時価総額
2022/07/01~2022/11/28
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 |
11/28 | 4,369 | 4,384 | 4,288 | 4,325 | -0.8% | 2,592,500 | 6兆8546億 | +5.46% | 7.94 | 1.34 |
11/25 | 4,395 | 4,398 | 4,343 | 4,360 | -0.95% | 2,453,100 | 6兆9101億 | +6.78% | 8 | 1.35 |
11/24 | 4,349 | 4,414 | 4,329 | 4,402 | +2.68% | 4,308,800 | 6兆9766億 | +8.37% | 8.08 | 1.37 |
11/22 | 4,231 | 4,326 | 4,231 | 4,287 | +1.83% | 3,578,100 | 6兆7944億 | +6.11% | 7.87 | 1.33 |
11/21 | 4,170 | 4,250 | 4,167 | 4,210 | +0.96% | 2,620,300 | 6兆6723億 | +4.75% | 7.73 | 1.31 |
11/18 | 4,193 | 4,204 | 4,162 | 4,170 | -0.12% | 3,274,500 | 6兆6089億 | +4.07% | 7.65 | 1.29 |
11/17 | 4,208 | 4,210 | 4,159 | 4,175 | -1% | 2,477,400 | 6兆6169億 | +4.64% | 7.66 | 1.3 |
11/16 | 4,210 | 4,250 | 4,202 | 4,217 | +0.57% | 2,826,000 | 6兆6834億 | +6.11% | 7.74 | 1.31 |
11/15 | 4,187 | 4,225 | 4,187 | 4,193 | -0.47% | 2,896,000 | 6兆6454億 | +5.96% | 7.7 | 1.3 |
11/14 | 4,215 | 4,237 | 4,197 | 4,213 | -1.27% | 2,603,000 | 6兆6771億 | +6.85% | 7.73 | 1.31 |
11/11 | 4,294 | 4,297 | 4,255 | 4,267 | +1.26% | 4,272,600 | 6兆7627億 | +8.58% | 7.83 | 1.32 |
11/10 | 4,186 | 4,242 | 4,177 | 4,214 | +0.5% | 3,469,800 | 6兆6787億 | +7.66% | 7.73 | 1.31 |
11/09 | 4,182 | 4,215 | 4,174 | 4,193 | +0.07% | 3,183,700 | 6兆6454億 | +7.51% | 7.7 | 1.3 |
11/08 | 4,150 | 4,212 | 4,124 | 4,190 | +2.17% | 4,997,800 | 6兆6406億 | +8.16% | 7.69 | 1.3 |
11/07 | 4,125 | 4,183 | 4,072 | 4,101 | +2.04% | 4,169,900 | 6兆4996億 | +6.6% | 7.53 | 1.27 |
11/04 | 4,050 | 4,071 | 3,982 | 4,019 | +0.15% | 6,484,500 | 6兆3696億 | +5.04% | 7.38 | 1.25 |
11/02 | 4,000 | 4,054 | 3,990 | 4,013 | +0.78% | 5,018,100 | 6兆3601億 | +5.38% | 7.37 | 1.25 |
11/01 | 3,906 | 3,993 | 3,894 | 3,982 | +3.46% | 4,150,600 | 6兆3110億 | +5.01% | 7.31 | 1.24 |
10/31 | 3,853 | 3,879 | 3,815 | 3,849 | +0.52% | 3,704,000 | 6兆1002億 | +1.91% | 7.06 | 1.19 |
10/28 | 3,848 | 3,854 | 3,814 | 3,829 | -0.57% | 6,424,100 | 6兆685億 | +1.46% | 7.03 | 1.19 |
10/27 | 3,911 | 3,914 | 3,850 | 3,851 | -1.46% | 3,001,900 | 6兆1034億 | +2.15% | 7.07 | 1.19 |
10/26 | 3,921 | 3,925 | 3,896 | 3,908 | 0% | 2,278,500 | 6兆1937億 | +3.72% | 7.17 | 1.21 |
10/25 | 3,886 | 3,919 | 3,872 | 3,908 | +1.22% | 2,702,100 | 6兆1937億 | +3.85% | 7.17 | 1.21 |
10/24 | 3,858 | 3,886 | 3,852 | 3,861 | +1.77% | 2,959,100 | 6兆1192億 | +2.74% | 7.09 | 1.2 |
