時価総額
2022/01/13~2022/06/10
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 |
06/10 | 4,775 | 4,775 | 4,625 | 4,645 | -3.53% | 2,020,300 | 1兆2387億 | +6.2% | 23.45 | 3.49 |
06/09 | 4,710 | 4,860 | 4,700 | 4,815 | +1.58% | 2,009,300 | 1兆2841億 | +10.36% | 24.31 | 3.62 |
06/08 | 4,755 | 4,800 | 4,710 | 4,740 | +1.17% | 1,265,900 | 1兆2641億 | +9.04% | 23.93 | 3.57 |
06/07 | 4,610 | 4,725 | 4,580 | 4,685 | +1.52% | 1,339,000 | 1兆2494億 | +8.07% | 23.65 | 3.52 |
06/06 | 4,510 | 4,640 | 4,475 | 4,615 | +0.87% | 1,065,100 | 1兆2307億 | +6.73% | 23.3 | 3.47 |
06/03 | 4,600 | 4,610 | 4,540 | 4,575 | +1.78% | 1,402,100 | 1兆2201億 | +5.98% | 23.1 | 3.44 |
06/02 | 4,500 | 4,505 | 4,450 | 4,495 | 0% | 913,200 | 1兆1987億 | +4.24% | 22.69 | 3.38 |
06/01 | 4,415 | 4,515 | 4,400 | 4,495 | +0.22% | 1,043,500 | 1兆1987億 | +4.22% | 22.69 | 3.38 |
05/31 | 4,450 | 4,490 | 4,420 | 4,485 | +0.34% | 2,971,800 | 1兆1961億 | +3.92% | 22.64 | 3.37 |
05/30 | 4,305 | 4,485 | 4,295 | 4,470 | +6.56% | 2,644,700 | 1兆1921億 | +3.5% | 22.57 | 3.36 |
05/27 | 4,300 | 4,310 | 4,190 | 4,195 | -0.12% | 1,285,100 | 1兆1187億 | -2.89% | 21.18 | 3.16 |
05/26 | 4,250 | 4,320 | 4,200 | 4,200 | -1.06% | 1,445,600 | 1兆1201億 | -2.96% | 21.2 | 3.16 |
05/25 | 4,280 | 4,280 | 4,195 | 4,245 | -0.47% | 1,050,800 | 1兆1321億 | -2.19% | 21.43 | 3.19 |
05/24 | 4,310 | 4,320 | 4,250 | 4,265 | -1.39% | 1,292,400 | 1兆1374億 | -2.09% | 21.53 | 3.21 |
05/23 | 4,300 | 4,325 | 4,260 | 4,325 | +1.17% | 939,500 | 1兆1534億 | -0.94% | 21.83 | 3.25 |
05/20 | 4,235 | 4,295 | 4,230 | 4,275 | +0.71% | 1,283,400 | 1兆1401億 | -2.17% | 21.58 | 3.22 |
05/19 | 4,135 | 4,265 | 4,135 | 4,245 | -0.7% | 1,252,400 | 1兆1321億 | -2.99% | 21.43 | 3.19 |
05/18 | 4,310 | 4,340 | 4,265 | 4,275 | 0% | 1,118,100 | 1兆1401億 | -2.58% | 21.58 | 3.22 |
05/17 | 4,205 | 4,280 | 4,180 | 4,275 | +1.06% | 998,700 | 1兆1401億 | -2.77% | 21.58 | 3.22 |
05/16 | 4,250 | 4,295 | 4,200 | 4,230 | +1.56% | 1,455,800 | 1兆1281億 | -4.08% | 21.35 | 3.18 |
05/13 | 4,105 | 4,175 | 4,080 | 4,165 | +2.21% | 1,691,900 | 1兆1107億 | -5.96% | 21.03 | 3.13 |
05/12 | 4,120 | 4,120 | 4,055 | 4,075 | -3.09% | 1,688,600 | 1兆867億 | -8.41% | 20.57 | 3.07 |
05/11 | 4,100 | 4,230 | 4,100 | 4,205 | +0.72% | 1,332,000 | 1兆1214億 | -5.99% | 21.23 | 3.16 |
05/10 | 4,175 | 4,210 | 4,050 | 4,175 | -0.12% | 2,115,500 | 1兆1134億 | -7.18% | 21.08 | 3.14 |
