時価総額
2022/02/01～2022/06/29
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 |
| 06/29 | 3,675 | 3,695 | 3,610 | 3,695 | -1.73% | 1,638,400 | 4994億6032万 | -12.34% | 9.16 | 1.99 |
| 06/28 | 3,730 | 3,785 | 3,670 | 3,760 | -0.79% | 1,780,300 | 5082億4650万 | -11.65% | 9.32 | 2.02 |
| 06/27 | 3,760 | 3,820 | 3,665 | 3,790 | +3.27% | 2,397,100 | 5123億166万 | -11.76% | 9.4 | 2.04 |
| 06/24 | 3,575 | 3,695 | 3,550 | 3,670 | +3.97% | 1,969,000 | 4960億8102万 | -15.42% | 9.1 | 1.98 |
| 06/23 | 3,585 | 3,600 | 3,485 | 3,530 | -0.56% | 1,653,200 | 4771億5695万 | -19.55% | 8.75 | 1.9 |
| 06/22 | 3,770 | 3,785 | 3,520 | 3,550 | -4.05% | 2,212,000 | 4798億6039万 | -20.12% | 8.8 | 1.91 |
| 06/21 | 3,620 | 3,755 | 3,545 | 3,700 | +4.23% | 2,637,500 | 5001億3618万 | -17.85% | 9.17 | 1.99 |
| 06/20 | 3,720 | 3,745 | 3,460 | 3,550 | -3.4% | 2,379,900 | 4798億6039万 | -22.06% | 8.8 | 1.91 |
| 06/17 | 3,750 | 3,760 | 3,635 | 3,675 | -6.49% | 3,278,200 | 4967億5688万 | -20.3% | 9.11 | 1.98 |
| 06/16 | 4,320 | 4,320 | 3,920 | 3,930 | -6.98% | 4,169,400 | 5312億2573万 | -15.76% | 9.74 | 2.12 |
| 06/15 | 4,235 | 4,260 | 4,165 | 4,225 | +0.72% | 1,407,000 | 5711億145万 | -10.16% | 10.47 | 2.27 |
| 06/14 | 4,105 | 4,255 | 4,100 | 4,195 | -0.83% | 2,876,900 | 5670億4629万 | -11.44% | 10.4 | 2.26 |
| 06/13 | 4,345 | 4,390 | 4,215 | 4,230 | -5.05% | 2,461,300 | 5717億7731万 | -11.3% | 10.49 | 2.28 |
| 06/10 | 4,490 | 4,535 | 4,410 | 4,455 | -1.22% | 2,314,600 | 6021億9100万 | -7.23% | 11.05 | 2.4 |
| 06/09 | 4,700 | 4,700 | 4,505 | 4,510 | -6.33% | 2,935,000 | 6096億2545万 | -6.43% | 11.18 | 2.43 |
| 06/08 | 4,740 | 4,820 | 4,690 | 4,815 | +2.77% | 1,651,800 | 6508億5290万 | -0.72% | 11.94 | 2.59 |
| 06/07 | 4,645 | 4,715 | 4,585 | 4,685 | +1.52% | 1,547,300 | 6332億8054万 | -4.09% | 11.62 | 2.52 |
| 06/06 | 4,600 | 4,645 | 4,535 | 4,615 | -1.49% | 1,733,100 | 6238億1851万 | -6.35% | 11.44 | 2.48 |
| 06/03 | 4,735 | 4,745 | 4,630 | 4,685 | +0.97% | 1,669,000 | 6332億8054万 | -5.81% | 11.62 | 2.52 |
| 06/02 | 4,620 | 4,725 | 4,600 | 4,640 | -0.43% | 1,616,800 | 6271億9781万 | -7.37% | 11.5 | 2.5 |
| 06/01 | 4,595 | 4,670 | 4,460 | 4,660 | -1.79% | 3,001,100 | 6299億124万 | -7.76% | 11.55 | 2.51 |
| 05/31 | 4,815 | 4,875 | 4,725 | 4,745 | -2.27% | 1,405,400 | 6413億9086万 | -6.92% | 11.76 | 2.55 |
| 05/30 | 4,745 | 4,870 | 4,700 | 4,855 | +4.3% | 1,540,000 | 6562億5977万 | -5.42% | 12.04 | 2.61 |
| 05/27 | 4,690 | 4,695 | 4,600 | 4,655 | +2.31% | 1,377,000 | 6292億2539万 | -10% | 11.54 | 2.51 |
