時価総額
2021/09/30～2022/02/25
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 |
| 02/25 | 5,360 | 5,370 | 5,260 | 5,340 | +0.56% | 504,100 | 1兆1億 | +0.07% | 24.58 | 2.2 |
| 02/24 | 5,400 | 5,430 | 5,260 | 5,310 | -1.67% | 509,800 | 9945億6300万 | -0.36% | 24.44 | 2.19 |
| 02/22 | 5,380 | 5,420 | 5,320 | 5,400 | -1.1% | 329,300 | 1兆114億 | +1.39% | 24.86 | 2.23 |
| 02/21 | 5,370 | 5,480 | 5,320 | 5,460 | -0.18% | 282,500 | 1兆226億 | +2.52% | 25.13 | 2.25 |
| 02/18 | 5,370 | 5,510 | 5,350 | 5,470 | +0.74% | 482,900 | 1兆245億 | +2.76% | 25.18 | 2.26 |
| 02/17 | 5,530 | 5,580 | 5,410 | 5,430 | -1.81% | 515,200 | 1兆170億 | +1.99% | 24.99 | 2.24 |
| 02/16 | 5,570 | 5,610 | 5,530 | 5,530 | +0.55% | 439,800 | 1兆357億 | +3.71% | 25.45 | 2.28 |
| 02/15 | 5,540 | 5,590 | 5,460 | 5,500 | 0% | 482,300 | 1兆301億 | +3.15% | 25.32 | 2.27 |
| 02/14 | 5,510 | 5,590 | 5,480 | 5,500 | -3.68% | 644,800 | 1兆301億 | +3.07% | 25.32 | 2.27 |
| 02/10 | 5,700 | 5,740 | 5,630 | 5,710 | +1.06% | 727,500 | 1兆694億 | +6.91% | 26.28 | 2.36 |
| 02/09 | 5,630 | 5,770 | 5,580 | 5,650 | +1.99% | 1,079,800 | 1兆582億 | +5.73% | 26.01 | 2.33 |
| 02/08 | 5,350 | 5,620 | 5,320 | 5,540 | +3.17% | 1,306,200 | 1兆376億 | +3.57% | 25.5 | 2.29 |
| 02/07 | 5,330 | 5,390 | 5,270 | 5,370 | +1.7% | 709,600 | 1兆58億 | +0.3% | 24.72 | 2.22 |
| 02/04 | 5,360 | 5,400 | 5,260 | 5,280 | -0.75% | 625,300 | 9889億4400万 | -1.68% | 24.3 | 2.18 |
| 02/03 | 5,250 | 5,340 | 5,240 | 5,320 | +1.14% | 508,400 | 9964億3600万 | -1.34% | 24.49 | 2.2 |
| 02/02 | 5,260 | 5,300 | 5,230 | 5,260 | +1.94% | 525,500 | 9851億9800万 | -2.7% | 24.21 | 2.17 |
| 02/01 | 5,200 | 5,250 | 5,160 | 5,160 | -0.58% | 486,400 | 9664億6800万 | -4.87% | 23.75 | 2.13 |
| 01/31 | 5,130 | 5,220 | 5,090 | 5,190 | +1.76% | 602,000 | 9720億8700万 | -4.74% | 23.89 | 2.14 |
| 01/28 | 5,000 | 5,120 | 5,000 | 5,100 | +3.45% | 957,800 | 9552億3000万 | -6.76% | 23.48 | 2.1 |
| 01/27 | 5,150 | 5,150 | 4,900 | 4,930 | -3.52% | 756,100 | 9233億8900万 | -10.28% | 22.69 | 2.03 |
| 01/26 | 5,160 | 5,180 | 5,090 | 5,110 | -0.97% | 380,700 | 9571億300万 | -7.49% | 23.52 | 2.11 |
| 01/25 | 5,180 | 5,180 | 5,090 | 5,160 | -0.77% | 597,000 | 9664億6800万 | -7.06% | 23.75 | 2.13 |
| 01/24 | 5,150 | 5,200 | 5,100 | 5,200 | -0.76% | 406,000 | 9739億6000万 | -6.83% | 23.94 | 2.15 |
| 01/21 | 5,080 | 5,270 | 5,080 | 5,240 | +0.19% | 556,000 | 9814億5200万 | -6.5% | 24.12 | 2.16 |