05/09 | 4,260 | 4,270 | 4,165 | 4,180 | -4.13% | 2,159,600 | 1兆1147億 | -7.64% | 21.1 | 3.14 |
05/06 | 4,450 | 4,450 | 4,315 | 4,360 | -1.25% | 1,692,400 | 1兆1627億 | -4.26% | 22.01 | 3.28 |
05/02 | 4,490 | 4,540 | 4,385 | 4,415 | -0.79% | 1,740,900 | 1兆1774億 | -3.41% | 22.29 | 3.32 |
04/28 | 4,395 | 4,465 | 4,385 | 4,450 | +1.14% | 1,863,900 | 1兆1867億 | -3.05% | 22.46 | 3.35 |
04/27 | 4,345 | 4,415 | 4,310 | 4,400 | -1.35% | 2,071,500 | 1兆1734億 | -4.51% | 22.21 | 3.31 |
04/26 | 4,500 | 4,530 | 4,415 | 4,460 | +0.68% | 1,206,600 | 1兆1894億 | -3.69% | 22.52 | 3.36 |
04/25 | 4,385 | 4,450 | 4,340 | 4,430 | -2.21% | 1,450,900 | 1兆1814億 | -4.65% | 22.36 | 3.33 |
04/22 | 4,510 | 4,545 | 4,485 | 4,530 | -1.09% | 1,072,600 | 1兆2081億 | -2.75% | 22.87 | 3.41 |
04/21 | 4,505 | 4,620 | 4,500 | 4,580 | +0.55% | 1,170,600 | 1兆2214億 | -1.82% | 23.12 | 3.45 |
04/20 | 4,550 | 4,585 | 4,525 | 4,555 | +1.67% | 1,756,100 | 1兆2147億 | -2.19% | 22.99 | 3.43 |
04/19 | 4,480 | 4,500 | 4,440 | 4,480 | +1.59% | 1,086,400 | 1兆1947億 | -3.53% | 22.62 | 3.37 |
04/18 | 4,445 | 4,450 | 4,345 | 4,410 | -2% | 1,710,800 | 1兆1761億 | -4.9% | 22.26 | 3.32 |
04/15 | 4,530 | 4,575 | 4,460 | 4,500 | -3.02% | 1,759,300 | 1兆2001億 | -2.89% | 22.72 | 3.39 |
04/14 | 4,590 | 4,715 | 4,590 | 4,640 | +2.54% | 2,250,400 | 1兆2374億 | +0.17% | 23.42 | 3.49 |
04/13 | 4,420 | 4,525 | 4,410 | 4,525 | +2.38% | 2,124,700 | 1兆2067億 | -1.99% | 22.84 | 3.4 |
04/12 | 4,400 | 4,505 | 4,375 | 4,420 | +0.23% | 2,559,600 | 1兆1787億 | -4.08% | 22.31 | 3.33 |
04/11 | 4,650 | 4,730 | 4,390 | 4,410 | -3.08% | 5,454,600 | 1兆1761億 | -4.26% | 22.26 | 3.32 |
04/08 | 4,510 | 4,585 | 4,460 | 4,550 | +1.11% | 2,563,800 | 1兆2134億 | -1.34% | 22.97 | 3.42 |
04/07 | 4,485 | 4,515 | 4,425 | 4,500 | -2.17% | 2,030,000 | 1兆2001億 | -2.53% | 22.72 | 3.39 |
04/06 | 4,635 | 4,635 | 4,540 | 4,600 | -2.23% | 1,809,800 | 1兆2267億 | -0.5% | 23.22 | 3.46 |
04/05 | 4,725 | 4,765 | 4,665 | 4,705 | +0.53% | 1,398,700 | 1兆2547億 | +1.71% | 23.75 | 3.54 |
04/04 | 4,680 | 4,700 | 4,620 | 4,680 | +0.21% | 1,340,600 | 1兆2481億 | +1.28% | 23.63 | 3.52 |
04/01 | 4,730 | 4,730 | 4,615 | 4,670 | -3.01% | 2,270,500 | 1兆2454億 | +1.13% | 23.58 | 3.51 |
03/31 | 4,810 | 4,905 | 4,765 | 4,815 | -1.33% | 1,503,700 | 1兆2841億 | +4.47% | 24.31 | 3.62 |
03/30 | 4,925 | 4,965 | 4,855 | 4,880 | 0% | 1,282,000 | 1兆3014億 | +6.11% | 24.64 | 3.67 |
03/29 | 4,830 | 4,905 | 4,830 | 4,880 | +1.88% | 1,363,400 | 1兆3014億 | +6.32% | 24.64 | 3.67 |
