時価総額
2021/12/17～2022/05/19
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 |
| 05/19 | 1,464 | 1,480 | 1,461 | 1,477 | -1.07% | 1,108,900 | 2042億8164万 | -5.08% | 21.5 | 1.71 |
| 05/18 | 1,485 | 1,502 | 1,483 | 1,493 | +0.95% | 873,500 | 2064億9458万 | -4.36% | 21.73 | 1.73 |
| 05/17 | 1,480 | 1,484 | 1,469 | 1,479 | +0.2% | 736,500 | 2045億5826万 | -5.5% | 21.53 | 1.71 |
| 05/16 | 1,493 | 1,497 | 1,464 | 1,476 | -0.47% | 1,191,900 | 2041億4333万 | -5.93% | 21.48 | 1.71 |
| 05/13 | 1,489 | 1,493 | 1,470 | 1,483 | -0.13% | 1,335,200 | 2051億1149万 | -5.84% | 21.59 | 1.72 |
| 05/12 | 1,476 | 1,489 | 1,455 | 1,485 | -0.6% | 1,246,000 | 2053億8811万 | -5.95% | 21.61 | 1.72 |
| 05/11 | 1,482 | 1,501 | 1,462 | 1,494 | +0.47% | 1,628,400 | 2066億3289万 | -5.5% | 21.75 | 1.73 |
| 05/10 | 1,436 | 1,487 | 1,432 | 1,487 | +2.91% | 3,485,800 | 2056億6473万 | -6.06% | 21.64 | 1.72 |
| 05/09 | 1,483 | 1,496 | 1,445 | 1,445 | -5.56% | 4,780,800 | 1998億5577万 | -8.89% | 21.03 | 1.67 |
| 05/06 | 1,509 | 1,530 | 1,491 | 1,530 | +0.13% | 3,557,100 | 2116億1199万 | -3.83% | 22.27 | 1.77 |
| 05/02 | 1,479 | 1,535 | 1,472 | 1,528 | -7% | 8,482,700 | 2113億3537万 | -4.02% | 22.24 | 1.77 |
| 04/28 | 1,633 | 1,660 | 1,617 | 1,643 | +1.42% | 2,272,200 | 2272億4085万 | +3.07% | 23.91 | 1.9 |
| 04/27 | 1,600 | 1,624 | 1,593 | 1,620 | 0% | 2,861,500 | 2240億5976万 | +1.76% | 23.58 | 1.87 |
| 04/26 | 1,614 | 1,626 | 1,601 | 1,620 | +1.06% | 1,171,800 | 2240億5976万 | +1.89% | 23.58 | 1.87 |
| 04/25 | 1,600 | 1,621 | 1,598 | 1,603 | -1.35% | 1,570,300 | 2217億851万 | +1.01% | 23.33 | 1.85 |
| 04/22 | 1,601 | 1,625 | 1,597 | 1,625 | +0.25% | 1,260,400 | 2247億5130万 | +2.59% | 23.65 | 1.88 |
| 04/21 | 1,609 | 1,625 | 1,607 | 1,621 | +0.81% | 988,400 | 2241億9239万 | +2.59% | 23.59 | 1.88 |
| 04/20 | 1,626 | 1,627 | 1,600 | 1,608 | 0% | 989,600 | 2223億9443万 | +2.03% | 23.4 | 1.86 |
| 04/19 | 1,595 | 1,613 | 1,591 | 1,608 | +1.52% | 1,024,200 | 2223億9443万 | +2.29% | 23.4 | 1.86 |
| 04/18 | 1,597 | 1,599 | 1,566 | 1,584 | -1.19% | 936,300 | 2190億7511万 | +0.96% | 23.06 | 1.83 |
| 04/15 | 1,580 | 1,618 | 1,580 | 1,603 | -0.8% | 1,149,100 | 2217億290万 | +2.3% | 23.33 | 1.85 |
| 04/14 | 1,624 | 1,637 | 1,615 | 1,616 | +0.31% | 1,216,800 | 2235億87万 | +3.26% | 23.52 | 1.87 |
| 04/13 | 1,584 | 1,614 | 1,577 | 1,611 | +2.48% | 1,724,600 | 2228億934万 | +3.2% | 23.45 | 1.86 |
| 04/12 | 1,585 | 1,595 | 1,566 | 1,572 | -1.44% | 985,100 | 2174億1545万 | +0.83% | 22.88 | 1.82 |
| 04/11 | 1,600 | 1,600 | 1,577 | 1,595 | -0.37% | 1,111,000 | 2205億9646万 | +2.44% | 23.22 | 1.85 |
