時価総額
2021/12/22～2022/05/24
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 |
| 05/24 | 1,747 | 1,747 | 1,703 | 1,710 | -1.91% | 1,288,200 | 9608億4900万 | +0.47% | 23.05 | 1.93 |
| 05/23 | 1,763 | 1,763 | 1,730 | 1,743 | -0.19% | 1,152,300 | 9795億7900万 | +2.43% | 23.5 | 1.96 |
| 05/20 | 1,723 | 1,757 | 1,720 | 1,747 | +1.35% | 1,377,300 | 9814億5200万 | +2.68% | 23.54 | 1.97 |
| 05/19 | 1,683 | 1,727 | 1,683 | 1,723 | -1.52% | 1,279,200 | 9683億4100万 | +1.31% | 23.23 | 1.94 |
| 05/18 | 1,733 | 1,763 | 1,730 | 1,750 | +1.16% | 1,167,300 | 9833億2500万 | +2.76% | 23.59 | 1.97 |
| 05/17 | 1,740 | 1,760 | 1,723 | 1,730 | +0.39% | 1,298,700 | 9720億8700万 | +1.59% | 23.32 | 1.95 |
| 05/16 | 1,750 | 1,750 | 1,707 | 1,723 | +0.39% | 1,178,700 | 9683億4100万 | +1.19% | 23.23 | 1.94 |
| 05/13 | 1,703 | 1,747 | 1,680 | 1,717 | +2.79% | 2,104,200 | 9645億9500万 | +0.63% | 23.14 | 1.93 |
| 05/12 | 1,643 | 1,703 | 1,642 | 1,670 | -0.2% | 1,673,700 | 9383億7300万 | -2.22% | 22.51 | 1.88 |
| 05/11 | 1,652 | 1,673 | 1,647 | 1,673 | +0.5% | 1,321,200 | 9402億4600万 | -2.32% | 22.55 | 1.89 |
| 05/10 | 1,645 | 1,677 | 1,630 | 1,665 | +1.22% | 1,229,400 | 9355億6350万 | -3.03% | 22.44 | 1.88 |
| 05/09 | 1,670 | 1,670 | 1,638 | 1,645 | -3.42% | 1,304,100 | 9243億2550万 | -4.53% | 22.17 | 1.85 |
| 05/06 | 1,687 | 1,720 | 1,683 | 1,703 | +0.79% | 1,162,800 | 9571億300万 | -1.54% | 22.96 | 1.92 |
| 05/02 | 1,652 | 1,693 | 1,647 | 1,690 | +1.4% | 1,219,200 | 9496億1100万 | -2.54% | 22.78 | 1.9 |
| 04/28 | 1,652 | 1,673 | 1,638 | 1,667 | +1.01% | 1,513,500 | 9365億 | -4.16% | 22.46 | 1.88 |
| 04/27 | 1,657 | 1,673 | 1,637 | 1,650 | -3.13% | 2,118,300 | 9271億3500万 | -5.39% | 22.24 | 1.86 |
| 04/26 | 1,690 | 1,713 | 1,673 | 1,703 | +1.79% | 1,075,200 | 9571億300万 | -2.72% | 22.96 | 1.92 |
| 04/25 | 1,700 | 1,700 | 1,670 | 1,673 | -4.02% | 1,453,800 | 9402億4600万 | -4.6% | 22.55 | 1.89 |
| 04/22 | 1,740 | 1,760 | 1,707 | 1,743 | -1.69% | 1,463,700 | 9795億7900万 | -0.72% | 23.5 | 1.96 |
| 04/21 | 1,703 | 1,783 | 1,703 | 1,773 | +3.91% | 1,516,500 | 9964億3600万 | +0.99% | 23.9 | 2 |
| 04/20 | 1,687 | 1,713 | 1,683 | 1,707 | +1.59% | 1,068,900 | 9589億7600万 | -2.53% | 23 | 1.92 |
| 04/19 | 1,673 | 1,690 | 1,657 | 1,680 | +1.51% | 1,009,800 | 9439億9200万 | -3.89% | 22.64 | 1.89 |
| 04/18 | 1,677 | 1,690 | 1,645 | 1,655 | -2.84% | 942,000 | 9299億4450万 | -5.27% | 22.31 | 1.86 |
| 04/15 | 1,707 | 1,720 | 1,680 | 1,703 | -0.78% | 785,100 | 9571億300万 | -2.39% | 22.96 | 1.92 |
