時価総額
2022/04/14～2022/09/08
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 |
| 09/08 | 5,260 | 5,370 | 5,230 | 5,350 | +2.49% | 549,700 | 1兆20億 | -3.04% | 24.05 | 2.01 |
| 09/07 | 5,110 | 5,230 | 5,110 | 5,220 | -1.69% | 554,600 | 9777億600万 | -5.57% | 23.47 | 1.96 |
| 09/06 | 5,310 | 5,350 | 5,280 | 5,310 | 0% | 212,700 | 9945億6300万 | -4.19% | 23.87 | 2 |
| 09/05 | 5,350 | 5,360 | 5,300 | 5,310 | -0.93% | 285,600 | 9945億6300万 | -4.44% | 23.87 | 2 |
| 09/02 | 5,340 | 5,380 | 5,300 | 5,360 | +0.75% | 325,800 | 1兆39億 | -3.77% | 24.1 | 2.01 |
| 09/01 | 5,360 | 5,370 | 5,280 | 5,320 | -2.56% | 473,700 | 9964億3600万 | -4.66% | 23.92 | 2 |
| 08/31 | 5,360 | 5,470 | 5,350 | 5,460 | +1.11% | 539,000 | 1兆226億 | -2.34% | 24.55 | 2.05 |
| 08/30 | 5,400 | 5,430 | 5,320 | 5,400 | -0.18% | 387,600 | 1兆114億 | -3.57% | 24.28 | 2.03 |
| 08/29 | 5,450 | 5,480 | 5,380 | 5,410 | -4.59% | 521,300 | 1兆132億 | -3.58% | 24.32 | 2.03 |
| 08/26 | 5,600 | 5,680 | 5,570 | 5,670 | +2.72% | 339,700 | 1兆619億 | +0.76% | 25.49 | 2.13 |
| 08/25 | 5,580 | 5,580 | 5,510 | 5,520 | 0% | 246,700 | 1兆338億 | -1.95% | 24.82 | 2.07 |
| 08/24 | 5,520 | 5,550 | 5,490 | 5,520 | -1.08% | 366,500 | 1兆338億 | -2.06% | 24.82 | 2.07 |
| 08/23 | 5,630 | 5,640 | 5,530 | 5,580 | -1.41% | 398,600 | 1兆451億 | -0.96% | 25.09 | 2.1 |
| 08/22 | 5,630 | 5,680 | 5,600 | 5,660 | -0.53% | 307,100 | 1兆601億 | +0.57% | 25.45 | 2.13 |
| 08/19 | 5,760 | 5,770 | 5,670 | 5,690 | +0.53% | 273,500 | 1兆657億 | +1.21% | 25.58 | 2.14 |
| 08/18 | 5,750 | 5,750 | 5,660 | 5,660 | -2.75% | 292,300 | 1兆601億 | +0.87% | 25.45 | 2.13 |
| 08/17 | 5,780 | 5,840 | 5,760 | 5,820 | +1.04% | 490,100 | 1兆900億 | +3.91% | 26.16 | 2.19 |
| 08/16 | 5,790 | 5,810 | 5,730 | 5,760 | +0.35% | 366,000 | 1兆788億 | +2.97% | 25.9 | 2.16 |
| 08/15 | 5,680 | 5,750 | 5,650 | 5,740 | +1.06% | 328,000 | 1兆751億 | +2.72% | 25.81 | 2.16 |
| 08/12 | 5,730 | 5,730 | 5,610 | 5,680 | +2.71% | 812,000 | 1兆638億 | +1.68% | 25.54 | 2.13 |
| 08/10 | 5,510 | 5,550 | 5,500 | 5,530 | +0.73% | 356,000 | 1兆357億 | -0.95% | 24.86 | 2.08 |
| 08/09 | 5,520 | 5,530 | 5,440 | 5,490 | 0% | 223,700 | 1兆282億 | -1.74% | 24.68 | 2.06 |
| 08/08 | 5,450 | 5,510 | 5,400 | 5,490 | +0.37% | 332,900 | 1兆282億 | -1.86% | 24.68 | 2.06 |
| 08/05 | 5,570 | 5,570 | 5,400 | 5,470 | -0.91% | 335,700 | 1兆245億 | -2.23% | 24.59 | 2.06 |
| 08/04 | 5,520 | 5,590 | 5,490 | 5,520 | -1.43% | 400,200 | 1兆338億 | -1.43% | 24.82 | 2.07 |