| 01/20 | 5,140 | 5,260 | 5,140 | 5,230 | +0.97% | 619,700 | 9795億7900万 | -7.01% | 24.07 | 2.16 |
| 01/19 | 5,210 | 5,270 | 5,140 | 5,180 | -1.15% | 747,300 | 9702億1400万 | -8.3% | 23.84 | 2.14 |
| 01/18 | 5,380 | 5,410 | 5,190 | 5,240 | -2.6% | 590,100 | 9814億5200万 | -7.68% | 24.12 | 2.16 |
| 01/17 | 5,370 | 5,400 | 5,340 | 5,380 | -0.19% | 367,900 | 1兆76億 | -5.68% | 24.76 | 2.22 |
| 01/14 | 5,370 | 5,400 | 5,330 | 5,390 | -2.18% | 727,100 | 1兆95億 | -5.97% | 24.81 | 2.22 |
| 01/13 | 5,570 | 5,570 | 5,490 | 5,510 | -2.13% | 505,900 | 1兆320億 | -4.27% | 25.36 | 2.27 |
| 01/12 | 5,540 | 5,650 | 5,540 | 5,630 | +1.81% | 617,300 | 1兆544億 | -2.46% | 25.91 | 2.32 |
| 01/11 | 5,590 | 5,590 | 5,500 | 5,530 | -0.9% | 421,500 | 1兆357億 | -4.37% | 25.45 | 2.28 |
| 01/07 | 5,640 | 5,680 | 5,560 | 5,580 | -1.06% | 513,100 | 1兆451億 | -3.74% | 25.68 | 2.3 |
| 01/06 | 5,730 | 5,810 | 5,630 | 5,640 | -2.25% | 620,200 | 1兆563億 | -2.93% | 25.96 | 2.33 |
| 01/05 | 5,780 | 5,800 | 5,720 | 5,770 | -0.17% | 479,200 | 1兆807億 | -0.81% | 26.56 | 2.38 |
| 01/04 | 5,700 | 5,790 | 5,660 | 5,780 | +1.94% | 550,600 | 1兆825億 | -0.84% | 26.61 | 2.39 |
| 2021 |
| 12/30 | 5,700 | 5,710 | 5,650 | 5,670 | -1.56% | 428,100 | 1兆861億 | -2.99% | 26.75 | 2.4 |
| 12/29 | 5,730 | 5,810 | 5,720 | 5,760 | -1.2% | 328,900 | 1兆1033億 | -1.91% | 27.17 | 2.44 |
| 12/28 | 5,780 | 5,830 | 5,750 | 5,830 | +2.64% | 312,900 | 1兆1167億 | -1.1% | 27.5 | 2.47 |
| 12/27 | 5,700 | 5,700 | 5,660 | 5,680 | -0.53% | 193,000 | 1兆880億 | -4.04% | 26.79 | 2.4 |
| 12/24 | 5,750 | 5,770 | 5,710 | 5,710 | -0.87% | 184,700 | 1兆937億 | -4.02% | 26.93 | 2.41 |
| 12/23 | 5,780 | 5,790 | 5,700 | 5,760 | +0.35% | 237,000 | 1兆1033億 | -3.58% | 27.17 | 2.44 |
| 12/22 | 5,740 | 5,780 | 5,730 | 5,740 | +0.17% | 238,100 | 1兆995億 | -4.29% | 27.08 | 2.43 |
| 12/21 | 5,770 | 5,790 | 5,710 | 5,730 | +1.42% | 328,500 | 1兆976億 | -4.93% | 27.03 | 2.42 |
| 12/20 | 5,710 | 5,730 | 5,620 | 5,650 | -2.75% | 441,800 | 1兆822億 | -6.73% | 26.65 | 2.39 |
| 12/17 | 5,700 | 5,810 | 5,700 | 5,810 | -1.19% | 894,200 | 1兆1129億 | -4.64% | 27.41 | 2.46 |
| 12/16 | 5,880 | 5,900 | 5,790 | 5,880 | +1.55% | 374,500 | 1兆1263億 | -3.92% | 27.74 | 2.49 |
| 12/15 | 5,690 | 5,810 | 5,680 | 5,790 | +0.87% | 414,300 | 1兆1091億 | -5.68% | 27.31 | 2.45 |
| 12/14 | 5,840 | 5,880 | 5,720 | 5,740 | -1.88% | 406,700 | 1兆995億 | -6.88% | 27.08 | 2.43 |
