時価総額
2022/04/08~2022/09/02
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 |
09/02 | 261 | 261 | 258 | 260 | -0.76% | 5,534,300 | 1384億4051万 | 0% | 13.32 | 0.63 |
09/01 | 261 | 263 | 259 | 262 | -1.13% | 3,218,100 | 1395億544万 | +0.77% | 13.42 | 0.63 |
08/31 | 264 | 268 | 263 | 265 | -1.12% | 4,903,900 | 1411億283万 | +1.92% | 13.57 | 0.64 |
08/30 | 270 | 272 | 267 | 268 | +0.37% | 3,284,500 | 1427億22万 | +3.08% | 13.73 | 0.64 |
08/29 | 259 | 268 | 258 | 267 | +0.38% | 5,229,900 | 1421億6776万 | +3.09% | 13.67 | 0.64 |
08/26 | 268 | 269 | 264 | 266 | -0.75% | 5,291,400 | 1416億3529万 | +2.7% | 13.62 | 0.64 |
08/25 | 272 | 272 | 267 | 268 | -1.11% | 3,312,300 | 1427億22万 | +3.88% | 13.73 | 0.64 |
08/24 | 272 | 274 | 269 | 271 | +1.12% | 3,856,900 | 1442億9761万 | +5.04% | 13.88 | 0.65 |
08/23 | 270 | 271 | 268 | 268 | -1.83% | 2,834,100 | 1427億22万 | +4.28% | 13.73 | 0.64 |
08/22 | 265 | 274 | 263 | 273 | +1.11% | 5,114,600 | 1453億6254万 | +6.64% | 13.98 | 0.66 |
08/19 | 270 | 271 | 266 | 270 | +1.5% | 5,528,800 | 1437億6515万 | +5.88% | 13.83 | 0.65 |
08/18 | 265 | 268 | 262 | 266 | -0.37% | 3,503,100 | 1416億3529万 | +4.72% | 13.62 | 0.64 |
08/17 | 264 | 268 | 263 | 267 | +1.91% | 4,230,600 | 1421億6776万 | +5.12% | 13.67 | 0.64 |
08/16 | 265 | 265 | 259 | 262 | -1.87% | 5,955,000 | 1395億544万 | +3.56% | 13.42 | 0.63 |
08/15 | 268 | 270 | 265 | 267 | +0.75% | 5,728,700 | 1421億6776万 | +5.53% | 13.67 | 0.64 |
08/12 | 260 | 265 | 259 | 265 | +3.11% | 7,625,200 | 1411億283万 | +5.16% | 13.57 | 0.64 |
08/10 | 251 | 258 | 249 | 257 | +1.98% | 4,842,500 | 1368億4312万 | +2.39% | 13.16 | 0.62 |
08/09 | 251 | 253 | 248 | 252 | +0.4% | 3,257,200 | 1341億8080万 | +0.4% | 12.91 | 0.61 |
08/08 | 250 | 253 | 247 | 251 | +0.8% | 5,082,700 | 1336億4834万 | 0% | 12.86 | 0.6 |
08/05 | 240 | 251 | 240 | 249 | +2.47% | 6,368,100 | 1325億8341万 | -0.8% | 12.75 | 0.6 |
08/04 | 251 | 252 | 239 | 243 | -3.57% | 10,313,200 | 1293億8863万 | -3.19% | 12.45 | 0.58 |
08/03 | 237 | 255 | 236 | 252 | +2.86% | 18,701,700 | 1341億8080万 | 0% | 12.91 | 0.61 |
08/02 | 249 | 250 | 243 | 245 | -2.78% | 6,755,400 | 1304億5356万 | -3.16% | 12.55 | 0.59 |
08/01 | 248 | 255 | 247 | 252 | +2.86% | 6,285,800 | 1341億8080万 | -0.79% | 12.91 | 0.61 |
