500 | 2332億6622万 | +6.99% | 9.15 | 0.95 |
08/10 | 1,803 | 1,808 | 1,784 | 1,795 | -0.72% | 635,200 | 2260億8686万 | +4.18% | 8.87 | 0.92 |
08/09 | 1,841 | 1,841 | 1,796 | 1,808 | -2.01% | 987,100 | 2277億2425万 | +5.3% | 8.93 | 0.92 |
08/08 | 1,799 | 1,863 | 1,794 | 1,845 | +2.44% | 1,747,900 | 2323億8454万 | +7.77% | 9.11 | 0.94 |
08/05 | 1,780 | 1,813 | 1,748 | 1,801 | +5.32% | 2,159,100 | 2268億4258万 | +5.69% | 8.9 | 0.92 |
08/04 | 1,772 | 1,795 | 1,700 | 1,710 | -3.39% | 2,624,700 | 2153億8079万 | +0.59% | 8.45 | 0.87 |
08/03 | 1,765 | 1,773 | 1,747 | 1,770 | -0.23% | 708,600 | 2229億3801万 | +4% | 8.74 | 0.9 |
08/02 | 1,794 | 1,796 | 1,764 | 1,774 | -2.58% | 1,059,500 | 2234億4183万 | +4.17% | 8.76 | 0.91 |
08/01 | 1,791 | 1,835 | 1,791 | 1,821 | +2.82% | 1,050,700 | 2293億6165万 | +6.8% | 8.99 | 0.93 |
07/29 | 1,783 | 1,793 | 1,756 | 1,771 | -1.12% | 915,800 | 2230億6397万 | +3.99% | 8.75 | 0.9 |
07/28 | 1,799 | 1,806 | 1,781 | 1,791 | -0.17% | 1,966,600 | 2255億8304万 | +5.11% | 8.85 | 0.91 |
07/27 | 1,737 | 1,865 | 1,723 | 1,794 | +3.16% | 1,509,800 | 2259億6090万 | +5.28% | 8.86 | 0.92 |
07/26 | 1,739 | 1,757 | 1,731 | 1,739 | +0.58% | 796,000 | 2190億3345万 | +1.99% | 8.59 | 0.89 |
07/25 | 1,719 | 1,729 | 1,701 | 1,729 | +0.06% | 911,100 | 2177億7391万 | +1.35% | 8.54 | 0.88 |
07/22 | 1,710 | 1,735 | 1,704 | 1,728 | +0.23% | 698,200 | 2176億4796万 | +1.11% | 8.53 | 0.88 |
07/21 | 1,726 | 1,729 | 1,704 | 1,724 | -0.23% | 1,123,500 | 2171億4414万 | +0.58% | 8.51 | 0.88 |
07/20 | 1,712 | 1,728 | 1,683 | 1,728 | +5.11% | 1,891,900 | 2176億4796万 | +0.52% | 8.53 | 0.88 |
07/19 | 1,620 | 1,645 | 1,611 | 1,644 | +2.75% | 823,800 | 2070億6785万 | -4.7% | 8.12 | 0.84 |
07/15 | 1,610 | 1,615 | 1,590 | 1,600 | -0.25% | 1,169,900 | 2015億2589万 | -7.73% | 7.9 | 0.82 |
07/14 | 1,590 | 1,615 | 1,579 | 1,604 | -0.43% | 798,300 | 2020億2970万 | -8.19% | 7.92 | 0.82 |
07/13 | 1,603 | 1,626 | 1,597 | 1,611 | +0.5% | 1,035,100 | 2029億1138万 | -8.62% | 7.96 | 0.82 |
07/12 | 1,665 | 1,665 | 1,598 | 1,603 | -4.7% | 1,435,600 | 2019億375万 | -9.79% | 7.92 | 0.82 |
07/11 | 1,720 | 1,722 | 1,680 | 1,682 | -0.53% | 817,800 | 2118億5409万 | -6.09% | 8.31 | 0.86 |
07/08 | 1,654 | 1,703 | 1,645 | 1,691 | +2.61% | 1,299,600 | 2129億8767万 | -6.11% | 8.35 | 0.86 |
07/07 | 1,665 | 1,671 | 1,615 | 1,648 | -0.36% | 1,095,000 | 2075億7166万 | -8.95% | 8.14 | 0.84 |