| 08/03 | 5,610 | 5,640 | 5,560 | 5,600 | +0.54% | 337,300 | 1兆488億 | -0.16% | 25.18 | 2.1 |
| 08/02 | 5,610 | 5,610 | 5,550 | 5,570 | -2.11% | 290,000 | 1兆432億 | -0.68% | 25.04 | 2.09 |
| 08/01 | 5,700 | 5,700 | 5,620 | 5,690 | +0.89% | 279,700 | 1兆657億 | +1.5% | 25.58 | 2.14 |
| 07/29 | 5,650 | 5,710 | 5,610 | 5,640 | +0.71% | 346,000 | 1兆563億 | +0.82% | 25.36 | 2.12 |
| 07/28 | 5,610 | 5,630 | 5,550 | 5,600 | 0% | 347,000 | 1兆488億 | +0.38% | 25.18 | 2.1 |
| 07/27 | 5,580 | 5,640 | 5,540 | 5,600 | -1.41% | 399,300 | 1兆488億 | +0.61% | 25.18 | 2.1 |
| 07/26 | 5,700 | 5,710 | 5,640 | 5,680 | -0.18% | 170,000 | 1兆638億 | +2.27% | 25.54 | 2.13 |
| 07/25 | 5,780 | 5,780 | 5,680 | 5,690 | -1.9% | 290,400 | 1兆657億 | +2.82% | 25.58 | 2.14 |
| 07/22 | 5,760 | 5,830 | 5,710 | 5,800 | +0.87% | 340,800 | 1兆863億 | +5.19% | 26.07 | 2.18 |
| 07/21 | 5,680 | 5,750 | 5,650 | 5,750 | +1.41% | 391,400 | 1兆769億 | +4.62% | 25.85 | 2.16 |
| 07/20 | 5,570 | 5,680 | 5,540 | 5,670 | +3.66% | 358,900 | 1兆619億 | +3.5% | 25.49 | 2.13 |
| 07/19 | 5,400 | 5,490 | 5,370 | 5,470 | +0.74% | 435,300 | 1兆245億 | +0.07% | 24.59 | 2.06 |
| 07/15 | 5,460 | 5,490 | 5,420 | 5,430 | -1.27% | 304,500 | 1兆170億 | -0.66% | 24.41 | 2.04 |
| 07/14 | 5,400 | 5,540 | 5,380 | 5,500 | +1.29% | 343,600 | 1兆301億 | +0.38% | 24.73 | 2.07 |
| 07/13 | 5,440 | 5,510 | 5,410 | 5,430 | +0.37% | 284,300 | 1兆170億 | -1.13% | 24.41 | 2.04 |
| 07/12 | 5,610 | 5,610 | 5,400 | 5,410 | -3.91% | 439,400 | 1兆132億 | -1.65% | 24.32 | 2.03 |
| 07/11 | 5,750 | 5,770 | 5,630 | 5,630 | 0% | 368,000 | 1兆544億 | +2.29% | 25.31 | 2.12 |
| 07/08 | 5,680 | 5,740 | 5,620 | 5,630 | -0.88% | 750,600 | 1兆544億 | +2.4% | 25.31 | 2.12 |
| 07/07 | 5,650 | 5,700 | 5,590 | 5,680 | +1.43% | 468,100 | 1兆638億 | +3.42% | 25.54 | 2.13 |
| 07/06 | 5,500 | 5,620 | 5,500 | 5,600 | -0.71% | 382,400 | 1兆488億 | +2.25% | 25.18 | 2.1 |
| 07/05 | 5,730 | 5,730 | 5,620 | 5,640 | -0.18% | 323,600 | 1兆563億 | +3.15% | 25.36 | 2.12 |
| 07/04 | 5,590 | 5,680 | 5,590 | 5,650 | +2.17% | 324,400 | 1兆582億 | +3.57% | 25.4 | 2.12 |
| 07/01 | 5,630 | 5,700 | 5,510 | 5,530 | -1.25% | 506,800 | 1兆357億 | +1.56% | 24.86 | 2.08 |
| 06/30 | 5,750 | 5,750 | 5,550 | 5,600 | -2.27% | 835,000 | 1兆488億 | +3.05% | 25.18 | 2.1 |
| 06/29 | 5,730 | 5,740 | 5,580 | 5,730 | +2.87% | 1,017,900 | 1兆732億 | +5.8% | 25.74 | 2.15 |