10/21 | 3,825 | 3,848 | 3,794 | 3,794 | -1.84% | 2,807,700 | 6兆130億 | +1.04% | 6.96 | 1.18 |
10/20 | 3,825 | 3,882 | 3,821 | 3,865 | +0.36% | 2,822,900 | 6兆1255億 | +2.87% | 7.09 | 1.2 |
10/19 | 3,820 | 3,870 | 3,816 | 3,851 | +0.52% | 2,192,000 | 6兆1034億 | +2.53% | 7.07 | 1.19 |
10/18 | 3,826 | 3,837 | 3,808 | 3,831 | +1.38% | 2,636,500 | 6兆717億 | +2.02% | 7.03 | 1.19 |
10/17 | 3,831 | 3,837 | 3,779 | 3,779 | -3.2% | 3,920,000 | 5兆9892億 | +0.67% | 6.94 | 1.17 |
10/14 | 3,829 | 3,913 | 3,826 | 3,904 | +4.39% | 5,056,700 | 6兆1874億 | +4.08% | 7.17 | 1.21 |
10/13 | 3,762 | 3,777 | 3,737 | 3,740 | -1.08% | 2,894,600 | 5兆9274億 | -0.08% | 6.86 | 1.16 |
10/12 | 3,780 | 3,797 | 3,747 | 3,781 | -0.18% | 2,492,800 | 5兆9924億 | +1.04% | 6.94 | 1.17 |
10/11 | 3,811 | 3,847 | 3,785 | 3,788 | -1.61% | 3,274,800 | 6兆35億 | +1.34% | 6.95 | 1.18 |
10/07 | 3,819 | 3,878 | 3,816 | 3,850 | -0.75% | 2,600,300 | 6兆1018億 | +3.11% | 7.07 | 1.19 |
10/06 | 3,862 | 3,921 | 3,860 | 3,879 | +0.36% | 3,096,900 | 6兆1477億 | +3.88% | 7.12 | 1.2 |
10/05 | 3,928 | 3,952 | 3,847 | 3,865 | +0.16% | 5,173,000 | 6兆1255億 | +3.51% | 7.09 | 1.2 |
10/04 | 3,739 | 3,861 | 3,722 | 3,859 | +8.34% | 7,117,200 | 6兆1160億 | +3.38% | 7.08 | 1.2 |
10/03 | 3,521 | 3,562 | 3,478 | 3,562 | +1.74% | 2,418,300 | 5兆6453億 | -4.63% | 6.54 | 1.11 |
09/30 | 3,555 | 3,584 | 3,497 | 3,501 | -2.42% | 4,220,500 | 5兆5486億 | -6.57% | 6.43 | 1.09 |
09/29 | 3,550 | 3,598 | 3,535 | 3,588 | +0.48% | 3,232,800 | 5兆6865億 | -4.6% | 6.59 | 1.11 |
09/28 | 3,585 | 3,611 | 3,533 | 3,571 | -1.24% | 3,927,900 | 5兆6596億 | -5.33% | 6.55 | 1.11 |
09/27 | 3,602 | 3,648 | 3,590 | 3,616 | +0.53% | 2,939,200 | 5兆7309億 | -4.46% | 6.64 | 1.12 |
09/26 | 3,701 | 3,703 | 3,597 | 3,597 | -4.49% | 3,942,100 | 5兆7008億 | -5.22% | 6.6 | 1.12 |
09/22 | 3,730 | 3,778 | 3,725 | 3,766 | +0.94% | 2,311,600 | 5兆9686億 | -1.02% | 6.91 | 1.17 |
09/21 | 3,764 | 3,780 | 3,731 | 3,731 | -1.92% | 2,483,000 | 5兆9132億 | -2.07% | 6.85 | 1.16 |
09/20 | 3,798 | 3,822 | 3,788 | 3,804 | +0.82% | 1,885,100 | 6兆289億 | -0.24% | 6.98 | 1.18 |
09/16 | 3,751 | 3,783 | 3,746 | 3,773 | -0.29% | 3,331,000 | 5兆9797億 | -1.1% | 6.93 | 1.17 |
09/15 | 3,770 | 3,791 | 3,759 | 3,784 | -0.03% | 1,698,100 | 5兆9972億 | -0.86% | 6.95 | 1.17 |
09/14 | 3,795 | 3,823 | 3,774 | 3,785 | -2.04% | 2,761,700 | 5兆9988億 | -0.73% | 6.95 | 1.17 |
