時価総額
2022/04/15~2022/09/09
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 |
09/09 | 25,425 | 25,595 | 25,230 | 25,390 | +0.97% | 350,000 | 2兆3145億 | +3.01% | 18.05 | 3.13 |
09/08 | 24,500 | 25,170 | 24,420 | 25,145 | +3.67% | 306,800 | 2兆2922億 | +2.32% | 17.88 | 3.1 |
09/07 | 24,030 | 24,305 | 23,900 | 24,255 | +0.48% | 247,000 | 2兆2110億 | -0.95% | 17.25 | 2.99 |
09/06 | 24,200 | 24,305 | 24,025 | 24,140 | +0.52% | 141,500 | 2兆2006億 | -1.21% | 17.16 | 2.97 |
09/05 | 24,010 | 24,120 | 23,895 | 24,015 | -0.19% | 200,000 | 2兆1892億 | -1.54% | 17.08 | 2.96 |
09/02 | 24,255 | 24,280 | 23,845 | 24,060 | -1.29% | 280,600 | 2兆1933億 | -1.08% | 17.11 | 2.96 |
09/01 | 24,540 | 24,720 | 24,360 | 24,375 | -1.79% | 279,700 | 2兆2220億 | +0.61% | 17.33 | 3 |
08/31 | 24,350 | 24,845 | 24,350 | 24,820 | +2.71% | 362,600 | 2兆2625億 | +2.93% | 17.65 | 3.06 |
08/30 | 23,685 | 24,205 | 23,685 | 24,165 | +1.7% | 215,400 | 2兆2028億 | +0.52% | 17.18 | 2.98 |
08/29 | 23,800 | 23,870 | 23,685 | 23,760 | -3.86% | 286,200 | 2兆1659億 | -0.98% | 16.89 | 2.93 |
08/26 | 24,930 | 25,115 | 24,715 | 24,715 | -0.48% | 169,000 | 2兆2530億 | +3.04% | 17.57 | 3.04 |
08/25 | 25,305 | 25,345 | 24,655 | 24,835 | -1.74% | 290,600 | 2兆2639億 | +3.73% | 17.66 | 3.06 |
08/24 | 25,160 | 25,365 | 24,905 | 25,275 | +1.36% | 322,100 | 2兆3040億 | +5.89% | 17.97 | 3.11 |
08/23 | 25,080 | 25,275 | 24,865 | 24,935 | -0.72% | 192,800 | 2兆2730億 | +5.02% | 17.73 | 3.07 |
08/22 | 24,570 | 25,135 | 24,570 | 25,115 | +0.24% | 189,800 | 2兆2894億 | +6.33% | 17.86 | 3.09 |
08/19 | 24,975 | 25,345 | 24,905 | 25,055 | +3.15% | 345,900 | 2兆2840億 | +6.66% | 17.81 | 3.09 |
08/18 | 25,165 | 25,270 | 24,280 | 24,290 | -4.88% | 408,200 | 2兆2142億 | +3.94% | 17.27 | 2.99 |
08/17 | 25,410 | 25,825 | 25,400 | 25,535 | +0.81% | 329,100 | 2兆3277億 | +9.67% | 18.16 | 3.14 |
08/16 | 25,275 | 25,455 | 25,165 | 25,330 | +1.34% | 185,500 | 2兆3090億 | +9.19% | 18.01 | 3.12 |
08/15 | 25,060 | 25,120 | 24,715 | 24,995 | -0.34% | 230,100 | 2兆2785億 | +8.1% | 17.77 | 3.08 |
08/12 | 24,625 | 25,195 | 24,525 | 25,080 | +3.25% | 473,200 | 2兆2862億 | +8.76% | 17.83 | 3.09 |
08/10 | 24,395 | 24,525 | 24,160 | 24,290 | -0.94% | 234,900 | 2兆2142億 | +5.65% | 17.27 | 2.99 |
08/09 | 24,450 | 24,780 | 24,300 | 24,520 | +1.24% | 294,500 | 2兆2352億 | +6.9% | 17.43 | 3.02 |
08/08 | 24,035 | 24,315 | 23,975 | 24,220 | +1.28% | 305,300 | 2兆2078億 | +5.94% | 17.22 | 2.98 |
