時価総額
2022/04/28~2022/09/26
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 |
09/26 | 4,290 | 4,350 | 4,280 | 4,315 | -2.15% | 1,576,900 | 1兆1507億 | -6.05% | 21.79 | 3.25 |
09/22 | 4,400 | 4,425 | 4,350 | 4,410 | -1.01% | 983,100 | 1兆1761億 | -4.4% | 22.27 | 3.32 |
09/21 | 4,430 | 4,480 | 4,410 | 4,455 | -0.89% | 930,300 | 1兆1881億 | -3.76% | 22.49 | 3.35 |
09/20 | 4,550 | 4,595 | 4,490 | 4,495 | -0.22% | 841,700 | 1兆1987億 | -3.23% | 22.69 | 3.38 |
09/16 | 4,500 | 4,535 | 4,490 | 4,505 | -1.1% | 997,900 | 1兆2014億 | -3.37% | 22.75 | 3.39 |
09/15 | 4,585 | 4,605 | 4,545 | 4,555 | -0.22% | 861,500 | 1兆2147億 | -2.67% | 23 | 3.43 |
09/14 | 4,580 | 4,625 | 4,545 | 4,565 | -3.79% | 1,250,800 | 1兆2174億 | -2.56% | 23.05 | 3.43 |
09/13 | 4,735 | 4,760 | 4,710 | 4,745 | +0.53% | 826,600 | 1兆2654億 | +1.19% | 23.96 | 3.57 |
09/12 | 4,745 | 4,790 | 4,685 | 4,720 | +0.96% | 909,000 | 1兆2587億 | +0.73% | 23.83 | 3.55 |
09/09 | 4,685 | 4,700 | 4,645 | 4,675 | +1.08% | 1,447,800 | 1兆2467億 | -0.23% | 23.6 | 3.52 |
09/08 | 4,610 | 4,625 | 4,565 | 4,625 | +2.21% | 950,200 | 1兆2334億 | -1.28% | 23.35 | 3.48 |
09/07 | 4,480 | 4,530 | 4,455 | 4,525 | -0.44% | 991,400 | 1兆2067億 | -3.42% | 22.85 | 3.4 |
09/06 | 4,550 | 4,605 | 4,505 | 4,545 | +0.66% | 1,034,500 | 1兆2121億 | -3.03% | 22.95 | 3.42 |
09/05 | 4,480 | 4,535 | 4,475 | 4,515 | +0.78% | 755,300 | 1兆2041億 | -3.85% | 22.8 | 3.4 |
09/02 | 4,500 | 4,510 | 4,450 | 4,480 | -0.33% | 909,100 | 1兆1947億 | -4.68% | 22.62 | 3.37 |
09/01 | 4,555 | 4,580 | 4,475 | 4,495 | -1.86% | 1,116,800 | 1兆1987億 | -4.44% | 22.69 | 3.38 |
08/31 | 4,515 | 4,635 | 4,515 | 4,580 | +0.11% | 1,186,300 | 1兆2214億 | -2.7% | 23.12 | 3.45 |
08/30 | 4,555 | 4,590 | 4,525 | 4,575 | +0.11% | 1,103,600 | 1兆2201億 | -2.7% | 23.1 | 3.44 |
08/29 | 4,590 | 4,605 | 4,540 | 4,570 | -4.19% | 1,422,800 | 1兆2187億 | -2.64% | 23.07 | 3.44 |
08/26 | 4,795 | 4,820 | 4,770 | 4,770 | +1.6% | 840,900 | 1兆2721億 | +1.62% | 24.08 | 3.59 |
08/25 | 4,710 | 4,720 | 4,665 | 4,695 | -0.11% | 630,800 | 1兆2521億 | +0.23% | 23.7 | 3.53 |
08/24 | 4,720 | 4,750 | 4,685 | 4,700 | 0% | 736,700 | 1兆2534億 | +0.51% | 23.73 | 3.54 |
08/23 | 4,700 | 4,725 | 4,670 | 4,700 | -1.36% | 650,000 | 1兆2534億 | +0.86% | 23.73 | 3.54 |
08/22 | 4,745 | 4,780 | 4,720 | 4,765 | -1.75% | 753,400 | 1兆2707億 | +2.72% | 24.05 | 3.58 |