| 05/26 | 4,685 | 4,690 | 4,540 | 4,550 | -3.5% | 1,273,800 | 6150億3233万 | -12.65% | 11.28 | 2.45 |
| 05/25 | 4,750 | 4,780 | 4,665 | 4,715 | -0.42% | 945,100 | 6373億3570万 | -10.19% | 11.69 | 2.54 |
| 05/24 | 4,905 | 4,945 | 4,735 | 4,735 | -3.27% | 972,100 | 6400億3914万 | -10.51% | 11.74 | 2.55 |
| 05/23 | 4,970 | 5,020 | 4,895 | 4,895 | -0.1% | 1,000,800 | 6616億6665万 | -7.97% | 12.14 | 2.63 |
| 05/20 | 4,950 | 4,950 | 4,810 | 4,900 | -0.51% | 1,140,700 | 6623億4251万 | -8.05% | 12.15 | 2.64 |
| 05/19 | 4,875 | 4,945 | 4,815 | 4,925 | -2.48% | 1,591,000 | 6657億2181万 | -7.74% | 12.21 | 2.65 |
| 05/18 | 5,110 | 5,190 | 5,020 | 5,050 | +1.61% | 1,166,700 | 6826億1830万 | -5.66% | 12.52 | 2.72 |
| 05/17 | 5,000 | 5,020 | 4,860 | 4,970 | +0.1% | 1,048,400 | 6718億455万 | -7.35% | 12.32 | 2.67 |
| 05/16 | 5,120 | 5,120 | 4,955 | 4,965 | -1.1% | 961,400 | 6711億2869万 | -7.8% | 12.31 | 2.67 |
| 05/13 | 4,915 | 5,050 | 4,900 | 5,020 | +2.76% | 835,400 | 6785億6314万 | -7.26% | 12.45 | 2.7 |
| 05/12 | 4,950 | 5,090 | 4,870 | 4,885 | -3.46% | 1,128,200 | 6603億1493万 | -10.15% | 12.11 | 2.63 |
| 05/11 | 4,930 | 5,120 | 4,895 | 5,060 | +1.3% | 1,154,600 | 6839億7002万 | -7.51% | 12.55 | 2.72 |
| 05/10 | 4,890 | 5,010 | 4,705 | 4,995 | -1.28% | 1,935,000 | 6751億8385万 | -9.23% | 12.38 | 2.69 |
| 05/09 | 4,925 | 5,110 | 4,840 | 5,060 | +3.27% | 1,942,800 | 6839億7002万 | -8.66% | 12.55 | 2.72 |
| 05/06 | 5,130 | 5,260 | 4,890 | 4,900 | -6.84% | 3,242,800 | 6623億4251万 | -12.06% | 12.15 | 2.64 |
| 05/02 | 5,430 | 5,580 | 5,260 | 5,260 | -7.88% | 2,865,900 | 7110億441万 | -6.14% | 13.04 | 2.83 |
| 04/28 | 5,500 | 5,730 | 5,330 | 5,710 | -0.87% | 2,906,600 | 7718億3178万 | +1.51% | 14.16 | 3.07 |
| 04/27 | 5,600 | 5,760 | 5,510 | 5,760 | +0.17% | 1,235,500 | 7785億9038万 | +2.49% | 14.28 | 3.1 |
| 04/26 | 5,720 | 5,790 | 5,630 | 5,750 | +3.42% | 1,156,600 | 7772億3866万 | +2.55% | 14.26 | 3.09 |
| 04/25 | 5,550 | 5,630 | 5,520 | 5,560 | -2.8% | 1,036,100 | 7515億5599万 | -0.45% | 13.78 | 2.99 |
| 04/22 | 5,660 | 5,760 | 5,650 | 5,720 | -1.38% | 779,500 | 7731億8350万 | +2.64% | 14.18 | 3.08 |
| 04/21 | 5,780 | 5,860 | 5,730 | 5,800 | +3.2% | 868,400 | 7839億9726万 | +4.37% | 14.38 | 3.12 |
| 04/20 | 5,930 | 5,950 | 5,590 | 5,620 | -3.6% | 1,370,600 | 7596億6631万 | +1.63% | 13.93 | 3.02 |
| 04/19 | 5,670 | 5,850 | 5,640 | 5,830 | +4.48% | 1,180,200 | 7880億5242万 | +6.02% | 14.45 | 3.14 |
| 04/18 | 5,500 | 5,590 | 5,470 | 5,580 | 0% | 622,400 | 7542億5943万 | +2.31% | 13.83 | 3 |
| 04/15 | 5,550 | 5,730 | 5,520 | 5,580 | -2.96% | 924,800 | 7542億5943万 | +2.97% | 13.83 | 3 |
