時価総額
2022/01/11～2022/06/08
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 |
| 06/08 | 5,540 | 5,660 | 5,510 | 5,650 | +2.73% | 661,500 | 1兆582億 | +8.07% | 25.38 | 2.16 |
| 06/07 | 5,520 | 5,540 | 5,480 | 5,500 | +0.55% | 355,500 | 1兆301億 | +5.73% | 24.71 | 2.1 |
| 06/06 | 5,460 | 5,510 | 5,390 | 5,470 | 0% | 427,400 | 1兆245億 | +5.6% | 24.57 | 2.09 |
| 06/03 | 5,430 | 5,480 | 5,370 | 5,470 | +3.01% | 433,000 | 1兆245億 | +5.91% | 24.57 | 2.09 |
| 06/02 | 5,280 | 5,330 | 5,270 | 5,310 | -1.3% | 296,500 | 9945億6300万 | +3.17% | 23.86 | 2.03 |
| 06/01 | 5,290 | 5,410 | 5,270 | 5,380 | +1.13% | 423,500 | 1兆76億 | +4.59% | 24.17 | 2.06 |
| 05/31 | 5,410 | 5,430 | 5,310 | 5,320 | -1.3% | 1,338,000 | 9964億3600万 | +3.46% | 23.9 | 2.03 |
| 05/30 | 5,320 | 5,430 | 5,290 | 5,390 | +2.67% | 680,700 | 1兆95億 | +4.99% | 24.22 | 2.06 |
| 05/27 | 5,300 | 5,330 | 5,220 | 5,250 | +1.55% | 343,100 | 9833億2500万 | +2.54% | 23.59 | 2.01 |
| 05/26 | 5,200 | 5,280 | 5,170 | 5,170 | +1.17% | 559,300 | 9683億4100万 | +1.21% | 23.23 | 1.98 |
| 05/25 | 5,220 | 5,220 | 5,110 | 5,110 | -0.39% | 532,600 | 9571億300万 | +0.08% | 22.96 | 1.95 |
| 05/24 | 5,240 | 5,240 | 5,110 | 5,130 | -1.91% | 429,400 | 9608億4900万 | +0.45% | 23.05 | 1.96 |
| 05/23 | 5,290 | 5,290 | 5,190 | 5,230 | -0.19% | 384,100 | 9795億7900万 | +2.43% | 23.5 | 2 |
| 05/20 | 5,170 | 5,270 | 5,160 | 5,240 | +1.35% | 459,100 | 9814億5200万 | +2.7% | 23.54 | 2 |
| 05/19 | 5,050 | 5,180 | 5,050 | 5,170 | -1.52% | 426,400 | 9683億4100万 | +1.31% | 23.23 | 1.98 |
| 05/18 | 5,200 | 5,290 | 5,190 | 5,250 | +1.16% | 389,100 | 9833億2500万 | +2.76% | 23.59 | 2.01 |
| 05/17 | 5,220 | 5,280 | 5,170 | 5,190 | +0.39% | 432,900 | 9720億8700万 | +1.61% | 23.32 | 1.99 |
| 05/16 | 5,250 | 5,250 | 5,120 | 5,170 | +0.39% | 392,900 | 9683億4100万 | +1.17% | 23.23 | 1.98 |
| 05/13 | 5,110 | 5,240 | 5,040 | 5,150 | +2.79% | 701,400 | 9645億9500万 | +0.64% | 23.14 | 1.97 |
| 05/12 | 4,930 | 5,110 | 4,925 | 5,010 | -0.2% | 557,900 | 9383億7300万 | -2.24% | 22.51 | 1.92 |
| 05/11 | 4,955 | 5,020 | 4,940 | 5,020 | +0.5% | 440,400 | 9402億4600万 | -2.3% | 22.55 | 1.92 |
| 05/10 | 4,935 | 5,030 | 4,890 | 4,995 | +1.22% | 409,800 | 9355億6350万 | -3.03% | 22.44 | 1.91 |
