時価総額
2022/04/26～2022/09/21
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 |
|---|
| 2024 | 7/1, 株式分割 1→2 |
| 2022 |
| 09/21 | 1,528 | 1,550 | 1,528 | 1,540 | -0.81% | 98,000 | 770億 | +0.65% | 7.71 | 1.06 |
| 09/20 | 1,545 | 1,568 | 1,545 | 1,553 | +2.48% | 100,200 | 776億2500万 | +1.4% | 7.77 | 1.07 |
| 09/16 | 1,515 | 1,535 | 1,513 | 1,515 | -0.98% | 113,000 | 757億5000万 | -1.05% | 7.58 | 1.05 |
| 09/15 | 1,523 | 1,538 | 1,518 | 1,530 | +0.82% | 54,800 | 765億 | -0.13% | 7.66 | 1.06 |
| 09/14 | 1,498 | 1,530 | 1,488 | 1,518 | -1.46% | 116,600 | 758億7500万 | -0.95% | 7.59 | 1.05 |
| 09/13 | 1,570 | 1,570 | 1,535 | 1,540 | -1.91% | 72,000 | 770億 | +0.59% | 7.71 | 1.06 |
| 09/12 | 1,570 | 1,575 | 1,553 | 1,570 | +1.62% | 73,200 | 785億 | +2.75% | 7.86 | 1.08 |
| 09/09 | 1,525 | 1,550 | 1,515 | 1,545 | +0.82% | 109,600 | 772億5000万 | +1.38% | 7.73 | 1.07 |
| 09/08 | 1,528 | 1,533 | 1,515 | 1,533 | +1.49% | 102,600 | 766億2500万 | +0.89% | 7.67 | 1.06 |
| 09/07 | 1,513 | 1,513 | 1,479 | 1,510 | -0.33% | 141,800 | 755億 | -0.33% | 7.56 | 1.04 |
| 09/06 | 1,520 | 1,520 | 1,496 | 1,515 | -0.82% | 130,800 | 757億5000万 | +0.33% | 7.58 | 1.05 |
| 09/05 | 1,520 | 1,530 | 1,508 | 1,528 | -0.16% | 102,400 | 763億7500万 | +1.43% | 7.64 | 1.05 |
| 09/02 | 1,545 | 1,545 | 1,505 | 1,530 | +1.16% | 140,000 | 765億 | +1.8% | 7.66 | 1.06 |
| 09/01 | 1,505 | 1,520 | 1,500 | 1,513 | -0.82% | 168,200 | 756億2500万 | +0.77% | 7.57 | 1.04 |
| 08/31 | 1,520 | 1,528 | 1,513 | 1,525 | -0.97% | 100,000 | 762億5000万 | +1.67% | 7.63 | 1.05 |
| 08/30 | 1,528 | 1,545 | 1,510 | 1,540 | +2.5% | 96,600 | 770億 | +3.01% | 7.71 | 1.06 |
| 08/29 | 1,490 | 1,505 | 1,470 | 1,503 | -1.64% | 117,000 | 751億2500万 | +0.91% | 7.52 | 1.04 |
| 08/26 | 1,530 | 1,538 | 1,520 | 1,528 | +1.33% | 81,200 | 763億7500万 | +2.86% | 7.64 | 1.05 |
| 08/25 | 1,518 | 1,525 | 1,505 | 1,508 | -0.33% | 47,800 | 753億7500万 | +1.86% | 7.54 | 1.04 |
| 08/24 | 1,523 | 1,533 | 1,513 | 1,513 | -0.33% | 67,000 | 756億2500万 | +2.54% | 7.57 | 1.04 |
| 08/23 | 1,530 | 1,533 | 1,510 | 1,518 | -1.62% | 82,600 | 758億7500万 | +3.37% | 7.59 | 1.05 |
| 08/22 | 1,523 | 1,555 | 1,518 | 1,543 | +0.16% | 92,000 | 771億2500万 | +5.65% | 7.72 | 1.06 |
| 08/19 | 1,550 | 1,550 | 1,528 | 1,540 | -0.16% | 110,000 | 770億 | +6.13% | 7.71 | 1.06 |
| 08/18 | 1,530 | 1,545 | 1,528 | 1,543 | -1.44% | 92,600 | 771億2500万 | +6.97% | 7.72 | 1.06 |
