時価総額
2022/02/17~2022/07/14
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 |
07/14 | 3,760 | 3,779 | 3,727 | 3,775 | +0.16% | 1,446,100 | 5兆9829億 | +1.18% | 6.79 | 1.15 |
07/13 | 3,766 | 3,781 | 3,747 | 3,769 | -0.66% | 1,864,600 | 5兆9734億 | +0.88% | 6.78 | 1.15 |
07/12 | 3,848 | 3,857 | 3,782 | 3,794 | -1.84% | 2,398,600 | 6兆130億 | +1.44% | 6.82 | 1.15 |
07/11 | 3,873 | 3,888 | 3,848 | 3,865 | +1.63% | 2,591,400 | 6兆1255億 | +3.43% | 6.95 | 1.17 |
07/08 | 3,798 | 3,850 | 3,783 | 3,803 | +0.29% | 3,981,000 | 6兆273億 | +1.9% | 6.84 | 1.16 |
07/07 | 3,749 | 3,797 | 3,732 | 3,792 | +1.66% | 3,079,300 | 6兆99億 | +1.66% | 6.82 | 1.15 |
07/06 | 3,747 | 3,771 | 3,690 | 3,730 | -1.82% | 3,327,900 | 5兆9116億 | +0.05% | 6.7 | 1.13 |
07/05 | 3,817 | 3,820 | 3,783 | 3,799 | +0.77% | 2,192,400 | 6兆209億 | +1.88% | 6.83 | 1.15 |
07/04 | 3,713 | 3,779 | 3,713 | 3,770 | +2.09% | 2,213,300 | 5兆9750億 | +1.21% | 6.78 | 1.15 |
07/01 | 3,737 | 3,751 | 3,668 | 3,693 | +0.71% | 5,301,700 | 5兆8529億 | -0.81% | 6.64 | 1.12 |
06/30 | 3,700 | 3,749 | 3,660 | 3,667 | -2.03% | 4,320,500 | 5兆8117億 | -1.48% | 6.59 | 1.11 |
06/29 | 3,716 | 3,778 | 3,716 | 3,743 | +0.08% | 8,036,400 | 5兆9322億 | +0.54% | 6.73 | 1.14 |
06/28 | 3,675 | 3,740 | 3,669 | 3,740 | +2.16% | 2,633,200 | 5兆9274億 | +0.46% | 6.72 | 1.14 |
06/27 | 3,676 | 3,679 | 3,614 | 3,661 | +1.19% | 2,338,100 | 5兆8022億 | -1.59% | 6.58 | 1.11 |
06/24 | 3,615 | 3,620 | 3,558 | 3,618 | -0.44% | 2,563,500 | 5兆7341億 | -2.74% | 6.5 | 1.1 |
06/23 | 3,686 | 3,725 | 3,624 | 3,634 | -1.41% | 2,831,500 | 5兆7594億 | -2.34% | 6.53 | 1.1 |
06/22 | 3,788 | 3,795 | 3,684 | 3,686 | -0.86% | 4,177,400 | 5兆8419億 | -0.86% | 6.63 | 1.12 |
06/21 | 3,668 | 3,719 | 3,636 | 3,718 | +2.57% | 3,831,200 | 5兆8926億 | +0.03% | 6.68 | 1.13 |
06/20 | 3,679 | 3,698 | 3,618 | 3,625 | -0.82% | 3,110,800 | 5兆7452億 | -2.29% | 6.52 | 1.1 |
06/17 | 3,610 | 3,673 | 3,596 | 3,655 | -1.48% | 4,562,200 | 5兆7927億 | -1.4% | 6.57 | 1.11 |
06/16 | 3,736 | 3,770 | 3,701 | 3,710 | +0.22% | 2,721,200 | 5兆8799億 | +0.22% | 6.67 | 1.13 |
06/15 | 3,760 | 3,770 | 3,702 | 3,702 | -1.28% | 3,580,600 | 5兆8672億 | +0.24% | 6.65 | 1.13 |
06/14 | 3,672 | 3,759 | 3,670 | 3,750 | +0.21% | 3,886,800 | 5兆9433億 | +1.71% | 6.74 | 1.14 |
06/13 | 3,785 | 3,815 | 3,731 | 3,742 | -2.65% | 2,931,400 | 5兆9306億 | +1.55% | 6.73 | 1.14 |