03/28 | 4,885 | 4,890 | 4,755 | 4,790 | -1.84% | 1,285,600 | 1兆2774億 | +4.47% | 24.18 | 3.6 |
03/25 | 4,940 | 4,955 | 4,830 | 4,880 | -0.71% | 1,197,700 | 1兆3014億 | +6.39% | 24.64 | 3.67 |
03/24 | 4,910 | 4,915 | 4,835 | 4,915 | -1.31% | 1,911,500 | 1兆3107億 | +7.17% | 24.81 | 3.7 |
03/23 | 4,950 | 5,010 | 4,910 | 4,980 | +3% | 1,499,600 | 1兆3281億 | +8.73% | 25.14 | 3.75 |
03/22 | 4,850 | 4,960 | 4,810 | 4,835 | +2.22% | 2,695,500 | 1兆2894億 | +5.78% | 24.41 | 3.64 |
03/18 | 4,690 | 4,745 | 4,640 | 4,730 | +0.85% | 1,762,800 | 1兆2614億 | +3.43% | 23.88 | 3.56 |
03/17 | 4,570 | 4,730 | 4,525 | 4,690 | +7.08% | 3,084,700 | 1兆2507億 | +2.45% | 23.68 | 3.53 |
03/16 | 4,350 | 4,395 | 4,295 | 4,380 | +3.42% | 1,679,700 | 1兆1681億 | -4.43% | 22.11 | 3.29 |
03/15 | 4,280 | 4,340 | 4,235 | 4,235 | -1.74% | 1,509,300 | 1兆1294億 | -7.93% | 21.38 | 3.19 |
03/14 | 4,390 | 4,445 | 4,310 | 4,310 | -0.46% | 1,113,000 | 1兆1494億 | -6.73% | 21.76 | 3.24 |
03/11 | 4,375 | 4,390 | 4,280 | 4,330 | -2.48% | 2,139,400 | 1兆1547億 | -6.66% | 21.86 | 3.26 |
03/10 | 4,455 | 4,470 | 4,395 | 4,440 | +3.86% | 1,872,900 | 1兆1841億 | -4.74% | 22.41 | 3.34 |
03/09 | 4,340 | 4,340 | 4,230 | 4,275 | -0.58% | 1,450,100 | 1兆1401億 | -8.56% | 21.58 | 3.22 |
03/08 | 4,250 | 4,375 | 4,250 | 4,300 | -1.38% | 1,897,200 | 1兆1467億 | -8.39% | 21.71 | 3.23 |
03/07 | 4,420 | 4,435 | 4,310 | 4,360 | -4.7% | 2,029,600 | 1兆1627億 | -7.41% | 22.01 | 3.28 |
03/04 | 4,640 | 4,640 | 4,520 | 4,575 | -2.14% | 1,196,900 | 1兆2201億 | -3.07% | 23.1 | 3.44 |
03/03 | 4,700 | 4,710 | 4,650 | 4,675 | +0.54% | 979,800 | 1兆2467億 | -1.06% | 23.6 | 3.52 |
03/02 | 4,605 | 4,670 | 4,575 | 4,650 | -0.53% | 1,089,800 | 1兆2401億 | -1.71% | 23.47 | 3.5 |
03/01 | 4,700 | 4,735 | 4,675 | 4,675 | +2.3% | 1,494,200 | 1兆2467億 | -1.39% | 23.6 | 3.52 |
02/28 | 4,635 | 4,675 | 4,540 | 4,570 | -0.98% | 1,510,800 | 1兆2187億 | -3.85% | 31.15 | 4.1 |
02/25 | 4,525 | 4,615 | 4,495 | 4,615 | +4.18% | 1,620,900 | 1兆2307億 | -3.31% | 31.45 | 4.14 |
02/24 | 4,500 | 4,550 | 4,395 | 4,430 | -3.06% | 1,687,500 | 1兆1814億 | -7.5% | 30.19 | 3.98 |
02/22 | 4,530 | 4,600 | 4,510 | 4,570 | -2.04% | 1,238,100 | 1兆2187億 | -5.03% | 31.15 | 4.1 |
02/21 | 4,625 | 4,680 | 4,540 | 4,665 | -1.58% | 1,309,400 | 1兆2441億 | -3.4% | 31.8 | 4.19 |
02/18 | 4,785 | 4,800 | 4,680 | 4,740 | -2.37% | 1,396,500 | 1兆2641億 | -2.17% | 32.31 | 4.25 |