07/29 | 248 | 250 | 243 | 245 | -1.61% | 8,208,300 | 1304億5356万 | -3.54% | 12.55 | 0.59 |
07/28 | 262 | 262 | 249 | 249 | -3.86% | 9,607,600 | 1325億8341万 | -2.35% | 12.75 | 0.6 |
07/27 | 257 | 260 | 255 | 259 | 0% | 3,183,700 | 1379億805万 | +1.57% | 13.27 | 0.62 |
07/26 | 257 | 262 | 256 | 259 | +1.97% | 5,289,200 | 1379億805万 | +1.17% | 13.27 | 0.62 |
07/25 | 254 | 256 | 253 | 254 | -0.78% | 2,805,700 | 1352億4573万 | -0.78% | 13.01 | 0.61 |
07/22 | 255 | 258 | 252 | 256 | -0.39% | 2,857,000 | 1363億1066万 | -0.39% | 13.11 | 0.62 |
07/21 | 254 | 258 | 253 | 257 | +0.39% | 4,580,000 | 1368億4312万 | -0.77% | 13.16 | 0.62 |
07/20 | 258 | 258 | 252 | 256 | +1.19% | 4,991,800 | 1363億1066万 | -1.16% | 13.11 | 0.62 |
07/19 | 249 | 253 | 247 | 253 | +3.69% | 3,043,600 | 1347億1327万 | -3.07% | 12.96 | 0.61 |
07/15 | 249 | 250 | 243 | 244 | -2.01% | 4,689,100 | 1299億2110万 | -6.87% | 12.5 | 0.59 |
07/14 | 246 | 250 | 244 | 249 | +0.4% | 3,558,000 | 1325億8341万 | -5.68% | 12.75 | 0.6 |
07/13 | 250 | 251 | 247 | 248 | 0% | 3,662,400 | 1320億5095万 | -7.12% | 12.7 | 0.6 |
07/12 | 253 | 254 | 248 | 248 | -3.13% | 6,458,000 | 1320億5095万 | -7.81% | 12.7 | 0.6 |
07/11 | 255 | 258 | 252 | 256 | +2.81% | 7,254,100 | 1363億1066万 | -5.54% | 13.11 | 0.62 |
07/08 | 244 | 255 | 243 | 249 | +2.05% | 6,478,000 | 1325億8341万 | -8.46% | 12.75 | 0.6 |
07/07 | 247 | 247 | 236 | 244 | +0.41% | 8,020,100 | 1299億2110万 | -10.95% | 12.5 | 0.59 |
07/06 | 248 | 250 | 238 | 243 | -4.33% | 8,207,500 | 1293億8863万 | -11.64% | 12.45 | 0.58 |
07/05 | 257 | 260 | 252 | 254 | -0.39% | 5,390,700 | 1352億4573万 | -8.3% | 13.01 | 0.61 |
07/04 | 256 | 258 | 249 | 255 | -0.39% | 5,827,300 | 1357億7819万 | -7.94% | 13.06 | 0.61 |
07/01 | 259 | 262 | 254 | 256 | -1.16% | 8,486,200 | 1363億1066万 | -7.58% | 13.11 | 0.62 |
06/30 | 263 | 264 | 257 | 259 | -1.89% | 6,019,500 | 1379億805万 | -6.83% | 13.27 | 0.62 |
06/29 | 269 | 270 | 264 | 264 | -2.58% | 5,798,800 | 1405億7037万 | -5.04% | 13.52 | 0.64 |
06/28 | 267 | 273 | 266 | 271 | +2.26% | 5,775,900 | 1442億9761万 | -2.52% | 13.88 | 0.65 |
06/27 | 262 | 268 | 259 | 265 | +3.52% | 6,422,100 | 1411億283万 | -4.68% | 13.57 | 0.64 |
06/24 | 260 | 260 | 252 | 256 | -2.29% | 7,004,300 | 1363億1066万 | -7.58% | 13.11 | 0.62 |
06/23 | 259 | 268 | 254 | 262 | -1.87% | 7,663,700 | 1395億544万 | -5.76% | 13.42 | 0.63 |