| 12/13 | 5,920 | 5,930 | 5,840 | 5,850 | +0.17% | 315,300 | 1兆1205億 | -5.58% | 27.6 | 2.47 |
| 12/10 | 5,860 | 5,910 | 5,790 | 5,840 | -2.01% | 786,300 | 1兆1186億 | -6.15% | 27.55 | 2.47 |
| 12/09 | 6,040 | 6,050 | 5,930 | 5,960 | -1.65% | 401,900 | 1兆1416億 | -4.72% | 28.11 | 2.52 |
| 12/08 | 6,040 | 6,110 | 6,010 | 6,060 | +1% | 541,700 | 1兆1608億 | -3.9% | 28.59 | 2.56 |
| 12/07 | 5,900 | 6,060 | 5,830 | 6,000 | +1.69% | 852,000 | 1兆1493億 | -5.69% | 28.3 | 2.54 |
| 12/06 | 5,850 | 5,950 | 5,770 | 5,900 | -0.17% | 479,700 | 1兆1301億 | -7.94% | 27.83 | 2.5 |
| 12/03 | 5,980 | 5,980 | 5,810 | 5,910 | +0.51% | 560,500 | 1兆1320億 | -8.53% | 27.88 | 2.5 |
| 12/02 | 5,770 | 5,940 | 5,770 | 5,880 | -0.51% | 727,500 | 1兆1263億 | -9.75% | 27.74 | 2.49 |
| 12/01 | 5,790 | 5,960 | 5,770 | 5,910 | +1.55% | 774,500 | 1兆1320億 | -10.05% | 27.88 | 2.5 |
| 11/30 | 6,080 | 6,110 | 5,820 | 5,820 | -4.12% | 1,615,700 | 1兆1148億 | -12.08% | 27.45 | 2.46 |
| 11/29 | 6,180 | 6,190 | 6,030 | 6,070 | -1.78% | 622,500 | 1兆1627億 | -9.02% | 28.63 | 2.57 |
| 11/26 | 6,280 | 6,290 | 6,150 | 6,180 | -2.52% | 667,200 | 1兆1838億 | -7.94% | 29.15 | 2.61 |
| 11/25 | 6,350 | 6,400 | 6,280 | 6,340 | +0.16% | 366,500 | 1兆2144億 | -6.14% | 29.91 | 2.68 |
| 11/24 | 6,440 | 6,500 | 6,310 | 6,330 | -1.71% | 415,800 | 1兆2125億 | -6.79% | 29.86 | 2.68 |
| 11/22 | 6,320 | 6,470 | 6,280 | 6,440 | +0.31% | 455,600 | 1兆2336億 | -5.64% | 30.38 | 2.72 |
| 11/19 | 6,430 | 6,500 | 6,400 | 6,420 | +1.26% | 523,000 | 1兆2297億 | -6.39% | 30.28 | 2.71 |
| 11/18 | 6,240 | 6,380 | 6,240 | 6,340 | 0% | 522,800 | 1兆2144億 | -7.9% | 29.91 | 2.68 |
| 11/17 | 6,470 | 6,470 | 6,320 | 6,340 | -2.16% | 488,500 | 1兆2144億 | -8.25% | 29.91 | 2.68 |
| 11/16 | 6,480 | 6,550 | 6,460 | 6,480 | -0.46% | 480,800 | 1兆2412億 | -6.56% | 30.57 | 2.74 |
| 11/15 | 6,530 | 6,560 | 6,500 | 6,510 | -0.31% | 441,200 | 1兆2470億 | -6.38% | 30.71 | 2.75 |
| 11/12 | 6,480 | 6,560 | 6,460 | 6,530 | +0.62% | 764,700 | 1兆2508億 | -6.23% | 30.8 | 2.76 |
| 11/11 | 6,370 | 6,500 | 6,360 | 6,490 | +2.2% | 548,400 | 1兆2431億 | -6.87% | 30.61 | 2.74 |
| 11/10 | 6,350 | 6,410 | 6,300 | 6,350 | -1.09% | 450,700 | 1兆2163億 | -8.99% | 29.95 | 2.69 |
| 11/09 | 6,490 | 6,580 | 6,400 | 6,420 | -1.53% | 519,600 | 1兆2297億 | -8.22% | 30.28 | 2.71 |
| 11/08 | 6,550 | 6,590 | 6,470 | 6,520 | -0.15% | 601,400 | 1兆2489億 | -7.06% | 30.76 | 2.76 |
| 11/05 | 6,750 | 6,770 | 6,510 | 6,530 | -1.8% | 696,000 | 1兆2508億 | -7.13% | 30.8 | 2.76 |