| 04/08 | 1,610 | 1,619 | 1,584 | 1,601 | +1.59% | 1,823,400 | 2214億2629万 | +2.89% | 23.3 | 1.85 |
| 04/07 | 1,581 | 1,584 | 1,561 | 1,576 | -1.07% | 1,424,400 | 2179億6867万 | +1.29% | 22.94 | 1.82 |
| 04/06 | 1,612 | 1,615 | 1,569 | 1,593 | -1.55% | 1,662,700 | 2203億1985万 | +2.38% | 23.19 | 1.84 |
| 04/05 | 1,603 | 1,623 | 1,593 | 1,618 | +2.41% | 2,430,600 | 2237億7748万 | +3.92% | 23.55 | 1.87 |
| 04/04 | 1,557 | 1,583 | 1,552 | 1,580 | +2.73% | 1,846,100 | 2185億2189万 | +1.48% | 23 | 1.83 |
| 04/01 | 1,534 | 1,542 | 1,512 | 1,538 | -0.97% | 1,637,400 | 2127億1308万 | -1.28% | 22.39 | 1.78 |
| 03/31 | 1,564 | 1,571 | 1,552 | 1,553 | -0.83% | 938,000 | 2147億8765万 | -0.45% | 16.38 | 1.84 |
| 03/30 | 1,570 | 1,582 | 1,557 | 1,566 | -0.06% | 1,291,600 | 2165億8562万 | +0.26% | 16.52 | 1.85 |
| 03/29 | 1,564 | 1,568 | 1,547 | 1,567 | +0.58% | 1,136,200 | 2167億2392万 | +0.13% | 16.53 | 1.85 |
| 03/28 | 1,567 | 1,568 | 1,547 | 1,558 | -1.02% | 946,500 | 2154億7918万 | -0.57% | 16.43 | 1.84 |
| 03/25 | 1,587 | 1,588 | 1,570 | 1,574 | -0.44% | 971,800 | 2176億9206万 | +0.32% | 16.6 | 1.86 |
| 03/24 | 1,570 | 1,594 | 1,565 | 1,581 | +0.06% | 1,051,800 | 2186億6019万 | +0.64% | 16.67 | 1.87 |
| 03/23 | 1,564 | 1,587 | 1,558 | 1,580 | +2.07% | 1,342,300 | 2185億2189万 | +0.45% | 16.66 | 1.87 |
| 03/22 | 1,551 | 1,555 | 1,533 | 1,548 | +1.11% | 1,353,600 | 2140億9458万 | -1.65% | 16.33 | 1.83 |
| 03/18 | 1,530 | 1,537 | 1,520 | 1,531 | +0.33% | 1,491,700 | 2117億4341万 | -2.92% | 16.15 | 1.81 |
| 03/17 | 1,520 | 1,537 | 1,515 | 1,526 | +0.93% | 1,991,500 | 2110億5189万 | -3.42% | 16.09 | 1.8 |
| 03/16 | 1,520 | 1,522 | 1,488 | 1,512 | +0.33% | 1,932,000 | 2091億1563万 | -4.42% | 15.95 | 1.79 |
| 03/15 | 1,524 | 1,536 | 1,497 | 1,507 | -1.5% | 1,810,000 | 2084億2411万 | -4.92% | 15.89 | 1.78 |
| 03/14 | 1,544 | 1,556 | 1,522 | 1,530 | -0.33% | 1,420,800 | 2116億511万 | -3.71% | 16.14 | 1.81 |
| 03/11 | 1,532 | 1,547 | 1,520 | 1,535 | -1.48% | 1,699,600 | 2122億9663万 | -3.58% | 16.19 | 1.81 |
| 03/10 | 1,550 | 1,569 | 1,541 | 1,558 | +2.43% | 1,994,000 | 2154億7762万 | -2.32% | 16.43 | 1.84 |
| 03/09 | 1,558 | 1,563 | 1,519 | 1,521 | -1.68% | 2,333,400 | 2103億6037万 | -4.76% | 16.04 | 1.8 |
| 03/08 | 1,506 | 1,566 | 1,506 | 1,547 | +0.98% | 2,310,400 | 2139億5627万 | -3.25% | 16.32 | 1.83 |
| 03/07 | 1,532 | 1,539 | 1,517 | 1,532 | -1.98% | 2,561,400 | 2118億8171万 | -4.19% | 16.16 | 1.81 |
| 03/04 | 1,590 | 1,595 | 1,553 | 1,563 | -1.94% | 1,622,200 | 2161億6914万 | -2.19% | 16.48 | 1.85 |