| 06/28 | 5,530 | 5,590 | 5,510 | 5,570 | +0.91% | 347,300 | 1兆432億 | +3.3% | 25.02 | 2.09 |
| 06/27 | 5,490 | 5,540 | 5,470 | 5,520 | +2.22% | 279,300 | 1兆338億 | +2.72% | 24.8 | 2.07 |
| 06/24 | 5,310 | 5,430 | 5,270 | 5,400 | +2.66% | 494,200 | 1兆114億 | +0.71% | 24.26 | 2.03 |
| 06/23 | 5,270 | 5,310 | 5,240 | 5,260 | -0.57% | 326,000 | 9851億9800万 | -1.79% | 23.63 | 1.98 |
| 06/22 | 5,260 | 5,330 | 5,250 | 5,290 | 0% | 317,700 | 9908億1700万 | -1.16% | 23.77 | 1.99 |
| 06/21 | 5,210 | 5,360 | 5,210 | 5,290 | +2.12% | 407,900 | 9908億1700万 | -1.14% | 23.77 | 1.99 |
| 06/20 | 5,290 | 5,290 | 5,090 | 5,180 | -0.19% | 405,300 | 9702億1400万 | -3.12% | 23.27 | 1.95 |
| 06/17 | 5,150 | 5,320 | 5,150 | 5,190 | -2.81% | 960,200 | 9720億8700万 | -2.92% | 23.32 | 1.95 |
| 06/16 | 5,450 | 5,470 | 5,330 | 5,340 | +0.38% | 371,300 | 1兆1億 | -0.09% | 23.99 | 2.01 |
| 06/15 | 5,390 | 5,400 | 5,320 | 5,320 | -0.75% | 413,700 | 9964億3600万 | -0.23% | 23.9 | 2 |
| 06/14 | 5,360 | 5,380 | 5,300 | 5,360 | -2.01% | 411,600 | 1兆39億 | +0.75% | 24.08 | 2.01 |
| 06/13 | 5,570 | 5,590 | 5,450 | 5,470 | -4.87% | 574,300 | 1兆245億 | +3.11% | 24.57 | 2.05 |
| 06/10 | 5,790 | 5,790 | 5,690 | 5,750 | -1.37% | 830,400 | 1兆769億 | +8.82% | 25.83 | 2.16 |
| 06/09 | 5,710 | 5,900 | 5,690 | 5,830 | +3.19% | 1,044,400 | 1兆919億 | +10.88% | 26.19 | 2.19 |
| 06/08 | 5,540 | 5,660 | 5,510 | 5,650 | +2.73% | 661,500 | 1兆582億 | +8.07% | 25.38 | 2.12 |
| 06/07 | 5,520 | 5,540 | 5,480 | 5,500 | +0.55% | 355,500 | 1兆301億 | +5.73% | 24.71 | 2.07 |
| 06/06 | 5,460 | 5,510 | 5,390 | 5,470 | 0% | 427,400 | 1兆245億 | +5.6% | 24.57 | 2.05 |
| 06/03 | 5,430 | 5,480 | 5,370 | 5,470 | +3.01% | 433,000 | 1兆245億 | +5.91% | 24.57 | 2.05 |
| 06/02 | 5,280 | 5,330 | 5,270 | 5,310 | -1.3% | 296,500 | 9945億6300万 | +3.17% | 23.86 | 1.99 |
| 06/01 | 5,290 | 5,410 | 5,270 | 5,380 | +1.13% | 423,500 | 1兆76億 | +4.59% | 24.17 | 2.02 |
| 05/31 | 5,410 | 5,430 | 5,310 | 5,320 | -1.3% | 1,338,000 | 9964億3600万 | +3.46% | 23.9 | 2 |
| 05/30 | 5,320 | 5,430 | 5,290 | 5,390 | +2.67% | 680,700 | 1兆95億 | +4.99% | 24.22 | 2.02 |
| 05/27 | 5,300 | 5,330 | 5,220 | 5,250 | +1.55% | 343,100 | 9833億2500万 | +2.54% | 23.59 | 1.97 |
| 05/26 | 5,200 | 5,280 | 5,170 | 5,170 | +1.17% | 559,300 | 9683億4100万 | +1.21% | 23.23 | 1.94 |
| 05/25 | 5,220 | 5,220 | 5,110 | 5,110 | -0.39% | 532,600 | 9571億300万 | +0.08% | 22.96 | 1.92 |
