時価総額
2020/05/01～2022/03/25
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 |
| 03/25 | 1,683 | 1,791 | 1,678 | 1,707 | +3.33% | 15,291,400 | 1兆54億 | +8.86% | 69.17 | 0.71 |
| 03/18 | 1,572 | 1,671 | 1,561 | 1,652 | +7.06% | 14,722,600 | 9730億2800万 | +5.9% | 66.95 | 0.69 |
| 03/11 | 1,530 | 1,558 | 1,417 | 1,543 | -1.15% | 22,414,800 | 9088億2700万 | -0.96% | 62.53 | 0.64 |
| 03/04 | 1,660 | 1,706 | 1,512 | 1,561 | -5.85% | 26,319,400 | 9194億2900万 | +0.06% | 63.26 | 0.65 |
| 02/25 | 1,760 | 1,793 | 1,641 | 1,658 | -6.91% | 13,459,100 | 9765億6200万 | +6.62% | 67.19 | 0.69 |
| 02/18 | 1,760 | 1,815 | 1,731 | 1,781 | +0.11% | 18,038,700 | 1兆490億 | +15.2% | 72.17 | 0.74 |
| 02/10 | 1,766 | 1,856 | 1,744 | 1,779 | +0.51% | 16,641,200 | 1兆478億 | +16.27% | 72.09 | 0.74 |
| 02/04 | 1,680 | 1,782 | 1,664 | 1,770 | +2.91% | 18,460,100 | 1兆425億 | +17.14% | 71.73 | 0.74 |
| 01/28 | 1,651 | 1,732 | 1,609 | 1,720 | +3.61% | 19,681,700 | 1兆130億 | +14.82% | 69.7 | 0.72 |
| 01/21 | 1,800 | 1,824 | 1,633 | 1,660 | -5.84% | 24,619,900 | 9777億4000万 | +11.63% | 67.27 | 0.69 |
| 01/14 | 1,643 | 1,780 | 1,625 | 1,763 | +9.03% | 22,594,600 | 1兆384億 | +19.44% | 71.44 | 0.73 |
| 01/07 | 1,502 | 1,627 | 1,486 | 1,617 | +9.85% | 16,213,600 | 9524億1300万 | +10.75% | 65.53 | 0.67 |
| 2021 |
| 12/30 | 1,468 | 1,496 | 1,461 | 1,472 | +0.82% | 6,501,700 | 8670億800万 | +1.31% | 59.65 | 0.61 |
| 12/24 | 1,445 | 1,476 | 1,416 | 1,460 | -0.75% | 13,039,100 | 8599億4000万 | +0.76% | 59.16 | 0.61 |
| 12/17 | 1,478 | 1,511 | 1,469 | 1,471 | +1.17% | 18,033,600 | 8664億1900万 | +1.52% | 59.61 | 0.61 |
| 12/10 | 1,376 | 1,476 | 1,368 | 1,454 | +5.67% | 18,979,700 | 8564億600万 | +0.41% | 58.92 | 0.6 |
| 12/03 | 1,372 | 1,386 | 1,306 | 1,376 | -2.62% | 31,630,400 | 8104億6400万 | -5.04% | 55.76 | 0.57 |
| 11/26 | 1,390 | 1,454 | 1,383 | 1,413 | -0.07% | 17,133,700 | 8322億5700万 | -2.69% | 57.26 | 0.59 |
| 11/19 | 1,478 | 1,510 | 1,373 | 1,414 | -1.74% | 33,421,700 | 8328億4600万 | -2.88% | 57.3 | 0.59 |
| 11/12 | 1,433 | 1,461 | 1,393 | 1,439 | +1.48% | 16,500,100 | 8475億7100万 | -1.44% | 58.31 | 0.6 |
| 11/05 | 1,482 | 1,495 | 1,413 | 1,418 | -3.01% | 13,130,900 | 8352億200万 | -2.94% | 57.46 | 0.59 |
| 10/29 | 1,500 | 1,524 | 1,434 | 1,462 | -3.69% | 22,665,900 | 8611億1800万 | 0% | 59.25 | 0.61 |
| 10/22 | 1,541 | 1,551 | 1,502 | 1,518 | -1.04% | 9,696,400 | 8941億200万 | +4.04% | 61.52 | 0.63 |