| 08/17 | 1,550 | 1,573 | 1,550 | 1,565 | +0.81% | 67,200 | 782億5000万 | +9.44% | 7.83 | 1.08 |
| 08/16 | 1,555 | 1,565 | 1,548 | 1,553 | 0% | 88,000 | 776億2500万 | +9.33% | 7.77 | 1.07 |
| 08/15 | 1,560 | 1,568 | 1,538 | 1,553 | 0% | 103,200 | 776億2500万 | +10.18% | 7.77 | 1.07 |
| 08/12 | 1,523 | 1,558 | 1,515 | 1,553 | +1.8% | 215,200 | 776億2500万 | +11.05% | 7.77 | 1.07 |
| 08/10 | 1,490 | 1,533 | 1,482 | 1,525 | +2.35% | 225,800 | 762億5000万 | +9.95% | 7.63 | 1.05 |
| 08/09 | 1,500 | 1,518 | 1,481 | 1,490 | +1.57% | 442,800 | 745億 | +8.05% | 7.46 | 1.03 |
| 08/08 | 1,443 | 1,472 | 1,437 | 1,467 | +0.82% | 156,400 | 733億5000万 | +6.92% | 7.34 | 1.01 |
| 08/05 | 1,444 | 1,455 | 1,428 | 1,455 | +1.01% | 129,600 | 727億5000万 | +6.67% | 7.28 | 1 |
| 08/04 | 1,422 | 1,442 | 1,419 | 1,441 | +2.05% | 92,400 | 720億2500万 | +6.23% | 7.21 | 0.99 |
| 08/03 | 1,419 | 1,421 | 1,407 | 1,412 | +1.26% | 155,000 | 705億7500万 | +4.63% | 7.06 | 0.97 |
| 08/02 | 1,409 | 1,423 | 1,390 | 1,394 | -2.42% | 269,800 | 697億 | +3.57% | 6.98 | 0.96 |
| 08/01 | 1,432 | 1,432 | 1,413 | 1,429 | -0.31% | 316,000 | 714億2500万 | +6.37% | 7.15 | 0.99 |
| 07/29 | 1,475 | 1,475 | 1,430 | 1,433 | -2.88% | 396,200 | 716億5000万 | +7.1% | 7.17 | 0.99 |
| 07/28 | 1,485 | 1,489 | 1,442 | 1,476 | -0.94% | 654,600 | 737億7500万 | +10.77% | 7.38 | 1.02 |
| 07/27 | 1,499 | 1,523 | 1,482 | 1,490 | +6.43% | 813,800 | 744億7500万 | +12.42% | 7.45 | 1.03 |
| 07/26 | 1,390 | 1,409 | 1,380 | 1,400 | +0.68% | 131,800 | 699億7500万 | +6.34% | 7 | 0.97 |
| 07/25 | 1,406 | 1,406 | 1,383 | 1,390 | -1.35% | 99,600 | 695億 | +6.19% | 6.96 | 0.96 |
| 07/22 | 1,398 | 1,414 | 1,395 | 1,409 | +0.79% | 121,200 | 704億5000万 | +8.22% | 7.05 | 0.97 |
| 07/21 | 1,372 | 1,399 | 1,371 | 1,398 | +1.3% | 121,800 | 699億 | +7.95% | 7 | 0.96 |
| 07/20 | 1,375 | 1,380 | 1,359 | 1,380 | +2.11% | 130,200 | 690億 | +7.14% | 6.91 | 0.95 |
| 07/19 | 1,327 | 1,352 | 1,320 | 1,352 | +2.43% | 118,800 | 675億7500万 | +5.42% | 6.76 | 0.93 |
| 07/15 | 1,319 | 1,328 | 1,312 | 1,320 | -0.23% | 73,800 | 659億7500万 | +3.33% | 6.6 | 0.91 |
| 07/14 | 1,309 | 1,329 | 1,307 | 1,323 | +1.81% | 192,600 | 661億2500万 | +3.89% | 6.62 | 0.91 |
| 07/13 | 1,286 | 1,300 | 1,275 | 1,299 | +3.51% | 287,800 | 649億5000万 | +2.28% | 6.5 | 0.9 |
| 07/12 | 1,293 | 1,293 | 1,248 | 1,255 | -3.24% | 124,000 | 627億5000万 | -1.18% | 6.28 | 0.87 |