06/10 | 3,885 | 3,918 | 3,841 | 3,844 | -1.08% | 4,256,300 | 6兆923億 | +4.17% | 6.91 | 1.17 |
06/09 | 3,835 | 3,907 | 3,835 | 3,886 | +0.18% | 3,514,800 | 6兆1588億 | +5.17% | 6.99 | 1.18 |
06/08 | 3,760 | 3,888 | 3,757 | 3,879 | +4.13% | 5,646,600 | 6兆1477億 | +4.92% | 6.97 | 1.18 |
06/07 | 3,715 | 3,738 | 3,711 | 3,725 | -0.37% | 3,964,000 | 5兆9037億 | +0.7% | 6.7 | 1.13 |
06/06 | 3,692 | 3,739 | 3,685 | 3,739 | -0.29% | 2,801,900 | 5兆9259億 | +1% | 6.72 | 1.14 |
06/03 | 3,799 | 3,799 | 3,722 | 3,750 | +0.21% | 2,680,000 | 5兆9433億 | +1.16% | 6.74 | 1.14 |
06/02 | 3,790 | 3,792 | 3,733 | 3,742 | -0.24% | 2,427,600 | 5兆9306億 | +0.73% | 6.73 | 1.14 |
06/01 | 3,716 | 3,761 | 3,702 | 3,751 | +1.52% | 2,568,600 | 5兆9449億 | +0.73% | 6.74 | 1.14 |
05/31 | 3,749 | 3,754 | 3,683 | 3,695 | -0.7% | 8,724,700 | 5兆8561億 | -1.04% | 6.64 | 1.12 |
05/30 | 3,733 | 3,737 | 3,681 | 3,721 | +1.25% | 7,893,900 | 5兆8973億 | -0.72% | 6.69 | 1.13 |
05/27 | 3,740 | 3,740 | 3,664 | 3,675 | -0.46% | 2,774,200 | 5兆8244億 | -2.21% | 6.61 | 1.12 |
05/26 | 3,740 | 3,777 | 3,688 | 3,692 | -0.86% | 3,339,100 | 5兆8514億 | -2.04% | 6.64 | 1.12 |
05/25 | 3,737 | 3,741 | 3,696 | 3,724 | +1.14% | 3,356,300 | 5兆9021億 | -1.53% | 6.69 | 1.13 |
05/24 | 3,697 | 3,732 | 3,674 | 3,682 | +0.77% | 3,376,800 | 5兆8355億 | -2.95% | 6.62 | 1.12 |
05/23 | 3,651 | 3,678 | 3,633 | 3,654 | +0.52% | 2,285,300 | 5兆7911億 | -3.99% | 6.57 | 1.11 |
05/20 | 3,607 | 3,662 | 3,581 | 3,635 | +1.82% | 3,754,200 | 5兆7610億 | -4.79% | 6.53 | 1.1 |
05/19 | 3,550 | 3,581 | 3,530 | 3,570 | -2.16% | 4,033,400 | 5兆6580億 | -6.81% | 6.42 | 1.08 |
05/18 | 3,606 | 3,659 | 3,602 | 3,649 | +2.36% | 4,318,500 | 5兆7832億 | -5.12% | 6.56 | 1.11 |
05/17 | 3,547 | 3,587 | 3,547 | 3,565 | +0.91% | 3,101,500 | 5兆6501億 | -7.67% | 6.41 | 1.08 |
05/16 | 3,589 | 3,634 | 3,532 | 3,533 | -0.23% | 3,636,400 | 5兆5994億 | -8.97% | 6.35 | 1.07 |
05/13 | 3,525 | 3,575 | 3,514 | 3,541 | +1.61% | 3,900,100 | 5兆6120億 | -9.3% | 6.37 | 1.08 |
05/12 | 3,543 | 3,613 | 3,485 | 3,485 | -1.97% | 5,479,100 | 5兆5233億 | -11.28% | 6.26 | 1.06 |
05/11 | 3,580 | 3,599 | 3,524 | 3,555 | -3.74% | 6,080,700 | 5兆6342億 | -10.09% | 6.39 | 1.08 |
05/10 | 3,770 | 3,787 | 3,658 | 3,693 | -4.75% | 7,829,800 | 5兆8529億 | -7.16% | 6.64 | 1.12 |
05/09 | 3,928 | 3,956 | 3,869 | 3,877 | -2.27% | 3,360,900 | 6兆1446億 | -2.98% | 6.97 | 1.18 |
05/06 | 3,900 | 3,990 | 3,890 | 3,967 | +1.3% | 5,095,600 | 6兆2872億 | -1.1% | 7.13 | 1.21 |