| 11/04 | 6,680 | 6,690 | 6,460 | 6,650 | -8.15% | 1,767,800 | 1兆2738億 | -5.7% | 31.37 | 2.81 |
| 11/02 | 7,400 | 7,410 | 7,220 | 7,240 | -2.69% | 553,600 | 1兆3868億 | +2.36% | 34.15 | 3.06 |
| 11/01 | 7,390 | 7,440 | 7,330 | 7,440 | +3.62% | 595,100 | 1兆4251億 | +5.14% | 35.1 | 3.15 |
| 10/29 | 7,190 | 7,230 | 7,070 | 7,180 | -0.28% | 454,600 | 1兆3753億 | +1.57% | 33.87 | 3.04 |
| 10/28 | 7,150 | 7,250 | 7,130 | 7,200 | -0.83% | 307,600 | 1兆3791億 | +1.8% | 33.96 | 3.04 |
| 10/27 | 7,210 | 7,280 | 7,190 | 7,260 | 0% | 313,200 | 1兆3906億 | +2.64% | 34.25 | 3.07 |
| 10/26 | 7,240 | 7,320 | 7,190 | 7,260 | +1.54% | 471,100 | 1兆3906億 | +2.63% | 34.25 | 3.07 |
| 10/25 | 7,040 | 7,160 | 7,040 | 7,150 | +0.42% | 296,300 | 1兆3696億 | +1% | 33.73 | 3.02 |
| 10/22 | 7,030 | 7,150 | 7,030 | 7,120 | +0.14% | 415,700 | 1兆3638億 | +0.42% | 33.59 | 3.01 |
| 10/21 | 7,250 | 7,270 | 7,110 | 7,110 | -1.66% | 382,200 | 1兆3619億 | +0.15% | 33.54 | 3.01 |
| 10/20 | 7,320 | 7,330 | 7,230 | 7,230 | -0.14% | 274,900 | 1兆3849億 | +1.73% | 34.1 | 3.06 |
| 10/19 | 7,260 | 7,310 | 7,210 | 7,240 | +0.84% | 275,700 | 1兆3868億 | +1.91% | 34.15 | 3.06 |
| 10/18 | 7,250 | 7,270 | 7,150 | 7,180 | -1.1% | 445,000 | 1兆3753億 | +1.06% | 33.87 | 3.04 |
| 10/15 | 7,120 | 7,260 | 7,110 | 7,260 | +2.54% | 498,900 | 1兆3906億 | +2.25% | 34.25 | 3.07 |
| 10/14 | 7,020 | 7,120 | 7,000 | 7,080 | +1.43% | 384,000 | 1兆3562億 | -0.2% | 33.4 | 2.99 |
| 10/13 | 6,990 | 7,040 | 6,950 | 6,980 | +0.14% | 256,100 | 1兆3370億 | -1.63% | 32.93 | 2.95 |
| 10/12 | 6,920 | 7,000 | 6,890 | 6,970 | +0.29% | 420,600 | 1兆3351億 | -1.89% | 32.88 | 2.95 |
| 10/11 | 6,730 | 7,010 | 6,710 | 6,950 | +2.96% | 476,400 | 1兆3313億 | -2.14% | 32.78 | 2.94 |
| 10/08 | 6,750 | 6,870 | 6,730 | 6,750 | +1.35% | 572,700 | 1兆2929億 | -4.9% | 31.84 | 2.85 |
| 10/07 | 6,670 | 6,740 | 6,580 | 6,660 | -0.45% | 554,800 | 1兆2757億 | -6.2% | 31.42 | 2.82 |
| 10/06 | 6,870 | 6,920 | 6,590 | 6,690 | -1.76% | 712,300 | 1兆2815億 | -5.68% | 31.56 | 2.83 |
| 10/05 | 6,750 | 6,860 | 6,690 | 6,810 | -1.59% | 466,600 | 1兆3044億 | -3.8% | 32.12 | 2.88 |
| 10/04 | 6,940 | 7,050 | 6,870 | 6,920 | +0.14% | 417,900 | 1兆3255億 | -2% | 32.64 | 2.93 |
| 10/01 | 7,050 | 7,100 | 6,890 | 6,910 | -1.99% | 565,900 | 1兆3236億 | -1.8% | 32.6 | 2.92 |
| 09/30 | 7,230 | 7,240 | 7,050 | 7,050 | -1.81% | 1,023,600 | 1兆3504億 | +0.47% | 33.26 | 2.98 |