02/17 | 4,860 | 4,875 | 4,800 | 4,855 | -0.1% | 934,100 | 1兆2947億 | -0.16% | 33.09 | 4.36 |
02/16 | 4,880 | 4,895 | 4,840 | 4,860 | +2.1% | 692,200 | 1兆2961億 | -0.65% | 33.12 | 4.36 |
02/15 | 4,800 | 4,825 | 4,725 | 4,760 | +0.21% | 946,100 | 1兆2694億 | -3.15% | 32.44 | 4.27 |
02/14 | 4,750 | 4,780 | 4,700 | 4,750 | -2.76% | 1,265,900 | 1兆2667億 | -3.92% | 32.38 | 4.26 |
02/10 | 4,895 | 4,940 | 4,870 | 4,885 | +0.62% | 1,035,800 | 1兆3027億 | -1.85% | 33.3 | 4.38 |
02/09 | 4,885 | 4,895 | 4,795 | 4,855 | +0.83% | 1,015,500 | 1兆2947億 | -3.13% | 33.09 | 4.36 |
02/08 | 4,825 | 4,920 | 4,810 | 4,815 | +0.31% | 1,289,200 | 1兆2841億 | -4.62% | 32.82 | 4.32 |
02/07 | 4,770 | 4,825 | 4,710 | 4,800 | +0.63% | 1,234,400 | 1兆2801億 | -5.53% | 32.72 | 4.31 |
02/04 | 4,700 | 4,770 | 4,680 | 4,770 | +0.42% | 1,000,000 | 1兆2721億 | -6.84% | 32.51 | 4.28 |
02/03 | 4,810 | 4,825 | 4,735 | 4,750 | -2.66% | 1,217,500 | 1兆2667億 | -7.98% | 32.38 | 4.26 |
02/02 | 4,800 | 4,895 | 4,800 | 4,880 | +1.88% | 1,046,200 | 1兆3014億 | -6.21% | 33.26 | 4.38 |
02/01 | 4,850 | 4,930 | 4,770 | 4,790 | +0.74% | 1,627,700 | 1兆2774億 | -8.64% | 32.65 | 4.3 |
01/31 | 4,630 | 4,845 | 4,600 | 4,755 | +1.71% | 2,052,600 | 1兆2681億 | -9.99% | 32.41 | 4.27 |
01/28 | 4,680 | 4,710 | 4,530 | 4,675 | +1.08% | 1,748,600 | 1兆2467億 | -12.14% | 31.86 | 4.2 |
01/27 | 4,785 | 4,850 | 4,590 | 4,625 | -2.01% | 2,341,300 | 1兆2334億 | -13.74% | 31.52 | 4.15 |
01/26 | 4,860 | 4,865 | 4,655 | 4,720 | -1.97% | 1,915,000 | 1兆2587億 | -12.58% | 32.17 | 4.24 |
01/25 | 4,870 | 4,900 | 4,765 | 4,815 | -1.73% | 1,939,600 | 1兆2841億 | -11.42% | 32.82 | 4.32 |
01/24 | 4,910 | 4,935 | 4,850 | 4,900 | -1.51% | 1,313,100 | 1兆3067億 | -10.57% | 33.4 | 4.4 |
01/21 | 4,960 | 5,000 | 4,905 | 4,975 | -1.68% | 1,503,800 | 1兆3267億 | -9.79% | 33.91 | 4.47 |
01/20 | 4,965 | 5,100 | 4,935 | 5,060 | +0.6% | 1,673,800 | 1兆3494億 | -8.78% | 34.49 | 4.54 |
01/19 | 4,965 | 5,130 | 4,960 | 5,030 | +0.4% | 2,801,900 | 1兆3414億 | -9.84% | 34.28 | 4.51 |
01/18 | 5,010 | 5,100 | 4,960 | 5,010 | +0.4% | 1,268,400 | 1兆3361億 | -10.63% | 34.15 | 4.5 |
01/17 | 4,985 | 5,010 | 4,945 | 4,990 | -1.19% | 1,704,200 | 1兆3307億 | -11.37% | 34.01 | 4.48 |
01/14 | 5,110 | 5,140 | 4,870 | 5,050 | -3.07% | 2,860,600 | 1兆3467億 | -10.81% | 34.42 | 4.53 |
01/13 | 5,460 | 5,490 | 5,210 | 5,210 | -6.29% | 2,725,200 | 1兆3894億 | -8.31% | 35.51 | 4.68 |