05/02 | 3,932 | 3,949 | 3,899 | 3,916 | -0.41% | 2,981,200 | 6兆2064億 | -2.56% | 7.04 | 1.19 |
04/28 | 3,876 | 3,941 | 3,851 | 3,932 | +3.56% | 4,902,900 | 6兆2317億 | -2.48% | 7.07 | 1.19 |
04/27 | 3,812 | 3,844 | 3,781 | 3,797 | -2.09% | 9,544,500 | 6兆178億 | -6.01% | 6.83 | 1.15 |
04/26 | 3,926 | 3,938 | 3,876 | 3,878 | -1.55% | 3,897,200 | 6兆1462億 | -4.34% | 6.97 | 1.18 |
04/25 | 3,904 | 3,955 | 3,901 | 3,939 | -0.88% | 2,979,300 | 6兆2428億 | -3.03% | 7.08 | 1.2 |
04/22 | 3,996 | 4,014 | 3,961 | 3,974 | -0.72% | 2,442,200 | 6兆2983億 | -2.21% | 7.14 | 1.21 |
04/21 | 3,992 | 4,021 | 3,971 | 4,003 | -0.72% | 3,481,100 | 6兆3443億 | -1.5% | 7.2 | 1.22 |
04/20 | 4,032 | 4,058 | 4,011 | 4,032 | +1.49% | 3,843,100 | 6兆3902億 | -0.71% | 7.25 | 1.23 |
04/19 | 4,013 | 4,014 | 3,953 | 3,973 | +0.05% | 2,793,700 | 6兆2967億 | -2.02% | 7.14 | 1.21 |
04/18 | 3,942 | 3,990 | 3,922 | 3,971 | -0.7% | 2,165,800 | 6兆2935億 | -2% | 7.14 | 1.21 |
04/15 | 3,956 | 4,021 | 3,954 | 3,999 | -0.67% | 2,098,700 | 6兆3379億 | -1.23% | 7.19 | 1.22 |
04/14 | 3,995 | 4,054 | 3,993 | 4,026 | +0.98% | 2,655,500 | 6兆3807億 | -0.49% | 7.24 | 1.22 |
04/13 | 3,963 | 4,010 | 3,931 | 3,987 | +1.17% | 4,093,200 | 6兆3189億 | -1.24% | 7.17 | 1.21 |
04/12 | 3,946 | 3,969 | 3,913 | 3,941 | -0.78% | 3,047,800 | 6兆2460億 | -2.23% | 7.08 | 1.2 |
04/11 | 3,953 | 3,983 | 3,936 | 3,972 | +0.4% | 3,166,200 | 6兆2951億 | -1.51% | 7.14 | 1.21 |
04/08 | 4,074 | 4,075 | 3,913 | 3,956 | -1.44% | 5,477,500 | 6兆2698億 | -1.84% | 7.11 | 1.2 |
04/07 | 4,000 | 4,030 | 3,931 | 4,014 | -1.01% | 4,127,000 | 6兆3617億 | -0.35% | 7.22 | 1.22 |
04/06 | 4,093 | 4,105 | 4,047 | 4,055 | -1.22% | 3,368,800 | 6兆4267億 | +0.9% | 7.29 | 1.23 |
04/05 | 4,155 | 4,198 | 4,077 | 4,105 | -1.25% | 3,943,000 | 6兆5059億 | +2.42% | 7.38 | 1.25 |
04/04 | 4,173 | 4,180 | 4,131 | 4,157 | +0.53% | 2,801,800 | 6兆5883億 | +4.08% | 7.47 | 1.26 |
04/01 | 4,143 | 4,162 | 4,073 | 4,135 | -0.22% | 3,585,000 | 6兆5535億 | +3.95% | 7.43 | 1.26 |
03/31 | 4,157 | 4,226 | 4,120 | 4,144 | -0.31% | 4,470,500 | 6兆5677億 | +4.62% | 7.27 | 1.42 |
03/30 | 4,166 | 4,206 | 4,102 | 4,157 | -1.86% | 4,532,200 | 6兆5883億 | +5.32% | 7.29 | 1.42 |
03/29 | 4,238 | 4,238 | 4,179 | 4,236 | +1.22% | 3,902,000 | 6兆7135億 | +7.68% | 7.43 | 1.45 |
03/28 | 4,231 | 4,249 | 4,166 | 4,185 | -0.88% | 2,827,800 | 6兆6327億 | +6.81% | 7.34 | 1.43 |