| 04/14 | 5,660 | 5,750 | 5,580 | 5,750 | +6.09% | 1,369,200 | 7772億3866万 | +6.68% | 14.26 | 3.09 |
| 04/13 | 5,250 | 5,430 | 5,250 | 5,420 | +5.24% | 1,107,800 | 7326億3192万 | +1.42% | 13.44 | 2.92 |
| 04/12 | 5,200 | 5,220 | 5,060 | 5,150 | +0.19% | 1,028,400 | 6961億3550万 | -3.07% | 12.77 | 2.77 |
| 04/11 | 5,200 | 5,260 | 5,100 | 5,140 | -2.65% | 958,100 | 6947億8378万 | -2.95% | 12.74 | 2.77 |
| 04/08 | 5,390 | 5,400 | 5,200 | 5,280 | -0.94% | 854,900 | 7137億785万 | -0.13% | 13.09 | 2.84 |
| 04/07 | 5,360 | 5,420 | 5,280 | 5,330 | -3.27% | 840,600 | 7204億6645万 | +0.95% | 13.21 | 2.87 |
| 04/06 | 5,500 | 5,540 | 5,350 | 5,510 | -2.48% | 1,234,500 | 7447億9740万 | +4.63% | 13.66 | 2.97 |
| 04/05 | 5,780 | 5,800 | 5,630 | 5,650 | +0.36% | 1,056,100 | 7637億2147万 | +7.72% | 14.01 | 3.04 |
| 04/04 | 5,640 | 5,690 | 5,560 | 5,630 | -1.92% | 770,600 | 7610億1803万 | +8.02% | 13.96 | 3.03 |
| 04/01 | 5,750 | 5,790 | 5,630 | 5,740 | -1.88% | 957,000 | 7758億8694万 | +10.94% | 14.23 | 3.09 |
| 03/31 | 5,750 | 5,930 | 5,730 | 5,850 | -1.02% | 892,400 | 7907億5586万 | +14.26% | 15.02 | 3.91 |
| 03/30 | 5,970 | 5,990 | 5,800 | 5,910 | +0.68% | 1,244,600 | 7988億6617万 | +16.61% | 15.17 | 3.95 |
| 03/29 | 5,780 | 5,880 | 5,730 | 5,870 | +2.98% | 960,800 | 7934億5929万 | +16.89% | 15.07 | 3.93 |
| 03/28 | 5,690 | 5,750 | 5,630 | 5,700 | -1.55% | 1,018,200 | 7704億8006万 | +14.39% | 14.63 | 3.81 |
| 03/25 | 5,730 | 5,800 | 5,660 | 5,790 | +3.58% | 1,508,100 | 7826億4554万 | +16.88% | 14.86 | 3.87 |
| 03/24 | 5,320 | 5,590 | 5,310 | 5,590 | +3.14% | 976,500 | 7556億1115万 | +13.48% | 14.35 | 3.74 |
| 03/23 | 5,290 | 5,450 | 5,230 | 5,420 | +4.23% | 1,331,000 | 7326億3192万 | +10.66% | 13.91 | 3.62 |
| 03/22 | 5,290 | 5,290 | 5,150 | 5,200 | -1.33% | 1,000,100 | 7028億9409万 | +6.58% | 13.35 | 3.48 |
| 03/18 | 5,270 | 5,320 | 5,140 | 5,270 | -0.94% | 1,496,600 | 7123億5613万 | +8.06% | 13.53 | 3.52 |
| 03/17 | 5,370 | 5,420 | 5,240 | 5,320 | +3.91% | 1,561,300 | 7191億1473万 | +9.26% | 13.66 | 3.56 |
| 03/16 | 5,030 | 5,120 | 4,940 | 5,120 | +5.89% | 1,300,300 | 6920億8034万 | +5.63% | 13.14 | 3.42 |
| 03/15 | 4,655 | 4,875 | 4,655 | 4,835 | +2.33% | 957,300 | 6535億5633万 | -0.12% | 12.41 | 3.23 |
| 03/14 | 4,730 | 4,825 | 4,685 | 4,725 | +0.53% | 693,800 | 6386億8742万 | -2.58% | 12.13 | 3.16 |
| 03/11 | 4,775 | 4,790 | 4,610 | 4,700 | -2.99% | 1,053,600 | 6353億812万 | -3.31% | 12.06 | 3.14 |
| 03/10 | 4,810 | 4,880 | 4,765 | 4,845 | +5.33% | 1,018,000 | 6549億805万 | -0.74% | 12.44 | 3.24 |