09/13 | 3,846 | 3,869 | 3,833 | 3,864 | +0.81% | 1,709,200 | 6兆1240億 | +1.44% | 7.09 | 1.2 |
09/12 | 3,858 | 3,859 | 3,812 | 3,833 | +0.26% | 1,378,300 | 6兆748億 | +0.68% | 7.04 | 1.19 |
09/09 | 3,819 | 3,824 | 3,782 | 3,823 | +0.68% | 3,794,400 | 6兆590億 | +0.42% | 7.02 | 1.19 |
09/08 | 3,754 | 3,797 | 3,733 | 3,797 | +1.93% | 3,695,900 | 6兆178億 | -0.18% | 6.97 | 1.18 |
09/07 | 3,710 | 3,726 | 3,679 | 3,725 | +0.65% | 2,714,600 | 5兆9037億 | -2.1% | 6.84 | 1.16 |
09/06 | 3,718 | 3,722 | 3,687 | 3,701 | -0.4% | 1,650,900 | 5兆8656億 | -2.84% | 6.79 | 1.15 |
09/05 | 3,705 | 3,717 | 3,690 | 3,716 | +0.9% | 1,882,700 | 5兆8894億 | -2.7% | 6.82 | 1.15 |
09/02 | 3,723 | 3,729 | 3,644 | 3,683 | -0.08% | 3,343,100 | 5兆8371億 | -3.71% | 6.76 | 1.14 |
09/01 | 3,793 | 3,798 | 3,686 | 3,686 | -4.09% | 4,964,800 | 5兆8419億 | -3.81% | 6.77 | 1.14 |
08/31 | 3,882 | 3,886 | 3,836 | 3,843 | -1.03% | 3,899,500 | 6兆907億 | +0.1% | 7.05 | 1.19 |
08/30 | 3,858 | 3,883 | 3,841 | 3,883 | +1.25% | 1,842,200 | 6兆1541億 | +1.09% | 7.13 | 1.2 |
08/29 | 3,830 | 3,856 | 3,824 | 3,835 | -1.67% | 2,411,000 | 6兆780億 | -0.13% | 7.04 | 1.19 |
08/26 | 3,898 | 3,935 | 3,890 | 3,900 | +0.72% | 1,960,800 | 6兆1810億 | +1.51% | 7.16 | 1.21 |
08/25 | 3,868 | 3,883 | 3,862 | 3,872 | +0.36% | 1,792,300 | 6兆1366億 | +0.78% | 7.11 | 1.2 |
08/24 | 3,849 | 3,880 | 3,841 | 3,858 | +0.31% | 2,131,200 | 6兆1145億 | +0.36% | 7.08 | 1.2 |
08/23 | 3,888 | 3,890 | 3,840 | 3,846 | -1.31% | 2,107,500 | 6兆954億 | +0.08% | 7.06 | 1.19 |
08/22 | 3,854 | 3,904 | 3,852 | 3,897 | +0.57% | 2,471,500 | 6兆1763億 | +1.43% | 7.15 | 1.21 |
08/19 | 3,865 | 3,880 | 3,849 | 3,875 | +0.62% | 2,145,500 | 6兆1414億 | +0.99% | 7.11 | 1.2 |
08/18 | 3,866 | 3,868 | 3,833 | 3,851 | -0.82% | 1,654,300 | 6兆1034億 | +0.47% | 7.07 | 1.19 |
08/17 | 3,836 | 3,886 | 3,835 | 3,883 | +1.65% | 2,337,600 | 6兆1541億 | +1.36% | 7.13 | 1.2 |
08/16 | 3,828 | 3,829 | 3,802 | 3,820 | -0.57% | 1,420,900 | 6兆542億 | -0.26% | 7.01 | 1.19 |
08/15 | 3,817 | 3,842 | 3,806 | 3,842 | +0.71% | 1,551,300 | 6兆891億 | +0.34% | 7.05 | 1.19 |
08/12 | 3,750 | 3,816 | 3,724 | 3,815 | +3.42% | 4,081,500 | 6兆463億 | -0.31% | 7 | 1.18 |
08/10 | 3,702 | 3,722 | 3,685 | 3,689 | -0.11% | 2,430,200 | 5兆8466億 | -3.53% | 6.77 | 1.14 |
08/09 | 3,795 | 3,814 | 3,693 | 3,693 | -3.35% | 3,380,900 | 5兆8529億 | -3.53% | 6.78 | 1.15 |
08/08 | 3,804 | 3,841 | 3,790 | 3,821 | +0.29% | 3,004,200 | 6兆558億 | -0.29% | 7.01 | 1.19 |