07/06 | 1,645 | 1,679 | 1,640 | 1,654 | -0.72% | 927,700 | 2083億2739万 | -9.17% | 8.17 | 0.84 |
07/05 | 1,693 | 1,696 | 1,662 | 1,666 | -0.66% | 663,100 | 2098億3883万 | -9.11% | 8.23 | 0.85 |
07/04 | 1,665 | 1,679 | 1,654 | 1,677 | +1.57% | 822,500 | 2112億2432万 | -8.96% | 8.28 | 0.86 |
07/01 | 1,701 | 1,715 | 1,638 | 1,651 | -1.73% | 1,281,200 | 2079億4953万 | -10.95% | 8.15 | 0.84 |
06/30 | 1,750 | 1,751 | 1,680 | 1,680 | -4.6% | 1,505,600 | 2116億218万 | -10.02% | 8.3 | 0.86 |
06/29 | 1,755 | 1,774 | 1,745 | 1,761 | -1.84% | 1,087,800 | 2218億443万 | -6.23% | 8.7 | 0.9 |
06/28 | 1,818 | 1,842 | 1,789 | 1,794 | -1.64% | 2,102,600 | 2259億6090万 | -4.88% | 8.86 | 0.92 |
06/27 | 1,823 | 1,831 | 1,805 | 1,824 | +2.3% | 681,200 | 2297億3951万 | -3.54% | 9.01 | 0.93 |
06/24 | 1,778 | 1,790 | 1,765 | 1,783 | -0.34% | 722,000 | 2245億7541万 | -5.71% | 8.81 | 0.91 |
06/23 | 1,780 | 1,801 | 1,773 | 1,789 | -0.83% | 856,800 | 2253億3113万 | -5.44% | 8.84 | 0.91 |
06/22 | 1,842 | 1,850 | 1,802 | 1,804 | -1.04% | 723,000 | 2272億2044万 | -4.65% | 8.91 | 0.92 |
06/21 | 1,781 | 1,837 | 1,780 | 1,823 | +4.35% | 963,900 | 2296億1356万 | -3.54% | 9 | 0.93 |
06/20 | 1,810 | 1,819 | 1,738 | 1,747 | -3.64% | 1,592,500 | 2200億4108万 | -7.42% | 8.63 | 0.89 |
06/17 | 1,818 | 1,832 | 1,795 | 1,813 | -2.42% | 1,312,500 | 2283億5402万 | -3.87% | 8.95 | 0.93 |
06/16 | 1,876 | 1,895 | 1,855 | 1,858 | +0.87% | 520,200 | 2340億2194万 | -1.33% | 9.18 | 0.95 |
06/15 | 1,881 | 1,891 | 1,842 | 1,842 | -2.02% | 891,000 | 2320億668万 | -1.81% | 9.1 | 0.94 |
06/14 | 1,823 | 1,884 | 1,822 | 1,880 | +0.91% | 978,300 | 2367億9292万 | +0.7% | 9.29 | 0.96 |
06/13 | 1,875 | 1,893 | 1,851 | 1,863 | -3.32% | 1,385,300 | 2346億5171万 | +0.32% | 9.2 | 0.95 |
06/10 | 1,979 | 1,979 | 1,924 | 1,927 | -3.36% | 1,111,000 | 2427億1274万 | +4.27% | 9.52 | 0.98 |
06/09 | 1,980 | 2,023 | 1,964 | 1,994 | +1.22% | 1,217,800 | 2511億5164万 | +8.55% | 9.85 | 1.02 |
06/08 | 1,971 | 1,989 | 1,963 | 1,970 | +0.87% | 880,600 | 2481億2875万 | +8.06% | 9.73 | 1.01 |
06/07 | 1,941 | 1,959 | 1,930 | 1,953 | +1.3% | 1,043,200 | 2459億8754万 | +7.9% | 9.65 | 1 |
06/06 | 1,901 | 1,935 | 1,893 | 1,928 | +0.68% | 1,125,200 | 2428億3870万 | +7.35% | 9.52 | 0.98 |
06/03 | 1,955 | 1,956 | 1,901 | 1,915 | -1.24% | 1,189,500 | 2412億130万 | +7.4% | 9.46 | 0.98 |