| 05/09 | 5,010 | 5,010 | 4,915 | 4,935 | -3.42% | 434,700 | 9243億2550万 | -4.53% | 22.17 | 1.89 |
| 05/06 | 5,060 | 5,160 | 5,050 | 5,110 | +0.79% | 387,600 | 9571億300万 | -1.54% | 22.96 | 1.95 |
| 05/02 | 4,955 | 5,080 | 4,940 | 5,070 | +1.4% | 406,400 | 9496億1100万 | -2.54% | 22.78 | 1.94 |
| 04/28 | 4,955 | 5,020 | 4,915 | 5,000 | +1.01% | 504,500 | 9365億 | -4.14% | 22.46 | 1.91 |
| 04/27 | 4,970 | 5,020 | 4,910 | 4,950 | -3.13% | 706,100 | 9271億3500万 | -5.41% | 22.24 | 1.89 |
| 04/26 | 5,070 | 5,140 | 5,020 | 5,110 | +1.79% | 358,400 | 9571億300万 | -2.7% | 22.96 | 1.95 |
| 04/25 | 5,100 | 5,100 | 5,010 | 5,020 | -4.02% | 484,600 | 9402億4600万 | -4.6% | 22.55 | 1.92 |
| 04/22 | 5,220 | 5,280 | 5,120 | 5,230 | -1.69% | 487,900 | 9795億7900万 | -0.74% | 23.5 | 2 |
| 04/21 | 5,110 | 5,350 | 5,110 | 5,320 | +3.91% | 505,500 | 9964億3600万 | +1.01% | 23.9 | 2.03 |
| 04/20 | 5,060 | 5,140 | 5,050 | 5,120 | +1.59% | 356,300 | 9589億7600万 | -2.55% | 23 | 1.96 |
| 04/19 | 5,020 | 5,070 | 4,970 | 5,040 | +1.51% | 336,600 | 9439億9200万 | -3.91% | 22.64 | 1.93 |
| 04/18 | 5,030 | 5,070 | 4,935 | 4,965 | -2.84% | 314,000 | 9299億4450万 | -5.25% | 22.31 | 1.9 |
| 04/15 | 5,120 | 5,160 | 5,040 | 5,110 | -0.78% | 261,700 | 9571億300万 | -2.41% | 22.96 | 1.95 |
| 04/14 | 5,080 | 5,220 | 5,080 | 5,150 | +0.98% | 297,700 | 9645億9500万 | -1.64% | 23.14 | 1.97 |
| 04/13 | 5,180 | 5,180 | 5,060 | 5,100 | -0.58% | 507,300 | 9552億3000万 | -2.39% | 22.91 | 1.95 |
| 04/12 | 5,250 | 5,250 | 5,100 | 5,130 | -2.47% | 414,200 | 9608億4900万 | -1.71% | 23.05 | 1.96 |
| 04/11 | 5,310 | 5,310 | 5,240 | 5,260 | -0.94% | 392,300 | 9851億9800万 | +0.84% | 23.63 | 2.01 |
| 04/08 | 5,340 | 5,340 | 5,230 | 5,310 | +1.34% | 690,300 | 9945億6300万 | +1.78% | 23.86 | 2.03 |
| 04/07 | 5,190 | 5,260 | 5,130 | 5,240 | 0% | 454,800 | 9814億5200万 | +0.46% | 23.54 | 2 |
| 04/06 | 5,300 | 5,350 | 5,220 | 5,240 | -1.87% | 500,200 | 9814億5200万 | +0.48% | 23.54 | 2 |
| 04/05 | 5,410 | 5,410 | 5,290 | 5,340 | 0% | 401,500 | 1兆1億 | +2.32% | 23.99 | 2.04 |
| 04/04 | 5,360 | 5,370 | 5,300 | 5,340 | 0% | 208,400 | 1兆1億 | +2.3% | 23.99 | 2.04 |
| 04/01 | 5,270 | 5,370 | 5,220 | 5,340 | -0.19% | 462,100 | 1兆1億 | +2.3% | 23.99 | 2.04 |