| 07/11 | 1,296 | 1,308 | 1,290 | 1,297 | +0.46% | 166,000 | 648億5000万 | +2.05% | 6.49 | 0.89 |
| 07/08 | 1,287 | 1,307 | 1,276 | 1,291 | +1.33% | 223,200 | 645億5000万 | +1.73% | 6.46 | 0.89 |
| 07/07 | 1,282 | 1,287 | 1,261 | 1,274 | 0% | 135,000 | 637億 | +0.55% | 6.38 | 0.88 |
| 07/06 | 1,312 | 1,316 | 1,264 | 1,274 | -4.32% | 127,200 | 637億 | +0.63% | 6.38 | 0.88 |
| 07/05 | 1,322 | 1,334 | 1,309 | 1,332 | +1.84% | 163,000 | 665億7500万 | +5.26% | 6.66 | 0.92 |
| 07/04 | 1,296 | 1,319 | 1,296 | 1,308 | +2.91% | 203,800 | 653億7500万 | +3.69% | 6.54 | 0.9 |
| 07/01 | 1,251 | 1,287 | 1,251 | 1,271 | +1.07% | 134,200 | 635億2500万 | +0.99% | 6.36 | 0.88 |
| 06/30 | 1,279 | 1,281 | 1,255 | 1,257 | -1.26% | 143,600 | 628億5000万 | +0.08% | 6.29 | 0.87 |
| 06/29 | 1,301 | 1,301 | 1,272 | 1,273 | -4.29% | 164,200 | 636億5000万 | +1.52% | 6.36 | 0.88 |
| 06/28 | 1,315 | 1,330 | 1,310 | 1,330 | +0.53% | 168,400 | 665億 | +6.31% | 6.64 | 0.92 |
| 06/27 | 1,314 | 1,333 | 1,311 | 1,323 | +1.73% | 190,200 | 661億5000万 | +6.27% | 6.61 | 0.91 |
| 06/24 | 1,293 | 1,309 | 1,286 | 1,301 | +0.97% | 154,200 | 650億2500万 | +4.79% | 6.49 | 0.9 |
| 06/23 | 1,302 | 1,308 | 1,282 | 1,288 | -1.19% | 110,400 | 644億 | +4.12% | 6.43 | 0.89 |
| 06/22 | 1,310 | 1,320 | 1,290 | 1,304 | +3.45% | 351,000 | 651億7500万 | +5.8% | 6.51 | 0.9 |
| 06/21 | 1,231 | 1,267 | 1,231 | 1,260 | +3.07% | 117,400 | 630億 | +2.61% | 6.29 | 0.87 |
| 06/20 | 1,228 | 1,240 | 1,216 | 1,223 | 0% | 195,000 | 611億2500万 | -0.12% | 6.1 | 0.84 |
| 06/17 | 1,204 | 1,236 | 1,204 | 1,223 | -0.53% | 166,000 | 611億2500万 | -0.04% | 6.1 | 0.84 |
| 06/16 | 1,229 | 1,243 | 1,225 | 1,229 | +0.16% | 78,600 | 614億5000万 | +0.66% | 6.14 | 0.85 |
| 06/15 | 1,228 | 1,238 | 1,223 | 1,227 | -0.08% | 118,600 | 613億5000万 | +0.74% | 6.13 | 0.84 |
| 06/14 | 1,211 | 1,232 | 1,210 | 1,228 | +0.86% | 146,800 | 614億 | +0.99% | 6.13 | 0.85 |
| 06/13 | 1,200 | 1,233 | 1,200 | 1,218 | -0.57% | 168,800 | 608億7500万 | +0.29% | 6.08 | 0.84 |
| 06/10 | 1,235 | 1,237 | 1,224 | 1,225 | -2.31% | 141,200 | 612億2500万 | +0.95% | 6.11 | 0.84 |
| 06/09 | 1,277 | 1,279 | 1,254 | 1,254 | -2.79% | 139,200 | 626億7500万 | +3.34% | 6.26 | 0.86 |
| 06/08 | 1,283 | 1,290 | 1,273 | 1,290 | +1.42% | 105,400 | 644億7500万 | +6.48% | 6.44 | 0.89 |
| 06/07 | 1,247 | 1,287 | 1,244 | 1,272 | +1.96% | 125,200 | 635億7500万 | +5.52% | 6.35 | 0.88 |
| 06/06 | 1,247 | 1,253 | 1,237 | 1,247 | -0.56% | 81,400 | 623億5000万 | +4.09% | 6.23 | 0.86 |