| 05/24 | 5,240 | 5,240 | 5,110 | 5,130 | -1.91% | 429,400 | 9608億4900万 | +0.45% | 23.05 | 1.93 |
| 05/23 | 5,290 | 5,290 | 5,190 | 5,230 | -0.19% | 384,100 | 9795億7900万 | +2.43% | 23.5 | 1.96 |
| 05/20 | 5,170 | 5,270 | 5,160 | 5,240 | +1.35% | 459,100 | 9814億5200万 | +2.7% | 23.54 | 1.97 |
| 05/19 | 5,050 | 5,180 | 5,050 | 5,170 | -1.52% | 426,400 | 9683億4100万 | +1.31% | 23.23 | 1.94 |
| 05/18 | 5,200 | 5,290 | 5,190 | 5,250 | +1.16% | 389,100 | 9833億2500万 | +2.76% | 23.59 | 1.97 |
| 05/17 | 5,220 | 5,280 | 5,170 | 5,190 | +0.39% | 432,900 | 9720億8700万 | +1.61% | 23.32 | 1.95 |
| 05/16 | 5,250 | 5,250 | 5,120 | 5,170 | +0.39% | 392,900 | 9683億4100万 | +1.17% | 23.23 | 1.94 |
| 05/13 | 5,110 | 5,240 | 5,040 | 5,150 | +2.79% | 701,400 | 9645億9500万 | +0.64% | 23.14 | 1.93 |
| 05/12 | 4,930 | 5,110 | 4,925 | 5,010 | -0.2% | 557,900 | 9383億7300万 | -2.24% | 22.51 | 1.88 |
| 05/11 | 4,955 | 5,020 | 4,940 | 5,020 | +0.5% | 440,400 | 9402億4600万 | -2.3% | 22.55 | 1.89 |
| 05/10 | 4,935 | 5,030 | 4,890 | 4,995 | +1.22% | 409,800 | 9355億6350万 | -3.03% | 22.44 | 1.88 |
| 05/09 | 5,010 | 5,010 | 4,915 | 4,935 | -3.42% | 434,700 | 9243億2550万 | -4.53% | 22.17 | 1.85 |
| 05/06 | 5,060 | 5,160 | 5,050 | 5,110 | +0.79% | 387,600 | 9571億300万 | -1.54% | 22.96 | 1.92 |
| 05/02 | 4,955 | 5,080 | 4,940 | 5,070 | +1.4% | 406,400 | 9496億1100万 | -2.54% | 22.78 | 1.9 |
| 04/28 | 4,955 | 5,020 | 4,915 | 5,000 | +1.01% | 504,500 | 9365億 | -4.14% | 22.46 | 1.88 |
| 04/27 | 4,970 | 5,020 | 4,910 | 4,950 | -3.13% | 706,100 | 9271億3500万 | -5.41% | 22.24 | 1.86 |
| 04/26 | 5,070 | 5,140 | 5,020 | 5,110 | +1.79% | 358,400 | 9571億300万 | -2.7% | 22.96 | 1.92 |
| 04/25 | 5,100 | 5,100 | 5,010 | 5,020 | -4.02% | 484,600 | 9402億4600万 | -4.6% | 22.55 | 1.89 |
| 04/22 | 5,220 | 5,280 | 5,120 | 5,230 | -1.69% | 487,900 | 9795億7900万 | -0.74% | 23.5 | 1.96 |
| 04/21 | 5,110 | 5,350 | 5,110 | 5,320 | +3.91% | 505,500 | 9964億3600万 | +1.01% | 23.9 | 2 |
| 04/20 | 5,060 | 5,140 | 5,050 | 5,120 | +1.59% | 356,300 | 9589億7600万 | -2.55% | 23 | 1.92 |
| 04/19 | 5,020 | 5,070 | 4,970 | 5,040 | +1.51% | 336,600 | 9439億9200万 | -3.91% | 22.64 | 1.89 |
| 04/18 | 5,030 | 5,070 | 4,935 | 4,965 | -2.84% | 314,000 | 9299億4450万 | -5.25% | 22.31 | 1.86 |
| 04/15 | 5,120 | 5,160 | 5,040 | 5,110 | -0.78% | 261,700 | 9571億300万 | -2.41% | 22.96 | 1.92 |
| 04/14 | 5,080 | 5,220 | 5,080 | 5,150 | +0.98% | 297,700 | 9645億9500万 | -1.64% | 23.14 | 1.93 |