| 03/31 | 5,350 | 5,430 | 5,350 | 5,350 | -1.83% | 586,000 | 1兆20億 | +2.51% | 24.63 | 2.21 |
| 03/30 | 5,500 | 5,510 | 5,360 | 5,450 | -0.18% | 500,700 | 1兆207億 | +4.39% | 25.09 | 2.25 |
| 03/29 | 5,390 | 5,460 | 5,360 | 5,460 | +0.92% | 459,500 | 1兆226億 | +4.58% | 25.13 | 2.25 |
| 03/28 | 5,420 | 5,480 | 5,380 | 5,410 | 0% | 280,600 | 1兆132億 | +3.62% | 24.9 | 2.23 |
| 03/25 | 5,490 | 5,500 | 5,370 | 5,410 | -0.55% | 382,900 | 1兆132億 | +3.6% | 24.9 | 2.23 |
| 03/24 | 5,340 | 5,460 | 5,270 | 5,440 | +0.37% | 410,700 | 1兆189億 | +4.07% | 25.04 | 2.24 |
| 03/23 | 5,450 | 5,460 | 5,350 | 5,420 | +1.31% | 468,300 | 1兆151億 | +3.65% | 24.95 | 2.24 |
| 03/22 | 5,280 | 5,400 | 5,250 | 5,350 | +3.08% | 753,900 | 1兆20億 | +2.24% | 24.63 | 2.21 |
| 03/18 | 5,160 | 5,190 | 5,110 | 5,190 | -0.19% | 593,200 | 9720億8700万 | -1.09% | 23.89 | 2.14 |
| 03/17 | 5,160 | 5,200 | 5,110 | 5,200 | +4.31% | 461,800 | 9739億6000万 | -1.23% | 23.94 | 2.15 |
| 03/16 | 4,930 | 4,995 | 4,880 | 4,985 | +1.63% | 490,300 | 9336億9050万 | -5.57% | 22.95 | 2.06 |
| 03/15 | 4,870 | 4,960 | 4,855 | 4,905 | +0.1% | 355,100 | 9187億650万 | -7.35% | 22.58 | 2.02 |
| 03/14 | 4,940 | 5,030 | 4,900 | 4,900 | +0.41% | 377,800 | 9177億7000万 | -7.7% | 22.55 | 2.02 |
| 03/11 | 4,995 | 5,030 | 4,840 | 4,880 | -4.13% | 969,500 | 9140億2400万 | -8.37% | 22.46 | 2.01 |
| 03/10 | 5,000 | 5,110 | 4,965 | 5,090 | +4.41% | 795,100 | 9533億5700万 | -4.7% | 23.43 | 2.1 |
| 03/09 | 5,030 | 5,060 | 4,875 | 4,875 | -1.71% | 715,900 | 9130億8750万 | -8.78% | 22.44 | 2.01 |
| 03/08 | 4,960 | 5,100 | 4,950 | 4,960 | -1.78% | 632,900 | 9290億800万 | -7.41% | 22.83 | 2.05 |
| 03/07 | 5,110 | 5,150 | 5,000 | 5,050 | -4.72% | 493,500 | 9458億6500万 | -5.82% | 23.25 | 2.08 |
| 03/04 | 5,280 | 5,310 | 5,210 | 5,300 | +0.38% | 829,300 | 9926億9000万 | -1.08% | 24.4 | 2.19 |
| 03/03 | 5,240 | 5,320 | 5,240 | 5,280 | +1.54% | 407,500 | 9889億4400万 | -1.31% | 24.3 | 2.18 |
| 03/02 | 5,330 | 5,330 | 5,200 | 5,200 | -2.8% | 429,300 | 9739億6000万 | -2.71% | 23.94 | 2.15 |
| 03/01 | 5,430 | 5,450 | 5,330 | 5,350 | -0.19% | 505,200 | 1兆20億 | +0.09% | 24.63 | 2.21 |
| 02/28 | 5,370 | 5,380 | 5,280 | 5,360 | +0.37% | 509,000 | 1兆39億 | +0.36% | 24.67 | 2.21 |
| 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 |