08/19 | 4,870 | 4,890 | 4,840 | 4,850 | +1.04% | 829,500 | 1兆2934億 | +5.07% | 24.48 | 3.65 |
08/18 | 4,735 | 4,840 | 4,720 | 4,800 | -0.62% | 817,000 | 1兆2801億 | +4.6% | 24.23 | 3.61 |
08/17 | 4,870 | 4,875 | 4,795 | 4,830 | -0.31% | 1,002,600 | 1兆2881億 | +5.87% | 24.38 | 3.63 |
08/16 | 4,915 | 4,920 | 4,830 | 4,845 | -1.72% | 1,075,700 | 1兆2921億 | +6.72% | 24.46 | 3.64 |
08/15 | 4,925 | 4,970 | 4,890 | 4,930 | -0.2% | 1,093,300 | 1兆3147億 | +8.88% | 24.89 | 3.71 |
08/12 | 4,830 | 4,940 | 4,775 | 4,940 | +5.33% | 2,539,100 | 1兆3174億 | +9.51% | 24.94 | 3.72 |
08/10 | 4,600 | 4,720 | 4,565 | 4,690 | +0.75% | 1,063,300 | 1兆2507億 | +4.48% | 23.68 | 3.53 |
08/09 | 4,705 | 4,715 | 4,645 | 4,655 | -0.53% | 639,800 | 1兆2414億 | +4% | 23.5 | 3.5 |
08/08 | 4,700 | 4,705 | 4,645 | 4,680 | -0.85% | 579,200 | 1兆2481億 | +4.86% | 23.63 | 3.52 |
08/05 | 4,690 | 4,720 | 4,660 | 4,720 | +1.83% | 1,138,000 | 1兆2587億 | +6.12% | 23.83 | 3.55 |
08/04 | 4,675 | 4,705 | 4,630 | 4,635 | 0% | 806,600 | 1兆2361億 | +4.53% | 23.4 | 3.49 |
08/03 | 4,590 | 4,675 | 4,585 | 4,635 | +1.09% | 946,300 | 1兆2361億 | +4.77% | 23.4 | 3.49 |
08/02 | 4,665 | 4,670 | 4,550 | 4,585 | -3.68% | 1,354,800 | 1兆2227億 | +3.78% | 23.15 | 3.45 |
08/01 | 4,650 | 4,760 | 4,650 | 4,760 | +2.92% | 1,335,700 | 1兆2694億 | +7.81% | 24.03 | 3.58 |
07/29 | 4,640 | 4,685 | 4,590 | 4,625 | +1.09% | 1,176,100 | 1兆2334億 | +5.04% | 23.35 | 3.48 |
07/28 | 4,640 | 4,700 | 4,570 | 4,575 | +0.11% | 1,609,900 | 1兆2201億 | +4.17% | 23.1 | 3.44 |
07/27 | 4,455 | 4,580 | 4,425 | 4,570 | +2.58% | 1,427,000 | 1兆2187億 | +4.27% | 23.07 | 3.44 |
07/26 | 4,340 | 4,475 | 4,330 | 4,455 | +1.83% | 1,379,000 | 1兆1881億 | +1.83% | 22.49 | 3.35 |
07/25 | 4,430 | 4,460 | 4,375 | 4,375 | -4.06% | 1,506,500 | 1兆1667億 | +0.21% | 22.09 | 3.29 |
07/22 | 4,525 | 4,590 | 4,500 | 4,560 | +1% | 1,068,400 | 1兆2161億 | +4.52% | 23.02 | 3.43 |
07/21 | 4,495 | 4,515 | 4,455 | 4,515 | +0.33% | 1,251,100 | 1兆2041億 | +3.75% | 22.79 | 3.4 |
07/20 | 4,400 | 4,500 | 4,390 | 4,500 | +4.29% | 2,181,900 | 1兆2001億 | +3.62% | 22.72 | 3.39 |
07/19 | 4,170 | 4,325 | 4,170 | 4,315 | +3.6% | 1,755,300 | 1兆1507億 | -0.53% | 21.78 | 3.25 |
07/15 | 4,180 | 4,185 | 4,125 | 4,165 | -0.72% | 1,148,300 | 1兆1107億 | -4.1% | 21.03 | 3.13 |
