時価総額
2022/03/08~2022/08/02
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 |
08/02 | 3,525 | 3,530 | 3,365 | 3,420 | -3.25% | 2,597,800 | 4622億8804万 | -0.73% | 8.48 | 1.84 |
08/01 | 3,605 | 3,630 | 3,500 | 3,535 | +4.12% | 4,288,800 | 4778億3281万 | +2.17% | 8.76 | 1.9 |
07/29 | 3,360 | 3,460 | 3,335 | 3,395 | -3% | 3,121,800 | 4589億874万 | -2.02% | 8.42 | 1.83 |
07/28 | 3,700 | 3,720 | 3,475 | 3,500 | -2.78% | 3,032,100 | 4731億179万 | +0.84% | 8.68 | 1.88 |
07/27 | 3,425 | 3,630 | 3,425 | 3,600 | +5.11% | 2,047,900 | 4866億1899万 | +3.66% | 8.93 | 1.94 |
07/26 | 3,420 | 3,450 | 3,390 | 3,425 | +0.15% | 988,700 | 4629億6390万 | -1.5% | 8.49 | 1.84 |
07/25 | 3,465 | 3,470 | 3,410 | 3,420 | -2.43% | 935,500 | 4622億8804万 | -1.78% | 8.48 | 1.84 |
07/22 | 3,530 | 3,535 | 3,465 | 3,505 | +0.29% | 1,110,000 | 4737億7765万 | +0.37% | 8.69 | 1.89 |
07/21 | 3,545 | 3,570 | 3,475 | 3,495 | -0.71% | 1,512,300 | 4724億2593万 | -0.4% | 8.67 | 1.88 |
07/20 | 3,555 | 3,560 | 3,480 | 3,520 | +2.92% | 1,719,700 | 4758億523万 | -0.51% | 8.73 | 1.89 |
07/19 | 3,370 | 3,435 | 3,340 | 3,420 | +1.48% | 968,100 | 4622億8804万 | -4.07% | 8.48 | 1.84 |
07/15 | 3,445 | 3,485 | 3,365 | 3,370 | -0.44% | 1,261,400 | 4555億2944万 | -6.31% | 8.36 | 1.81 |
07/14 | 3,315 | 3,415 | 3,300 | 3,385 | +2.11% | 1,091,200 | 4575億5702万 | -7.03% | 8.39 | 1.82 |
07/13 | 3,330 | 3,370 | 3,290 | 3,315 | -0.6% | 1,304,800 | 4480億9498万 | -10.07% | 8.22 | 1.78 |
07/12 | 3,380 | 3,400 | 3,280 | 3,335 | -2.63% | 1,761,300 | 4507億9842万 | -10.97% | 8.27 | 1.79 |
07/11 | 3,555 | 3,565 | 3,385 | 3,425 | -2% | 1,655,700 | 4629億6390万 | -9.87% | 8.49 | 1.84 |
07/08 | 3,470 | 3,555 | 3,455 | 3,495 | +3.1% | 2,111,700 | 4724億2593万 | -9.15% | 8.67 | 1.88 |
07/07 | 3,325 | 3,415 | 3,295 | 3,390 | +3.04% | 1,344,500 | 4582億3288万 | -12.97% | 8.4 | 1.82 |
07/06 | 3,320 | 3,350 | 3,270 | 3,290 | -0.75% | 1,389,000 | 4447億1568万 | -16.6% | 8.16 | 1.77 |
07/05 | 3,350 | 3,375 | 3,270 | 3,315 | +0.15% | 1,145,300 | 4480億9498万 | -17.13% | 8.22 | 1.78 |
07/04 | 3,310 | 3,335 | 3,240 | 3,310 | +0.15% | 1,571,000 | 4474億1912万 | -18.41% | 8.21 | 1.78 |
07/01 | 3,490 | 3,535 | 3,250 | 3,305 | -5.57% | 3,571,700 | 4467億4326万 | -19.76% | 8.19 | 1.78 |
06/30 | 3,570 | 3,630 | 3,485 | 3,500 | -5.28% | 2,298,700 | 4731億179万 | -16.13% | 8.68 | 1.88 |
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 |