08/05 | 23,600 | 23,915 | 23,570 | 23,915 | +1.74% | 272,800 | 2兆1800億 | +4.92% | 17 | 2.94 |
08/04 | 23,400 | 23,750 | 23,330 | 23,505 | +2.15% | 278,700 | 2兆1427億 | +3.31% | 16.71 | 2.89 |
08/03 | 23,115 | 23,290 | 22,965 | 23,010 | +0.39% | 260,900 | 2兆975億 | +1.26% | 16.36 | 2.83 |
08/02 | 22,970 | 23,095 | 22,770 | 22,920 | -0.56% | 298,700 | 2兆893億 | +0.8% | 16.3 | 2.82 |
08/01 | 22,350 | 23,140 | 22,340 | 23,050 | +3.5% | 436,100 | 2兆1012億 | +1.29% | 16.39 | 2.84 |
07/29 | 21,985 | 22,325 | 21,845 | 22,270 | +2.49% | 541,500 | 2兆301億 | -2.09% | 15.83 | 2.74 |
07/28 | 21,600 | 21,795 | 21,225 | 21,730 | +1% | 1,364,900 | 1兆9809億 | -4.4% | 15.45 | 2.68 |
07/27 | 21,695 | 22,125 | 21,375 | 21,515 | -6.19% | 1,101,800 | 1兆9613億 | -5.37% | 15.3 | 2.65 |
07/26 | 22,800 | 23,145 | 22,690 | 22,935 | -0.61% | 427,100 | 2兆907億 | +0.88% | 16.31 | 2.82 |
07/25 | 23,270 | 23,310 | 22,945 | 23,075 | -1.85% | 241,800 | 2兆1035億 | +1.91% | 16.41 | 2.84 |
07/22 | 23,330 | 23,640 | 23,330 | 23,510 | -0.59% | 312,100 | 2兆1431億 | +4.33% | 16.72 | 2.9 |
07/21 | 23,150 | 23,690 | 23,135 | 23,650 | +2.69% | 351,400 | 2兆1559億 | +5.4% | 16.82 | 2.91 |
07/20 | 22,560 | 23,030 | 22,370 | 23,030 | +4.4% | 281,700 | 2兆994億 | +3.11% | 16.38 | 2.84 |
07/19 | 22,110 | 22,360 | 21,930 | 22,060 | +0.75% | 348,700 | 2兆109億 | -0.81% | 15.69 | 2.72 |
07/15 | 21,995 | 22,240 | 21,885 | 21,895 | +0.05% | 255,900 | 1兆9959億 | -1.35% | 15.57 | 2.7 |
07/14 | 21,900 | 22,020 | 21,785 | 21,885 | -0.64% | 199,600 | 1兆9950億 | -1.44% | 15.56 | 2.69 |
07/13 | 22,165 | 22,305 | 21,955 | 22,025 | -0.61% | 245,900 | 2兆78億 | -1.04% | 15.66 | 2.71 |
07/12 | 21,880 | 22,285 | 21,765 | 22,160 | -5.22% | 383,900 | 2兆201億 | -0.63% | 15.76 | 2.73 |
07/11 | 24,000 | 24,185 | 23,330 | 23,380 | -0.3% | 243,500 | 2兆1313億 | +4.78% | 16.62 | 2.88 |
07/08 | 23,440 | 23,730 | 23,115 | 23,450 | 0% | 401,400 | 2兆1377億 | +5.26% | 16.67 | 2.89 |
07/07 | 23,350 | 23,575 | 23,185 | 23,450 | +0.43% | 313,100 | 2兆1377億 | +5.43% | 16.67 | 2.89 |
07/06 | 22,725 | 23,405 | 22,720 | 23,350 | +1.74% | 371,700 | 2兆1285億 | +5.12% | 16.6 | 2.88 |
07/05 | 22,940 | 23,020 | 22,685 | 22,950 | +1.66% | 223,700 | 2兆921億 | +3.4% | 16.32 | 2.83 |
07/04 | 22,320 | 22,695 | 22,320 | 22,575 | +0.24% | 176,700 | 2兆579億 | +1.74% | 16.05 | 2.78 |
07/01 | 23,100 | 23,545 | 22,340 | 22,520 | -1.75% | 300,800 | 2兆529億 | +1.42% | 16.01 | 2.77 |
06/30 | 22,715 | 23,175 | 22,680 | 22,920 | +0.7% | 328,500 | 2兆893億 | +3.27% | 16.3 | 2.82 |