| 04/14 | 1,693 | 1,740 | 1,693 | 1,717 | +0.98% | 893,100 | 9645億9500万 | -1.62% | 23.14 | 1.93 |
| 04/13 | 1,727 | 1,727 | 1,687 | 1,700 | -0.58% | 1,521,900 | 9552億3000万 | -2.41% | 22.91 | 1.92 |
| 04/12 | 1,750 | 1,750 | 1,700 | 1,710 | -2.47% | 1,242,600 | 9608億4900万 | -1.72% | 23.05 | 1.93 |
| 04/11 | 1,770 | 1,770 | 1,747 | 1,753 | -0.94% | 1,176,900 | 9851億9800万 | +0.82% | 23.63 | 1.98 |
| 04/08 | 1,780 | 1,780 | 1,743 | 1,770 | +1.34% | 2,070,900 | 9945億6300万 | +1.78% | 23.86 | 1.99 |
| 04/07 | 1,730 | 1,753 | 1,710 | 1,747 | 0% | 1,364,400 | 9814億5200万 | +0.44% | 23.54 | 1.97 |
| 04/06 | 1,767 | 1,783 | 1,740 | 1,747 | -1.87% | 1,500,600 | 9814億5200万 | +0.5% | 23.54 | 1.97 |
| 04/05 | 1,803 | 1,803 | 1,763 | 1,780 | 0% | 1,204,500 | 1兆1億 | +2.3% | 23.99 | 2.01 |
| 04/04 | 1,787 | 1,790 | 1,767 | 1,780 | 0% | 625,200 | 1兆1億 | +2.3% | 23.99 | 2.01 |
| 04/01 | 1,757 | 1,790 | 1,740 | 1,780 | -0.19% | 1,386,300 | 1兆1億 | +2.3% | 23.99 | 2.01 |
| 03/31 | 1,783 | 1,810 | 1,783 | 1,783 | -1.83% | 1,758,000 | 1兆20億 | +2.49% | 24.63 | 2.21 |
| 03/30 | 1,833 | 1,837 | 1,787 | 1,817 | -0.18% | 1,502,100 | 1兆207億 | +4.41% | 25.09 | 2.25 |
| 03/29 | 1,797 | 1,820 | 1,787 | 1,820 | +0.92% | 1,378,500 | 1兆226億 | +4.6% | 25.13 | 2.25 |
| 03/28 | 1,807 | 1,827 | 1,793 | 1,803 | 0% | 841,800 | 1兆132億 | +3.64% | 24.9 | 2.23 |
| 03/25 | 1,830 | 1,833 | 1,790 | 1,803 | -0.55% | 1,148,700 | 1兆132億 | +3.58% | 24.9 | 2.23 |
| 03/24 | 1,780 | 1,820 | 1,757 | 1,813 | +0.37% | 1,232,100 | 1兆189億 | +4.09% | 25.04 | 2.24 |
| 03/23 | 1,817 | 1,820 | 1,783 | 1,807 | +1.31% | 1,404,900 | 1兆151億 | +3.65% | 24.95 | 2.24 |
| 03/22 | 1,760 | 1,800 | 1,750 | 1,783 | +3.08% | 2,261,700 | 1兆20億 | +2.26% | 24.63 | 2.21 |
| 03/18 | 1,720 | 1,730 | 1,703 | 1,730 | -0.19% | 1,779,600 | 9720億8700万 | -1.09% | 23.89 | 2.14 |
| 03/17 | 1,720 | 1,733 | 1,703 | 1,733 | +4.31% | 1,385,400 | 9739億6000万 | -1.23% | 23.94 | 2.15 |
| 03/16 | 1,643 | 1,665 | 1,627 | 1,662 | +1.63% | 1,470,900 | 9336億9050万 | -5.59% | 22.95 | 2.06 |
| 03/15 | 1,623 | 1,653 | 1,618 | 1,635 | +0.1% | 1,065,300 | 9187億650万 | -7.37% | 22.58 | 2.02 |
| 03/14 | 1,647 | 1,677 | 1,633 | 1,633 | +0.41% | 1,133,400 | 9177億7000万 | -7.72% | 22.55 | 2.02 |
| 03/11 | 1,665 | 1,677 | 1,613 | 1,627 | -4.13% | 2,908,500 | 9140億2400万 | -8.36% | 22.46 | 2.01 |
| 03/10 | 1,667 | 1,703 | 1,655 | 1,697 | +4.41% | 2,385,300 | 9533億5700万 | -4.68% | 23.43 | 2.1 |