| 03/03 | 1,617 | 1,617 | 1,586 | 1,594 | -0.38% | 1,062,800 | 2204億5656万 | -0.25% | 16.81 | 1.88 |
| 03/02 | 1,610 | 1,620 | 1,598 | 1,600 | -1.05% | 1,239,200 | 2212億8639万 | +0.19% | 16.87 | 1.89 |
| 03/01 | 1,627 | 1,632 | 1,606 | 1,617 | +0.94% | 928,000 | 2236億3755万 | +1.13% | 17.05 | 1.91 |
| 02/28 | 1,595 | 1,607 | 1,588 | 1,602 | -0.37% | 1,328,400 | 2215億6299万 | +0.06% | 16.9 | 1.89 |
| 02/25 | 1,598 | 1,614 | 1,580 | 1,608 | +1.58% | 1,229,900 | 2223億9282万 | +0.25% | 16.96 | 1.9 |
| 02/24 | 1,601 | 1,606 | 1,576 | 1,583 | -2.16% | 1,270,400 | 2189億3522万 | -1.49% | 16.7 | 1.87 |
| 02/22 | 1,603 | 1,632 | 1,600 | 1,618 | -0.37% | 958,000 | 2237億7586万 | +0.25% | 17.06 | 1.91 |
| 02/21 | 1,599 | 1,624 | 1,593 | 1,624 | -0.06% | 622,800 | 2246億568万 | +0.25% | 17.13 | 1.92 |
| 02/18 | 1,600 | 1,631 | 1,595 | 1,625 | +0.43% | 877,900 | 2247億4399万 | -0.06% | 17.14 | 1.92 |
| 02/17 | 1,636 | 1,644 | 1,601 | 1,618 | -0.55% | 1,573,300 | 2237億7586万 | -0.92% | 17.06 | 1.91 |
| 02/16 | 1,650 | 1,650 | 1,618 | 1,627 | +0.25% | 1,077,200 | 2250億2059万 | -0.85% | 17.16 | 1.92 |
| 02/15 | 1,617 | 1,623 | 1,595 | 1,623 | +1.25% | 1,318,900 | 2244億6738万 | -1.46% | 17.12 | 1.92 |
| 02/14 | 1,590 | 1,615 | 1,574 | 1,603 | -1.29% | 1,511,900 | 2217億130万 | -3.08% | 16.91 | 1.89 |
| 02/10 | 1,620 | 1,643 | 1,614 | 1,624 | +1.31% | 2,418,700 | 2246億568万 | -2.29% | 17.13 | 1.92 |
| 02/09 | 1,589 | 1,605 | 1,569 | 1,603 | +1.58% | 1,912,700 | 2217億130万 | -3.95% | 16.91 | 1.89 |
| 02/08 | 1,577 | 1,591 | 1,569 | 1,578 | -0.19% | 1,389,900 | 2182億4370万 | -5.9% | 16.64 | 1.86 |
| 02/07 | 1,603 | 1,603 | 1,570 | 1,581 | -1.98% | 1,767,200 | 2186億5861万 | -6.17% | 16.67 | 1.87 |
| 02/04 | 1,595 | 1,614 | 1,586 | 1,613 | +0.56% | 1,050,300 | 2230億8434万 | -4.67% | 17.01 | 1.91 |
| 02/03 | 1,605 | 1,619 | 1,588 | 1,604 | -0.25% | 1,346,800 | 2218億3960万 | -5.48% | 16.92 | 1.9 |
| 02/02 | 1,597 | 1,622 | 1,593 | 1,608 | -0.56% | 2,078,000 | 2223億9282万 | -5.52% | 16.96 | 1.9 |
| 02/01 | 1,650 | 1,661 | 1,604 | 1,617 | +2.86% | 3,145,600 | 2236億3755万 | -5.33% | 17.05 | 1.91 |
| 01/31 | 1,532 | 1,576 | 1,528 | 1,572 | +2.68% | 4,115,600 | 2174億1387万 | -8.23% | 16.58 | 1.86 |
| 01/28 | 1,504 | 1,594 | 1,502 | 1,531 | +1.32% | 6,187,000 | 2117億4341万 | -10.99% | 16.15 | 1.81 |
| 01/27 | 1,561 | 1,569 | 1,502 | 1,511 | -3.94% | 3,126,400 | 2089億7733万 | -12.56% | 15.94 | 1.79 |
| 01/26 | 1,570 | 1,585 | 1,556 | 1,573 | -0.06% | 1,630,900 | 2175億5218万 | -9.44% | 16.59 | 1.86 |