| 03/09 | 4,800 | 4,825 | 4,575 | 4,600 | -1.29% | 1,324,300 | 6217億9093万 | -6.01% | 11.81 | 3.08 |
| 03/08 | 4,570 | 4,875 | 4,515 | 4,660 | -1.06% | 1,864,200 | 6299億124万 | -5.25% | 11.96 | 3.12 |
| 03/07 | 4,785 | 4,800 | 4,610 | 4,710 | -4.17% | 1,611,000 | 6366億5984万 | -4.5% | 12.09 | 3.15 |
| 03/04 | 5,100 | 5,110 | 4,870 | 4,915 | -3.82% | 1,797,700 | 6643億7009万 | -0.22% | 12.62 | 3.29 |
| 03/03 | 5,100 | 5,180 | 5,080 | 5,110 | +2.4% | 1,285,900 | 6907億2862万 | +3.86% | 13.12 | 3.42 |
| 03/02 | 4,900 | 5,070 | 4,895 | 4,990 | +0.2% | 1,568,600 | 6745億799万 | +1.8% | 12.81 | 3.34 |
| 03/01 | 4,855 | 5,010 | 4,850 | 4,980 | +3.32% | 1,425,400 | 6731億5627万 | +1.67% | 12.78 | 3.33 |
| 02/28 | 4,665 | 4,850 | 4,585 | 4,820 | +2.99% | 1,567,100 | 6515億2876万 | -1.39% | 12.37 | 3.22 |
| 02/25 | 4,590 | 4,685 | 4,545 | 4,680 | +6.36% | 1,393,200 | 6326億468万 | -4.31% | 12.01 | 3.13 |
| 02/24 | 4,475 | 4,510 | 4,310 | 4,400 | -3.19% | 1,649,300 | 5947億5654万 | -10.2% | 11.29 | 2.94 |
| 02/22 | 4,615 | 4,655 | 4,455 | 4,545 | -4.42% | 1,280,400 | 6143億5647万 | -7.87% | 11.67 | 3.04 |
| 02/21 | 4,750 | 4,810 | 4,660 | 4,755 | -2.76% | 859,600 | 6427億4258万 | -4.19% | 12.21 | 3.18 |
| 02/18 | 4,845 | 4,930 | 4,790 | 4,890 | -2% | 915,800 | 6609億9079万 | -1.89% | 12.55 | 3.27 |
| 02/17 | 5,080 | 5,100 | 4,940 | 4,990 | -1.58% | 714,800 | 6745億799万 | -0.24% | 12.81 | 3.34 |
| 02/16 | 5,100 | 5,110 | 5,030 | 5,070 | +3.58% | 724,600 | 6853億2174万 | +1.08% | 13.01 | 3.39 |
| 02/15 | 4,980 | 5,010 | 4,875 | 4,895 | -1.01% | 808,700 | 6616億6665万 | -2.45% | 12.56 | 3.27 |
| 02/14 | 4,930 | 5,040 | 4,920 | 4,945 | -4.17% | 779,800 | 6684億2525万 | -1.77% | 12.69 | 3.31 |
| 02/10 | 5,220 | 5,240 | 5,100 | 5,160 | +1.98% | 1,067,600 | 6974億8722万 | +2.16% | 13.25 | 3.45 |
| 02/09 | 4,920 | 5,070 | 4,900 | 5,060 | +5.86% | 1,301,100 | 6839億7002万 | -0.16% | 12.99 | 3.38 |
| 02/08 | 5,000 | 5,010 | 4,760 | 4,780 | -3.92% | 1,455,900 | 6461億2188万 | -6.13% | 12.27 | 3.2 |
| 02/07 | 4,930 | 5,020 | 4,815 | 4,975 | -1.68% | 1,182,700 | 6724億8041万 | -2.85% | 12.77 | 3.33 |
| 02/04 | 4,935 | 5,100 | 4,870 | 5,060 | +1.4% | 1,280,000 | 6839億7002万 | -1.54% | 12.99 | 3.38 |
| 02/03 | 5,100 | 5,160 | 4,915 | 4,990 | -4.04% | 1,242,900 | 6745億799万 | -3.28% | 12.81 | 3.34 |
| 02/02 | 5,230 | 5,290 | 5,140 | 5,200 | +0.39% | 1,121,800 | 7028億9409万 | +0.37% | 13.35 | 3.48 |
| 02/01 | 5,340 | 5,430 | 5,130 | 5,180 | -0.38% | 1,835,200 | 7001億9065万 | -0.27% | 13.3 | 3.46 |