06/22 | 278 | 278 | 267 | 267 | -2.55% | 5,618,000 | 1421億6776万 | -3.61% | 13.67 | 0.64 |
06/21 | 275 | 279 | 273 | 274 | +1.48% | 6,485,700 | 1458億9500万 | -0.72% | 14.03 | 0.66 |
06/20 | 281 | 282 | 268 | 270 | -2.88% | 8,639,700 | 1437億6515万 | -1.82% | 13.83 | 0.65 |
06/17 | 280 | 283 | 273 | 278 | -2.46% | 9,816,600 | 1480億2486万 | +1.46% | 14.24 | 0.67 |
06/16 | 281 | 291 | 281 | 285 | +1.79% | 7,462,300 | 1517億5210万 | +5.17% | 14.6 | 0.69 |
06/15 | 285 | 287 | 278 | 280 | -3.11% | 8,785,900 | 1490億8978万 | +4.48% | 14.34 | 0.67 |
06/14 | 286 | 290 | 284 | 289 | -1.7% | 6,741,200 | 1538億8195万 | +9.06% | 14.8 | 0.7 |
06/13 | 288 | 298 | 288 | 294 | -0.68% | 7,949,600 | 1565億4427万 | +12.21% | 15.06 | 0.71 |
06/10 | 300 | 300 | 289 | 296 | -1.99% | 10,617,100 | 1576億920万 | +14.29% | 15.16 | 0.71 |
06/09 | 300 | 304 | 297 | 302 | +0.33% | 7,906,500 | 1608億398万 | +17.97% | 15.47 | 0.73 |
06/08 | 302 | 306 | 296 | 301 | +1.69% | 11,466,300 | 1602億7152万 | +19.44% | 15.42 | 0.72 |
06/07 | 295 | 305 | 293 | 296 | +1.72% | 12,668,800 | 1576億920万 | +19.35% | 15.16 | 0.71 |
06/06 | 290 | 296 | 288 | 291 | +1.39% | 7,417,800 | 1549億4688万 | +18.78% | 14.9 | 0.7 |
06/03 | 287 | 289 | 283 | 287 | +1.41% | 5,718,700 | 1528億1703万 | +19.09% | 14.7 | 0.69 |
06/02 | 280 | 286 | 279 | 283 | +0.71% | 5,602,600 | 1506億8717万 | +18.91% | 14.49 | 0.68 |
06/01 | 262 | 283 | 261 | 281 | +6.84% | 10,846,100 | 1496億2225万 | +19.57% | 14.39 | 0.68 |
05/31 | 259 | 268 | 258 | 263 | +0.38% | 7,495,400 | 1400億3790万 | +13.36% | 13.47 | 0.63 |
05/30 | 270 | 271 | 262 | 262 | -2.24% | 7,992,600 | 1395億544万 | +13.91% | 13.42 | 0.63 |
05/27 | 266 | 269 | 263 | 268 | +1.9% | 5,843,000 | 1427億22万 | +17.54% | 13.73 | 0.64 |
05/26 | 266 | 269 | 262 | 263 | +0.38% | 4,595,500 | 1400億3790万 | +16.89% | 13.47 | 0.63 |
05/25 | 267 | 268 | 261 | 262 | -1.13% | 5,774,800 | 1395億544万 | +17.49% | 13.42 | 0.63 |
05/24 | 262 | 268 | 260 | 265 | +2.32% | 7,325,700 | 1411億283万 | +19.91% | 13.57 | 0.64 |
05/23 | 259 | 264 | 257 | 259 | -0.38% | 6,866,800 | 1379億805万 | +18.81% | 13.27 | 0.62 |
05/20 | 244 | 264 | 242 | 260 | +5.26% | 14,490,500 | 1384億4051万 | +20.93% | 13.32 | 0.63 |
05/19 | 236 | 249 | 235 | 247 | +1.23% | 7,739,400 | 1315億1849万 | +15.96% | 12.65 | 0.59 |