| 03/09 | 1,677 | 1,687 | 1,625 | 1,625 | -1.71% | 2,147,700 | 9130億8750万 | -8.76% | 22.44 | 2.01 |
| 03/08 | 1,653 | 1,700 | 1,650 | 1,653 | -1.78% | 1,898,700 | 9290億800万 | -7.43% | 22.83 | 2.05 |
| 03/07 | 1,703 | 1,717 | 1,667 | 1,683 | -4.72% | 1,480,500 | 9458億6500万 | -5.8% | 23.25 | 2.08 |
| 03/04 | 1,760 | 1,770 | 1,737 | 1,767 | +0.38% | 2,487,900 | 9926億9000万 | -1.08% | 24.4 | 2.19 |
| 03/03 | 1,747 | 1,773 | 1,747 | 1,760 | +1.54% | 1,222,500 | 9889億4400万 | -1.29% | 24.3 | 2.18 |
| 03/02 | 1,777 | 1,777 | 1,733 | 1,733 | -2.8% | 1,287,900 | 9739億6000万 | -2.73% | 23.94 | 2.15 |
| 03/01 | 1,810 | 1,817 | 1,777 | 1,783 | -0.19% | 1,515,600 | 1兆20億 | +0.07% | 24.63 | 2.21 |
| 02/28 | 1,790 | 1,793 | 1,760 | 1,787 | +0.37% | 1,527,000 | 1兆39億 | +0.37% | 24.67 | 2.21 |
| 02/25 | 1,787 | 1,790 | 1,753 | 1,780 | +0.56% | 1,512,300 | 1兆1億 | +0.06% | 24.58 | 2.2 |
| 02/24 | 1,800 | 1,810 | 1,753 | 1,770 | -1.67% | 1,529,400 | 9945億6300万 | -0.34% | 24.44 | 2.19 |
| 02/22 | 1,793 | 1,807 | 1,773 | 1,800 | -1.1% | 987,900 | 1兆114億 | +1.41% | 24.86 | 2.23 |
| 02/21 | 1,790 | 1,827 | 1,773 | 1,820 | -0.18% | 847,500 | 1兆226億 | +2.54% | 25.13 | 2.25 |
| 02/18 | 1,790 | 1,837 | 1,783 | 1,823 | +0.74% | 1,448,700 | 1兆245億 | +2.78% | 25.18 | 2.26 |
| 02/17 | 1,843 | 1,860 | 1,803 | 1,810 | -1.81% | 1,545,600 | 1兆170億 | +1.97% | 24.99 | 2.24 |
| 02/16 | 1,857 | 1,870 | 1,843 | 1,843 | +0.55% | 1,319,400 | 1兆357億 | +3.73% | 25.45 | 2.28 |
| 02/15 | 1,847 | 1,863 | 1,820 | 1,833 | 0% | 1,446,900 | 1兆301億 | +3.17% | 25.32 | 2.27 |
| 02/14 | 1,837 | 1,863 | 1,827 | 1,833 | -3.68% | 1,934,400 | 1兆301億 | +3.05% | 25.32 | 2.27 |
| 02/10 | 1,900 | 1,913 | 1,877 | 1,903 | +1.06% | 2,182,500 | 1兆694億 | +6.93% | 26.28 | 2.36 |
| 02/09 | 1,877 | 1,923 | 1,860 | 1,883 | +1.99% | 3,239,400 | 1兆582億 | +5.75% | 26.01 | 2.33 |
| 02/08 | 1,783 | 1,873 | 1,773 | 1,847 | +3.17% | 3,918,600 | 1兆376億 | +3.57% | 25.5 | 2.29 |
| 02/07 | 1,777 | 1,797 | 1,757 | 1,790 | +1.7% | 2,128,800 | 1兆58億 | +0.28% | 24.72 | 2.22 |
| 02/04 | 1,787 | 1,800 | 1,753 | 1,760 | -0.75% | 1,875,900 | 9889億4400万 | -1.68% | 24.3 | 2.18 |
| 02/03 | 1,750 | 1,780 | 1,747 | 1,773 | +1.14% | 1,525,200 | 9964億3600万 | -1.32% | 24.49 | 2.2 |
| 02/02 | 1,753 | 1,767 | 1,743 | 1,753 | +1.94% | 1,576,500 | 9851億9800万 | -2.7% | 24.21 | 2.17 |
| 02/01 | 1,733 | 1,750 | 1,720 | 1,720 | -0.58% | 1,459,200 | 9664億6800万 | -4.87% | 23.75 | 2.13 |
| 01/31 | 1,710 | 1,740 | 1,697 | 1,730 | +1.76% | 1,806,000 | 9720億8700万 | -4.74% | 23.89 | 2.14 |