06/29 | 22,855 | 22,975 | 22,605 | 22,760 | -2.71% | 442,900 | 2兆748億 | +2.71% | 16.04 | 2.78 |
06/28 | 22,960 | 23,395 | 22,760 | 23,395 | +0.06% | 361,000 | 2兆1326億 | +5.65% | 16.48 | 2.85 |
06/27 | 23,240 | 23,465 | 23,140 | 23,380 | +2.79% | 477,800 | 2兆1313億 | +5.76% | 16.47 | 2.85 |
06/24 | 22,240 | 22,890 | 22,045 | 22,745 | +3.74% | 483,000 | 2兆734億 | +3.04% | 16.03 | 2.78 |
06/23 | 21,775 | 22,015 | 21,710 | 21,925 | +0.25% | 292,500 | 1兆9986億 | -0.53% | 15.45 | 2.68 |
06/22 | 22,350 | 22,355 | 21,695 | 21,870 | +1.91% | 547,100 | 1兆9936億 | -0.82% | 15.41 | 2.67 |
06/21 | 21,095 | 21,560 | 21,025 | 21,460 | +3.92% | 391,900 | 1兆9562億 | -2.89% | 15.12 | 2.62 |
06/20 | 20,980 | 20,980 | 20,535 | 20,650 | +1.4% | 298,500 | 1兆8824億 | -6.72% | 14.55 | 2.52 |
06/17 | 20,175 | 20,590 | 20,110 | 20,365 | -3.55% | 614,200 | 1兆8564億 | -8.27% | 14.35 | 2.48 |
06/16 | 21,125 | 21,435 | 21,000 | 21,115 | +0.19% | 254,400 | 1兆9248億 | -5.22% | 14.88 | 2.58 |
06/15 | 20,820 | 21,250 | 20,745 | 21,075 | +1.98% | 345,900 | 1兆9211億 | -5.48% | 14.85 | 2.57 |
06/14 | 20,535 | 20,780 | 20,315 | 20,665 | -1.15% | 409,500 | 1兆8838億 | -7.48% | 14.56 | 2.52 |
06/13 | 21,300 | 21,545 | 20,835 | 20,905 | -5.62% | 615,300 | 1兆9057億 | -6.69% | 14.73 | 2.55 |
06/10 | 22,190 | 22,325 | 21,900 | 22,150 | -4.48% | 405,000 | 2兆191億 | -1.49% | 15.61 | 2.7 |
06/09 | 23,045 | 23,310 | 22,880 | 23,190 | +0.35% | 215,400 | 2兆1140億 | +2.81% | 16.34 | 2.83 |
06/08 | 22,985 | 23,335 | 22,870 | 23,110 | +2.78% | 262,300 | 2兆1067億 | +2.41% | 16.28 | 2.82 |
06/07 | 22,300 | 22,485 | 22,190 | 22,485 | 0% | 281,700 | 2兆497億 | -0.4% | 15.84 | 2.74 |
06/06 | 22,220 | 22,595 | 22,175 | 22,485 | -0.42% | 161,900 | 2兆497億 | -0.43% | 15.84 | 2.74 |
06/03 | 22,865 | 22,880 | 22,490 | 22,580 | -0.44% | 177,000 | 2兆583億 | -0.61% | 15.91 | 2.76 |
06/02 | 22,810 | 22,830 | 22,400 | 22,680 | -1.2% | 179,200 | 2兆675億 | -0.58% | 15.98 | 2.77 |
06/01 | 22,740 | 23,110 | 22,685 | 22,955 | +0.75% | 234,400 | 2兆925億 | +0.17% | 16.17 | 2.8 |
05/31 | 22,830 | 23,050 | 22,665 | 22,785 | -0.78% | 393,400 | 2兆770億 | -1.11% | 16.05 | 2.78 |
05/30 | 22,730 | 23,010 | 22,680 | 22,965 | +3.31% | 364,400 | 2兆1125億 | -0.79% | 16.33 | 2.83 |
05/27 | 22,680 | 22,680 | 22,185 | 22,230 | +0.72% | 190,000 | 2兆449億 | -4.3% | 15.81 | 2.74 |
05/26 | 22,515 | 22,525 | 22,005 | 22,070 | -1.32% | 241,800 | 2兆302億 | -5.47% | 15.69 | 2.72 |