07/14 | 4,145 | 4,230 | 4,130 | 4,195 | +0.36% | 1,231,700 | 1兆1187億 | -3.83% | 21.18 | 3.16 |
07/13 | 4,145 | 4,180 | 4,105 | 4,180 | +1.58% | 1,840,100 | 1兆1147億 | -4.72% | 21.1 | 3.14 |
07/12 | 4,245 | 4,245 | 4,090 | 4,115 | -4.08% | 3,132,400 | 1兆974億 | -6.67% | 20.77 | 3.1 |
07/11 | 4,450 | 4,495 | 4,290 | 4,290 | -5.61% | 4,771,700 | 1兆1441億 | -3.2% | 21.66 | 3.23 |
07/08 | 4,540 | 4,625 | 4,515 | 4,545 | +1.22% | 2,467,000 | 1兆2121億 | +2.25% | 22.94 | 3.42 |
07/07 | 4,400 | 4,505 | 4,340 | 4,490 | +2.28% | 1,663,200 | 1兆1974億 | +0.99% | 22.67 | 3.38 |
07/06 | 4,415 | 4,445 | 4,335 | 4,390 | +0.57% | 1,657,800 | 1兆1707億 | -1.28% | 22.16 | 3.3 |
07/05 | 4,390 | 4,420 | 4,345 | 4,365 | +0.69% | 1,412,100 | 1兆1641億 | -1.93% | 22.04 | 3.28 |
07/04 | 4,345 | 4,360 | 4,305 | 4,335 | +0.93% | 1,038,000 | 1兆1561億 | -2.72% | 21.88 | 3.26 |
07/01 | 4,395 | 4,455 | 4,270 | 4,295 | -1.72% | 1,336,400 | 1兆1454億 | -3.72% | 21.68 | 3.23 |
06/30 | 4,425 | 4,435 | 4,320 | 4,370 | -0.46% | 1,972,300 | 1兆1654億 | -1.95% | 22.06 | 3.29 |
06/29 | 4,430 | 4,435 | 4,325 | 4,390 | -2.23% | 1,773,200 | 1兆1707億 | -1.35% | 22.16 | 3.3 |
06/28 | 4,490 | 4,495 | 4,415 | 4,490 | -0.44% | 1,309,000 | 1兆1974億 | +1.04% | 22.67 | 3.38 |
06/27 | 4,515 | 4,560 | 4,505 | 4,510 | +1.23% | 1,305,900 | 1兆2027億 | +1.69% | 22.77 | 3.39 |
06/24 | 4,340 | 4,480 | 4,325 | 4,455 | +2.41% | 1,313,900 | 1兆1881億 | +0.61% | 22.49 | 3.35 |
06/23 | 4,340 | 4,395 | 4,310 | 4,350 | -0.23% | 1,105,200 | 1兆1601億 | -1.61% | 21.96 | 3.27 |
06/22 | 4,400 | 4,440 | 4,355 | 4,360 | +0.11% | 1,239,600 | 1兆1627億 | -1.29% | 22.01 | 3.28 |
06/21 | 4,295 | 4,390 | 4,280 | 4,355 | +2.59% | 1,388,600 | 1兆1614億 | -1.31% | 21.99 | 3.28 |
06/20 | 4,345 | 4,345 | 4,190 | 4,245 | -1.05% | 1,249,800 | 1兆1321億 | -3.74% | 21.43 | 3.19 |
06/17 | 4,165 | 4,320 | 4,160 | 4,290 | 0% | 1,998,600 | 1兆1441億 | -2.7% | 21.66 | 3.23 |
06/16 | 4,430 | 4,430 | 4,290 | 4,290 | 0% | 936,300 | 1兆1441億 | -2.59% | 21.66 | 3.23 |
06/15 | 4,375 | 4,380 | 4,280 | 4,290 | -1.72% | 1,027,900 | 1兆1441億 | -2.41% | 21.66 | 3.23 |
06/14 | 4,265 | 4,385 | 4,245 | 4,365 | -1.91% | 1,674,400 | 1兆1641億 | -0.61% | 22.04 | 3.28 |
06/13 | 4,500 | 4,515 | 4,420 | 4,450 | -4.2% | 1,928,900 | 1兆1867億 | +1.48% | 22.46 | 3.35 |
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 |