06/02 | 1,934 | 1,945 | 1,905 | 1,939 | -0.36% | 1,165,400 | 2442億2419万 | +9.55% | 9.58 | 0.99 |
06/01 | 1,900 | 1,946 | 1,900 | 1,946 | +2.64% | 1,311,800 | 2451億586万 | +10.63% | 9.61 | 0.99 |
05/31 | 1,920 | 1,928 | 1,867 | 1,896 | -4.19% | 2,623,700 | 2388億818万 | +8.47% | 9.36 | 0.97 |
05/30 | 2,000 | 2,003 | 1,977 | 1,979 | +1.12% | 1,166,500 | 2492億6233万 | +14% | 9.77 | 1.01 |
05/27 | 1,992 | 2,004 | 1,952 | 1,957 | -0.86% | 1,433,000 | 2464億9135万 | +13.71% | 9.67 | 1 |
05/26 | 1,962 | 1,989 | 1,960 | 1,974 | +1.23% | 1,380,800 | 2486億3257万 | +15.78% | 9.75 | 1.01 |
05/25 | 1,930 | 1,964 | 1,920 | 1,950 | +1.51% | 2,033,700 | 2456億968万 | +15.52% | 9.63 | 1 |
05/24 | 1,878 | 1,959 | 1,875 | 1,921 | +4.86% | 3,110,800 | 2419億5702万 | +14.89% | 9.49 | 0.98 |
05/23 | 1,830 | 1,837 | 1,807 | 1,832 | +1.16% | 1,149,700 | 2307億4714万 | +10.63% | 9.05 | 0.93 |
05/20 | 1,778 | 1,813 | 1,773 | 1,811 | +2.37% | 1,097,400 | 2281億211万 | +10.29% | 8.94 | 0.92 |
05/19 | 1,707 | 1,777 | 1,704 | 1,769 | +0.68% | 881,100 | 2228億1206万 | +8.46% | 8.74 | 0.9 |
05/18 | 1,767 | 1,782 | 1,752 | 1,757 | +0.8% | 770,100 | 2213億62万 | +8.39% | 8.68 | 0.9 |
05/17 | 1,725 | 1,749 | 1,712 | 1,743 | +1.22% | 653,300 | 2195億3726万 | +7.99% | 8.61 | 0.89 |
05/16 | 1,769 | 1,770 | 1,718 | 1,722 | -1.6% | 696,500 | 2168億9224万 | +7.09% | 8.51 | 0.88 |
05/13 | 1,720 | 1,791 | 1,717 | 1,750 | +3.92% | 1,786,700 | 2204億1894万 | +9.03% | 8.64 | 0.89 |
05/12 | 1,621 | 1,713 | 1,582 | 1,684 | +3.76% | 2,459,200 | 2121億600万 | +5.12% | 8.32 | 0.86 |
05/11 | 1,613 | 1,631 | 1,600 | 1,623 | -0.49% | 968,700 | 2044億2282万 | +1.37% | 8.02 | 0.83 |
05/10 | 1,600 | 1,637 | 1,594 | 1,631 | +0.62% | 1,263,700 | 2054億3045万 | +1.75% | 8.06 | 0.83 |
05/09 | 1,638 | 1,638 | 1,610 | 1,621 | -2.23% | 1,122,000 | 2041億7092万 | +0.93% | 8.01 | 0.83 |
05/06 | 1,645 | 1,662 | 1,630 | 1,658 | +0.36% | 732,500 | 2088億3120万 | +3.11% | 8.19 | 0.85 |
05/02 | 1,642 | 1,680 | 1,640 | 1,652 | +0.61% | 1,222,500 | 2080億7548万 | +2.8% | 8.16 | 0.84 |
04/28 | 1,610 | 1,642 | 1,605 | 1,642 | +3.34% | 1,009,500 | 2068億1594万 | +2.11% | 8.11 | 0.84 |
04/27 | 1,567 | 1,592 | 1,560 | 1,589 | -0.87% | 1,384,500 | 2001億4040万 | -1.18% | 7.85 | 0.81 |
04/26 | 1,623 | 1,625 | 1,586 | 1,603 | -0.31% | 1,277,000 | 2019億375万 | -0.37% | 7.92 | 0.82 |