| 01/25 | 1,628 | 1,634 | 1,552 | 1,574 | -3.26% | 2,940,800 | 2176億9048万 | -9.8% | 16.6 | 1.86 |
| 01/24 | 1,610 | 1,634 | 1,583 | 1,627 | -2.34% | 2,728,600 | 2250億2059万 | -7.24% | 17.16 | 1.92 |
| 01/21 | 1,678 | 1,682 | 1,652 | 1,666 | -1.54% | 1,580,500 | 2304億1445万 | -5.34% | 17.57 | 1.97 |
| 01/20 | 1,662 | 1,700 | 1,657 | 1,692 | +0.24% | 1,536,900 | 2340億1035万 | -4.08% | 17.84 | 2 |
| 01/19 | 1,721 | 1,723 | 1,684 | 1,688 | -3.82% | 2,578,300 | 2334億5714万 | -4.47% | 17.8 | 1.99 |
| 01/18 | 1,773 | 1,787 | 1,741 | 1,755 | -1.02% | 1,241,500 | 2427億2350万 | -0.85% | 18.51 | 2.07 |
| 01/17 | 1,762 | 1,783 | 1,745 | 1,773 | -0.06% | 1,184,100 | 2452億1298万 | +0.11% | 18.7 | 2.1 |
| 01/14 | 1,785 | 1,788 | 1,751 | 1,774 | -1.22% | 1,301,900 | 2453億5128万 | +0.11% | 18.71 | 2.1 |
| 01/13 | 1,810 | 1,810 | 1,791 | 1,796 | -0.99% | 1,011,000 | 2483億9397万 | +1.35% | 18.94 | 2.12 |
| 01/12 | 1,805 | 1,824 | 1,798 | 1,814 | +1.51% | 1,191,000 | 2508億8344万 | +2.43% | 19.13 | 2.14 |
| 01/11 | 1,809 | 1,809 | 1,781 | 1,787 | +0.22% | 1,377,900 | 2471億4923万 | +0.96% | 18.85 | 2.11 |
| 01/07 | 1,800 | 1,811 | 1,771 | 1,783 | -0.61% | 1,096,500 | 2465億9602万 | +0.85% | 18.8 | 2.11 |
| 01/06 | 1,800 | 1,827 | 1,780 | 1,794 | -0.88% | 1,505,600 | 2481億1736万 | +1.53% | 18.92 | 2.12 |
| 01/05 | 1,792 | 1,815 | 1,782 | 1,810 | +0.44% | 1,388,500 | 2503億3022万 | +2.49% | 19.09 | 2.14 |
| 01/04 | 1,776 | 1,810 | 1,762 | 1,802 | +1.41% | 1,918,500 | 2492億2379万 | +2.1% | 19 | 2.13 |
| 2021 |
| 12/30 | 1,757 | 1,795 | 1,755 | 1,777 | +0.68% | 1,260,000 | 2457億6619万 | +0.57% | 18.74 | 2.1 |
| 12/29 | 1,740 | 1,765 | 1,735 | 1,765 | +1.79% | 1,446,700 | 2441億654万 | -0.34% | 18.61 | 2.09 |
| 12/28 | 1,733 | 1,746 | 1,724 | 1,734 | +0.46% | 1,388,900 | 2398億1912万 | -2.36% | 18.29 | 2.05 |
| 12/27 | 1,746 | 1,750 | 1,714 | 1,726 | -1.32% | 1,528,500 | 2387億1269万 | -3.2% | 18.2 | 2.04 |
| 12/24 | 1,757 | 1,762 | 1,744 | 1,749 | -0.23% | 1,210,500 | 2418億9368万 | -2.35% | 18.45 | 2.07 |
| 12/23 | 1,757 | 1,757 | 1,742 | 1,753 | +0.17% | 915,000 | 2424億4690万 | -2.5% | 18.49 | 2.07 |
| 12/22 | 1,747 | 1,757 | 1,743 | 1,750 | +0.98% | 1,195,800 | 2420億3198万 | -3.1% | 18.46 | 2.07 |
| 12/21 | 1,733 | 1,747 | 1,720 | 1,733 | -0.4% | 2,114,400 | 2396億8082万 | -4.47% | 18.28 | 2.05 |
| 12/20 | 1,761 | 1,766 | 1,733 | 1,740 | -1.81% | 1,163,100 | 2406億4894万 | -4.61% | 18.35 | 2.06 |
| 12/17 | 1,783 | 1,794 | 1,766 | 1,772 | -1.17% | 1,190,900 | 2450億7467万 | -3.28% | 18.69 | 2.09 |