05/18 | 250 | 250 | 239 | 244 | -1.61% | 8,047,200 | 1299億2110万 | +15.64% | 12.5 | 0.59 |
05/17 | 236 | 250 | 234 | 248 | +3.77% | 11,097,600 | 1320億5095万 | +18.1% | 12.7 | 0.6 |
05/16 | 233 | 247 | 231 | 239 | +11.68% | 18,954,100 | 1272億5878万 | +14.9% | 12.24 | 0.58 |
05/13 | 211 | 215 | 211 | 214 | +1.9% | 3,958,800 | 1139億4719万 | +3.38% | 10.96 | 0.51 |
05/12 | 206 | 212 | 206 | 210 | +0.48% | 4,659,200 | 1118億1734万 | +1.45% | 10.76 | 0.51 |
05/11 | 213 | 214 | 208 | 209 | -1.88% | 5,467,800 | 1112億8487万 | +0.97% | 10.7 | 0.5 |
05/10 | 209 | 214 | 207 | 213 | 0% | 4,789,100 | 1134億1473万 | +2.9% | 10.91 | 0.51 |
05/09 | 215 | 217 | 212 | 213 | -1.39% | 5,371,600 | 1134億1473万 | +2.4% | 10.91 | 0.51 |
05/06 | 212 | 217 | 211 | 216 | +2.86% | 5,398,300 | 1150億1212万 | +3.85% | 11.06 | 0.52 |
05/02 | 207 | 212 | 206 | 210 | +0.96% | 6,506,000 | 1118億1734万 | +0.96% | 10.76 | 0.51 |
04/28 | 203 | 210 | 203 | 208 | +3.48% | 6,564,300 | 1107億5241万 | 0% | 10.65 | 0.5 |
04/27 | 201 | 203 | 200 | 201 | -1.95% | 5,504,600 | 1070億2516万 | -3.37% | 10.29 | 0.48 |
04/26 | 206 | 207 | 203 | 205 | +0.49% | 3,316,600 | 1091億5502万 | -1.44% | 10.5 | 0.49 |
04/25 | 204 | 207 | 203 | 204 | -2.39% | 4,330,200 | 1086億2255万 | -2.39% | 10.45 | 0.49 |
04/22 | 209 | 211 | 207 | 209 | -1.88% | 4,654,100 | 1112億8487万 | +0.48% | 10.7 | 0.5 |
04/21 | 207 | 213 | 207 | 213 | +2.9% | 6,117,300 | 1134億1473万 | +2.4% | 10.91 | 0.51 |
04/20 | 207 | 209 | 205 | 207 | 0% | 4,765,100 | 1102億1995万 | 0% | 10.6 | 0.5 |
04/19 | 203 | 208 | 202 | 207 | +2.99% | 4,313,300 | 1102億1995万 | 0% | 10.6 | 0.5 |
04/18 | 204 | 205 | 200 | 201 | -2.43% | 3,230,900 | 1070億2516万 | -2.43% | 10.29 | 0.48 |
04/15 | 205 | 206 | 202 | 206 | +0.49% | 3,369,400 | 1096億8748万 | 0% | 10.55 | 0.5 |
04/14 | 202 | 205 | 201 | 205 | +3.02% | 2,997,300 | 1091億5502万 | 0% | 10.5 | 0.49 |
04/13 | 196 | 200 | 195 | 199 | +0.51% | 5,082,200 | 1059億6024万 | -2.45% | 10.19 | 0.48 |
04/12 | 200 | 200 | 198 | 198 | -1.49% | 3,567,200 | 1054億2777万 | -2.46% | 10.14 | 0.48 |
04/11 | 201 | 204 | 200 | 201 | -0.5% | 3,025,300 | 1070億2516万 | -0.99% | 10.29 | 0.48 |
04/08 | 205 | 206 | 200 | 202 | -0.98% | 4,960,100 | 1075億5763万 | -0.49% | 10.35 | 0.49 |