05/25 | 22,265 | 22,500 | 22,110 | 22,365 | -0.42% | 231,500 | 2兆573億 | -4.72% | 15.9 | 2.75 |
05/24 | 22,550 | 22,825 | 22,450 | 22,460 | -0.33% | 266,400 | 2兆660億 | -4.83% | 15.97 | 2.77 |
05/23 | 22,460 | 22,790 | 22,210 | 22,535 | +2.62% | 340,500 | 2兆729億 | -4.98% | 16.02 | 2.78 |
05/20 | 21,910 | 22,080 | 21,695 | 21,960 | -0.86% | 347,200 | 2兆201億 | -7.78% | 15.61 | 2.7 |
05/19 | 22,355 | 22,490 | 21,910 | 22,150 | -4.07% | 559,400 | 2兆375億 | -7.65% | 15.75 | 2.73 |
05/18 | 22,915 | 23,215 | 22,915 | 23,090 | +2.99% | 342,600 | 2兆1240億 | -4.52% | 16.42 | 2.84 |
05/17 | 22,540 | 22,555 | 21,995 | 22,420 | +0.7% | 349,300 | 2兆624億 | -7.86% | 15.94 | 2.76 |
05/16 | 22,330 | 22,560 | 22,005 | 22,265 | +0.16% | 256,500 | 2兆481億 | -9.2% | 15.83 | 2.74 |
05/13 | 21,980 | 22,315 | 21,670 | 22,230 | +2.7% | 238,500 | 2兆449億 | -10.19% | 15.81 | 2.74 |
05/12 | 21,800 | 22,020 | 21,620 | 21,645 | -1.77% | 297,200 | 1兆9911億 | -13.35% | 15.39 | 2.67 |
05/11 | 22,170 | 22,390 | 21,780 | 22,035 | -1.39% | 418,400 | 2兆269億 | -12.63% | 15.67 | 2.71 |
05/10 | 22,740 | 22,950 | 22,215 | 22,345 | -2.7% | 438,500 | 2兆555億 | -12.25% | 15.89 | 2.75 |
05/09 | 23,420 | 23,750 | 22,885 | 22,965 | -3.99% | 423,800 | 2兆1125億 | -10.7% | 16.33 | 2.83 |
05/06 | 24,030 | 24,615 | 23,780 | 23,920 | +2% | 679,000 | 2兆2004億 | -7.79% | 17.01 | 2.95 |
05/02 | 23,285 | 24,290 | 23,060 | 23,450 | +0.64% | 382,500 | 2兆1571億 | -10.19% | 16.67 | 2.89 |
04/28 | 22,930 | 23,480 | 22,715 | 23,300 | +2.92% | 606,800 | 2兆1433億 | -11.43% | 16.57 | 2.87 |
04/27 | 23,315 | 23,880 | 22,615 | 22,640 | -12.59% | 1,294,300 | 2兆826億 | -14.58% | 16.1 | 2.79 |
04/26 | 25,700 | 26,200 | 25,270 | 25,900 | +3.89% | 588,000 | 2兆3825億 | -3.09% | 18.42 | 3.19 |
04/25 | 24,805 | 25,065 | 24,555 | 24,930 | -1.29% | 376,000 | 2兆2933億 | -6.93% | 17.73 | 3.07 |
04/22 | 25,465 | 25,765 | 25,200 | 25,255 | -3.26% | 327,400 | 2兆3232億 | -6.05% | 17.96 | 3.11 |
04/21 | 25,325 | 26,270 | 25,315 | 26,105 | +2.39% | 338,100 | 2兆4013億 | -3.16% | 18.56 | 3.21 |
04/20 | 25,430 | 25,660 | 25,300 | 25,495 | +2.06% | 322,500 | 2兆3452億 | -5.49% | 18.13 | 3.14 |
04/19 | 25,290 | 25,460 | 24,960 | 24,980 | -0.83% | 220,200 | 2兆2979億 | -7.38% | 17.76 | 3.08 |
04/18 | 24,900 | 25,240 | 24,650 | 25,190 | +0.04% | 251,500 | 2兆3172億 | -6.66% | 17.91 | 3.1 |
04/15 | 25,080 | 25,395 | 24,910 | 25,180 | -1.56% | 216,300 | 2兆3163億 | -6.76% | 17.9 | 3.1 |