04/25 | 1,607 | 1,629 | 1,597 | 1,608 | -3.42% | 902,300 | 2025億3352万 | -0.12% | 7.94 | 0.82 |
04/22 | 1,632 | 1,668 | 1,631 | 1,665 | +0.73% | 1,617,800 | 2097億1288万 | +3.48% | 8.22 | 0.85 |
04/21 | 1,625 | 1,665 | 1,618 | 1,653 | +2.42% | 1,108,600 | 2082億143万 | +2.99% | 8.16 | 0.84 |
04/20 | 1,622 | 1,626 | 1,600 | 1,614 | +0.81% | 984,000 | 2032億8924万 | +0.94% | 7.97 | 0.82 |
04/19 | 1,573 | 1,610 | 1,566 | 1,601 | +3.49% | 925,700 | 2016億5184万 | +0.44% | 7.91 | 0.82 |
04/18 | 1,533 | 1,551 | 1,527 | 1,547 | -0.06% | 665,300 | 1948億5034万 | -2.64% | 7.64 | 0.79 |
04/15 | 1,526 | 1,551 | 1,515 | 1,548 | 0% | 570,500 | 1949億7630万 | -2.33% | 7.65 | 0.79 |
04/14 | 1,539 | 1,560 | 1,531 | 1,548 | +1.84% | 556,100 | 1949億7630万 | -2.21% | 7.65 | 0.79 |
04/13 | 1,500 | 1,523 | 1,499 | 1,520 | +1.27% | 987,100 | 1914億4959万 | -3.61% | 7.51 | 0.78 |
04/12 | 1,523 | 1,532 | 1,496 | 1,501 | -1.77% | 959,900 | 1890億5647万 | -4.52% | 7.41 | 0.77 |
04/11 | 1,525 | 1,543 | 1,514 | 1,528 | +0.2% | 802,900 | 1924億5722万 | -2.61% | 7.55 | 0.78 |
04/08 | 1,579 | 1,582 | 1,518 | 1,525 | -2.68% | 1,299,100 | 1920億7936万 | -2.74% | 7.53 | 0.78 |
04/07 | 1,565 | 1,581 | 1,557 | 1,567 | -2.37% | 722,100 | 1973億6942万 | -0.25% | 7.74 | 0.8 |
04/06 | 1,630 | 1,632 | 1,597 | 1,605 | -2.55% | 804,000 | 2021億5566万 | +2.16% | 7.93 | 0.82 |
04/05 | 1,683 | 1,690 | 1,645 | 1,647 | -1.14% | 611,500 | 2074億4571万 | +4.84% | 8.13 | 0.84 |
04/04 | 1,661 | 1,666 | 1,642 | 1,666 | +0.3% | 694,800 | 2098億3883万 | +6.18% | 8.23 | 0.85 |
04/01 | 1,647 | 1,667 | 1,627 | 1,661 | -0.78% | 659,700 | 2092億906万 | +6.07% | 8.2 | 0.85 |
03/31 | 1,680 | 1,690 | 1,661 | 1,674 | -1.65% | 1,045,900 | 2108億4646万 | +7.24% | 8.27 | 0.85 |
03/30 | 1,705 | 1,713 | 1,687 | 1,702 | +2.16% | 1,322,100 | 2143億7316万 | +9.24% | 8.41 | 0.87 |
03/29 | 1,646 | 1,670 | 1,642 | 1,666 | +0.91% | 679,100 | 2098億3883万 | +6.93% | 8.23 | 0.85 |
03/28 | 1,667 | 1,670 | 1,631 | 1,651 | -0.54% | 620,500 | 2079億4953万 | +5.77% | 8.15 | 0.84 |
03/25 | 1,667 | 1,680 | 1,646 | 1,660 | +1.28% | 807,500 | 2090億8311万 | +6% | 8.2 | 0.85 |
03/24 | 1,605 | 1,642 | 1,601 | 1,639 | +0.12% | 761,300 | 2064億3808万 | +4.39% | 8.1 | 0.84 |
03/23 | 1,626 | 1,640 | 1,606 | 1,637 | +1.43% | 1,036,200 | 2061億8617万 | +4% | 8.09 | 0.84 |