| 01/28 | 1,667 | 1,707 | 1,667 | 1,700 | +3.45% | 2,873,400 | 9552億3000万 | -6.75% | 23.48 | 2.1 |
| 01/27 | 1,717 | 1,717 | 1,633 | 1,643 | -3.52% | 2,268,300 | 9233億8900万 | -10.3% | 22.69 | 2.03 |
| 01/26 | 1,720 | 1,727 | 1,697 | 1,703 | -0.97% | 1,142,100 | 9571億300万 | -7.48% | 23.52 | 2.11 |
| 01/25 | 1,727 | 1,727 | 1,697 | 1,720 | -0.77% | 1,791,000 | 9664億6800万 | -7.08% | 23.75 | 2.13 |
| 01/24 | 1,717 | 1,733 | 1,700 | 1,733 | -0.76% | 1,218,000 | 9739億6000万 | -6.81% | 23.94 | 2.15 |
| 01/21 | 1,693 | 1,757 | 1,693 | 1,747 | +0.19% | 1,668,000 | 9814億5200万 | -6.5% | 24.12 | 2.16 |
| 01/20 | 1,713 | 1,753 | 1,713 | 1,743 | +0.97% | 1,859,100 | 9795億7900万 | -7.02% | 24.07 | 2.16 |
| 01/19 | 1,737 | 1,757 | 1,713 | 1,727 | -1.15% | 2,241,900 | 9702億1400万 | -8.3% | 23.84 | 2.14 |
| 01/18 | 1,793 | 1,803 | 1,730 | 1,747 | -2.6% | 1,770,300 | 9814億5200万 | -7.68% | 24.12 | 2.16 |
| 01/17 | 1,790 | 1,800 | 1,780 | 1,793 | -0.19% | 1,103,700 | 1兆76億 | -5.66% | 24.76 | 2.22 |
| 01/14 | 1,790 | 1,800 | 1,777 | 1,797 | -2.18% | 2,181,300 | 1兆95億 | -5.98% | 24.81 | 2.22 |
| 01/13 | 1,857 | 1,857 | 1,830 | 1,837 | -2.13% | 1,517,700 | 1兆320億 | -4.29% | 25.36 | 2.27 |
| 01/12 | 1,847 | 1,883 | 1,847 | 1,877 | +1.81% | 1,851,900 | 1兆544億 | -2.46% | 25.91 | 2.32 |
| 01/11 | 1,863 | 1,863 | 1,833 | 1,843 | -0.9% | 1,264,500 | 1兆357億 | -4.39% | 25.45 | 2.28 |
| 01/07 | 1,880 | 1,893 | 1,853 | 1,860 | -1.06% | 1,539,300 | 1兆451億 | -3.73% | 25.68 | 2.3 |
| 01/06 | 1,910 | 1,937 | 1,877 | 1,880 | -2.25% | 1,860,600 | 1兆563億 | -2.94% | 25.96 | 2.33 |
| 01/05 | 1,927 | 1,933 | 1,907 | 1,923 | -0.17% | 1,437,600 | 1兆807億 | -0.81% | 26.56 | 2.38 |
| 01/04 | 1,900 | 1,930 | 1,887 | 1,927 | +1.94% | 1,651,800 | 1兆825億 | -0.84% | 26.61 | 2.39 |
| 2021 |
| 12/30 | 1,900 | 1,903 | 1,883 | 1,890 | -1.56% | 1,284,300 | 1兆861億 | -2.98% | 26.75 | 2.4 |
| 12/29 | 1,910 | 1,937 | 1,907 | 1,920 | -1.2% | 986,700 | 1兆1033億 | -1.89% | 27.17 | 2.44 |
| 12/28 | 1,927 | 1,943 | 1,917 | 1,943 | +2.64% | 938,700 | 1兆1167億 | -1.1% | 27.5 | 2.47 |
| 12/27 | 1,900 | 1,900 | 1,887 | 1,893 | -0.53% | 579,000 | 1兆880億 | -4.04% | 26.79 | 2.4 |
| 12/24 | 1,917 | 1,923 | 1,903 | 1,903 | -0.87% | 554,100 | 1兆937億 | -4.02% | 26.93 | 2.41 |
| 12/23 | 1,927 | 1,930 | 1,900 | 1,920 | +0.35% | 711,000 | 1兆1033億 | -3.57% | 27.17 | 2.44 |
| 12/22 | 1,913 | 1,927 | 1,910 | 1,913 | +0.17% | 714,300 | 1兆995億 | -4.29% | 27.08 | 2.43 |