08/05 | 3,819 | 3,885 | 3,758 | 3,810 | +1.14% | 5,676,700 | 6兆384億 | -0.42% | 6.99 | 1.18 |
08/04 | 3,810 | 3,811 | 3,752 | 3,767 | -1.02% | 2,704,800 | 5兆9702億 | -1.41% | 6.91 | 1.17 |
08/03 | 3,778 | 3,817 | 3,753 | 3,806 | -0.42% | 3,928,600 | 6兆320億 | -0.37% | 6.99 | 1.18 |
08/02 | 3,880 | 3,888 | 3,819 | 3,822 | -3.24% | 3,325,900 | 6兆574億 | +0.13% | 7.02 | 1.19 |
08/01 | 3,885 | 3,950 | 3,879 | 3,950 | +2.17% | 2,158,100 | 6兆2603億 | +3.65% | 7.25 | 1.23 |
07/29 | 3,886 | 3,904 | 3,855 | 3,866 | +0.08% | 2,361,800 | 6兆1271億 | +1.82% | 7.1 | 1.2 |
07/28 | 3,886 | 3,898 | 3,855 | 3,863 | -0.44% | 2,395,200 | 6兆1224億 | +1.98% | 7.09 | 1.2 |
07/27 | 3,852 | 3,883 | 3,851 | 3,880 | +0.18% | 2,037,100 | 6兆1493億 | +2.62% | 7.12 | 1.2 |
07/26 | 3,866 | 3,896 | 3,861 | 3,873 | +0.16% | 1,755,000 | 6兆1382億 | +2.6% | 7.11 | 1.2 |
07/25 | 3,866 | 3,893 | 3,856 | 3,867 | -0.26% | 1,427,200 | 6兆1287億 | +2.71% | 7.1 | 1.2 |
07/22 | 3,859 | 3,890 | 3,851 | 3,877 | -0.51% | 2,065,100 | 6兆1446億 | +3.22% | 7.12 | 1.2 |
07/21 | 3,913 | 3,918 | 3,868 | 3,897 | -1.07% | 2,911,000 | 6兆1763億 | +3.95% | 7.15 | 1.21 |
07/20 | 3,906 | 3,939 | 3,879 | 3,939 | +2.69% | 3,152,600 | 6兆2428億 | +5.26% | 7.23 | 1.22 |
07/19 | 3,865 | 3,889 | 3,825 | 3,836 | +0.5% | 2,200,700 | 6兆796億 | +2.73% | 7.04 | 1.19 |
07/15 | 3,800 | 3,821 | 3,763 | 3,817 | +1.11% | 2,424,200 | 6兆495億 | +2.33% | 7.01 | 1.18 |
07/14 | 3,760 | 3,779 | 3,727 | 3,775 | +0.16% | 1,446,100 | 5兆9829億 | +1.18% | 6.93 | 1.17 |
07/13 | 3,766 | 3,781 | 3,747 | 3,769 | -0.66% | 1,864,600 | 5兆9734億 | +0.88% | 6.92 | 1.17 |
07/12 | 3,848 | 3,857 | 3,782 | 3,794 | -1.84% | 2,398,600 | 6兆130億 | +1.44% | 6.96 | 1.18 |
07/11 | 3,873 | 3,888 | 3,848 | 3,865 | +1.63% | 2,591,400 | 6兆1255億 | +3.43% | 7.09 | 1.2 |
07/08 | 3,798 | 3,850 | 3,783 | 3,803 | +0.29% | 3,981,000 | 6兆273億 | +1.9% | 6.98 | 1.18 |
07/07 | 3,749 | 3,797 | 3,732 | 3,792 | +1.66% | 3,079,300 | 6兆99億 | +1.66% | 6.96 | 1.18 |
07/06 | 3,747 | 3,771 | 3,690 | 3,730 | -1.82% | 3,327,900 | 5兆9116億 | +0.05% | 6.85 | 1.16 |
07/05 | 3,817 | 3,820 | 3,783 | 3,799 | +0.77% | 2,192,400 | 6兆209億 | +1.88% | 6.97 | 1.18 |
07/04 | 3,713 | 3,779 | 3,713 | 3,770 | +2.09% | 2,213,300 | 5兆9750億 | +1.21% | 6.92 | 1.17 |
07/01 | 3,737 | 3,751 | 3,668 | 3,693 | +0.71% | 5,301,700 | 5兆8529億 | -0.81% | 6.78 | 1.15 |