| 06/03 | 1,259 | 1,263 | 1,247 | 1,254 | +0.88% | 108,600 | 627億 | +5.11% | 6.26 | 0.86 |
| 06/02 | 1,250 | 1,250 | 1,233 | 1,243 | -0.92% | 62,800 | 621億5000万 | +4.72% | 6.21 | 0.86 |
| 06/01 | 1,234 | 1,262 | 1,234 | 1,255 | +2.12% | 78,000 | 627億2500万 | +6.04% | 6.26 | 0.86 |
| 05/31 | 1,221 | 1,237 | 1,220 | 1,229 | +0.04% | 107,400 | 614億2500万 | +4.2% | 6.13 | 0.85 |
| 05/30 | 1,247 | 1,251 | 1,221 | 1,228 | -0.12% | 155,200 | 614億 | +4.42% | 6.13 | 0.85 |
| 05/27 | 1,216 | 1,248 | 1,212 | 1,230 | +2.46% | 134,400 | 614億7500万 | +4.91% | 6.14 | 0.85 |
| 05/26 | 1,194 | 1,211 | 1,194 | 1,200 | +0.76% | 88,600 | 600億 | +2.74% | 5.99 | 0.83 |
| 05/25 | 1,199 | 1,205 | 1,182 | 1,191 | -0.67% | 102,400 | 595億5000万 | +2.14% | 5.95 | 0.82 |
| 05/24 | 1,198 | 1,207 | 1,195 | 1,199 | -0.5% | 68,600 | 599億5000万 | +3.01% | 5.99 | 0.83 |
| 05/23 | 1,208 | 1,223 | 1,200 | 1,205 | 0% | 96,200 | 602億5000万 | +3.79% | 6.02 | 0.83 |
| 05/20 | 1,178 | 1,210 | 1,175 | 1,205 | +2.47% | 98,000 | 602億5000万 | +4.06% | 6.02 | 0.83 |
| 05/19 | 1,170 | 1,185 | 1,168 | 1,176 | -1.51% | 109,600 | 588億 | +1.73% | 5.87 | 0.81 |
| 05/18 | 1,181 | 1,205 | 1,181 | 1,194 | +2.09% | 115,400 | 597億 | +3.47% | 5.96 | 0.82 |
| 05/17 | 1,167 | 1,192 | 1,167 | 1,170 | -1.14% | 100,800 | 584億7500万 | +1.52% | 5.84 | 0.81 |
| 05/16 | 1,184 | 1,194 | 1,177 | 1,183 | -0.04% | 143,200 | 591億5000万 | +2.78% | 5.91 | 0.81 |
| 05/13 | 1,157 | 1,191 | 1,154 | 1,184 | +2.38% | 150,800 | 591億7500万 | +2.73% | 5.91 | 0.81 |
| 05/12 | 1,164 | 1,183 | 1,152 | 1,156 | -1.41% | 87,000 | 578億 | +0.26% | 5.77 | 0.8 |
| 05/11 | 1,150 | 1,180 | 1,150 | 1,173 | +0.77% | 149,600 | 586億2500万 | +1.6% | 5.86 | 0.81 |
| 05/10 | 1,200 | 1,200 | 1,155 | 1,164 | -3.04% | 98,800 | 581億7500万 | +0.74% | 5.81 | 0.8 |
| 05/09 | 1,206 | 1,224 | 1,197 | 1,200 | -1.72% | 102,600 | 600億 | +3.72% | 5.99 | 0.83 |
| 05/06 | 1,199 | 1,225 | 1,182 | 1,221 | +1.5% | 182,200 | 610億5000万 | +5.44% | 6.1 | 0.84 |
| 05/02 | 1,251 | 1,258 | 1,185 | 1,203 | +4.75% | 244,400 | 601億5000万 | +3.98% | 6.01 | 0.83 |
| 04/28 | 1,098 | 1,177 | 1,098 | 1,149 | +5.66% | 85,000 | 574億2500万 | -0.82% | 5.74 | 0.79 |
| 04/27 | 1,112 | 1,112 | 1,083 | 1,087 | -2.9% | 112,800 | 543億5000万 | -6.37% | 5.43 | 0.75 |
| 04/26 | 1,117 | 1,129 | 1,112 | 1,120 | +0.13% | 41,600 | 559億7500万 | -4.07% | 5.59 | 0.77 |