03/25 | 4,219 | 4,243 | 4,191 | 4,222 | +1.64% | 3,311,500 | 6兆6914億 | +8.12% | 7.41 | 1.45 |
03/24 | 4,131 | 4,178 | 4,118 | 4,154 | +0.46% | 3,747,500 | 6兆5836億 | +6.84% | 7.29 | 1.42 |
03/23 | 4,104 | 4,159 | 4,037 | 4,135 | +1.17% | 4,880,300 | 6兆5535億 | +6.76% | 7.25 | 1.42 |
03/22 | 4,030 | 4,131 | 4,026 | 4,087 | +2.69% | 6,074,800 | 6兆4774億 | +5.85% | 7.17 | 1.4 |
03/18 | 3,980 | 4,016 | 3,969 | 3,980 | +0.08% | 5,272,100 | 6兆3078億 | +3.32% | 6.98 | 1.36 |
03/17 | 3,964 | 4,014 | 3,918 | 3,977 | +1.51% | 4,842,300 | 6兆3031億 | +3.41% | 6.98 | 1.36 |
03/16 | 3,894 | 3,953 | 3,867 | 3,918 | +0.9% | 4,456,400 | 6兆2095億 | +2.06% | 6.87 | 1.34 |
03/15 | 3,916 | 3,916 | 3,860 | 3,883 | -0.26% | 3,394,400 | 6兆1541億 | +1.36% | 6.81 | 1.33 |
03/14 | 3,909 | 3,936 | 3,887 | 3,893 | -0.43% | 3,481,700 | 6兆1699億 | +1.8% | 6.83 | 1.33 |
03/11 | 3,907 | 3,948 | 3,895 | 3,910 | -0.05% | 4,325,600 | 6兆1969億 | +2.49% | 6.86 | 1.34 |
03/10 | 3,803 | 3,927 | 3,802 | 3,912 | +2.87% | 6,166,300 | 6兆2000億 | +2.76% | 6.86 | 1.34 |
03/09 | 3,850 | 3,887 | 3,790 | 3,803 | -1.37% | 5,595,300 | 6兆273億 | +0.13% | 6.67 | 1.3 |
03/08 | 3,982 | 3,996 | 3,827 | 3,856 | -3.19% | 7,749,200 | 6兆1113億 | +1.66% | 6.76 | 1.32 |
03/07 | 3,942 | 4,010 | 3,940 | 3,983 | +2.58% | 6,283,200 | 6兆3126億 | +5.26% | 6.99 | 1.36 |
03/04 | 3,898 | 3,935 | 3,834 | 3,883 | -0.61% | 4,050,800 | 6兆1541億 | +3.05% | 6.81 | 1.33 |
03/03 | 3,848 | 3,919 | 3,842 | 3,907 | +3.14% | 3,710,900 | 6兆1921億 | +3.99% | 6.85 | 1.34 |
03/02 | 3,777 | 3,822 | 3,757 | 3,788 | -0.24% | 3,580,100 | 6兆35億 | +1.07% | 6.65 | 1.3 |
03/01 | 3,783 | 3,827 | 3,765 | 3,797 | +1.44% | 3,782,400 | 6兆178億 | +1.42% | 6.66 | 1.3 |
02/28 | 3,753 | 3,766 | 3,665 | 3,743 | -0.35% | 6,304,800 | 5兆9322億 | +0.11% | 6.57 | 1.28 |
02/25 | 3,701 | 3,775 | 3,700 | 3,756 | +1.27% | 3,667,200 | 5兆9528億 | +0.56% | 6.59 | 1.29 |
02/24 | 3,730 | 3,764 | 3,675 | 3,709 | -2.14% | 4,739,800 | 5兆8783億 | -0.38% | 6.51 | 1.27 |
02/22 | 3,782 | 3,802 | 3,746 | 3,790 | -1.15% | 3,081,000 | 6兆67億 | +2.02% | 6.65 | 1.3 |
02/21 | 3,801 | 3,838 | 3,788 | 3,834 | -0.26% | 1,904,100 | 6兆764億 | +3.51% | 6.73 | 1.31 |
02/18 | 3,820 | 3,865 | 3,820 | 3,844 | -0.13% | 2,507,600 | 6兆923億 | +4.17% | 6.74 | 1.32 |
02/17 | 3,821 | 3,862 | 3,815 | 3,849 | +1.32% | 3,519,800 | 6兆1002億 | +4.56% | 6.75 | 1.32 |