| 10/15 | 1,570 | 1,600 | 1,477 | 1,534 | -0.84% | 14,294,200 | 9035億2600万 | +5.72% | 62.16 | 0.64 |
| 10/08 | 1,541 | 1,604 | 1,534 | 1,547 | +1.31% | 17,717,600 | 9111億8300万 | +7.28% | 62.69 | 0.64 |
| 10/01 | 1,619 | 1,637 | 1,500 | 1,527 | -4.32% | 18,020,600 | 8994億300万 | +6.41% | 61.88 | 0.64 |
| 09/24 | 1,511 | 1,617 | 1,490 | 1,596 | +0.69% | 14,388,200 | 1兆102億 | +11.69% | 65.69 | 0.67 |
| 09/17 | 1,448 | 1,594 | 1,438 | 1,585 | +9.16% | 22,124,800 | 1兆33億 | +11.46% | 65.24 | 0.67 |
| 09/10 | 1,435 | 1,485 | 1,418 | 1,452 | +2.4% | 14,301,900 | 9191億1600万 | +2.54% | 59.77 | 0.61 |
| 09/03 | 1,384 | 1,430 | 1,317 | 1,418 | +2.83% | 18,172,300 | 8975億9400万 | -0.07% | 58.37 | 0.6 |
| 08/27 | 1,331 | 1,388 | 1,329 | 1,379 | +4.87% | 10,364,700 | 8729億700万 | -2.82% | 56.76 | 0.58 |
| 08/20 | 1,423 | 1,433 | 1,312 | 1,315 | -8.49% | 11,629,500 | 8323億9500万 | -7.33% | 54.13 | 0.56 |
| 08/13 | 1,455 | 1,494 | 1,421 | 1,437 | 0% | 12,321,200 | 9096億2100万 | +0.91% | 59.15 | 0.61 |
| 08/06 | 1,408 | 1,444 | 1,385 | 1,437 | +2.79% | 9,373,900 | 9096億2100万 | +0.91% | 59.15 | 0.61 |
| 07/30 | 1,392 | 1,425 | 1,382 | 1,398 | +2.04% | 11,375,800 | 8849億3400万 | -1.69% | 57.54 | 0.59 |
| 07/21 | 1,399 | 1,400 | 1,339 | 1,370 | -3.79% | 9,370,200 | 8672億1000万 | -3.59% | 56.39 | 0.58 |
| 07/16 | 1,437 | 1,453 | 1,403 | 1,424 | +3.04% | 12,466,000 | 9013億9200万 | +0.64% | 58.61 | 0.6 |
| 07/09 | 1,432 | 1,481 | 1,355 | 1,382 | -4.76% | 13,666,100 | 8748億600万 | -1.85% | 56.89 | 0.58 |
| 07/02 | 1,474 | 1,484 | 1,417 | 1,451 | +0.14% | 11,339,500 | 9184億8300万 | +3.05% | 59.73 | 0.61 |
| 06/25 | 1,430 | 1,466 | 1,378 | 1,449 | -2.29% | 19,681,700 | 9172億1700万 | +3.13% | 59.64 | 0.61 |
| 06/18 | 1,449 | 1,541 | 1,433 | 1,483 | +2.77% | 18,888,600 | 9387億3900万 | +6.23% | 61.04 | 0.63 |
| 06/11 | 1,525 | 1,527 | 1,418 | 1,443 | -5.87% | 13,682,400 | 9134億1900万 | +4.26% | 59.4 | 0.61 |
| 06/04 | 1,495 | 1,565 | 1,485 | 1,533 | +2.13% | 15,211,400 | 9703億8900万 | +11.57% | 63.1 | 0.65 |
| 05/28 | 1,483 | 1,509 | 1,413 | 1,501 | +1.56% | 21,327,500 | 9501億3300万 | +10.29% | 61.78 | 0.63 |
| 05/21 | 1,437 | 1,520 | 1,368 | 1,478 | +3.87% | 25,437,300 | 9355億7400万 | +9.4% | 60.84 | 0.62 |
| 05/14 | 1,390 | 1,440 | 1,347 | 1,423 | +2.82% | 13,603,600 | 9007億5900万 | +6.19% | 58.57 | 0.6 |
| 05/07 | 1,382 | 1,393 | 1,348 | 1,384 | +3.36% | 6,937,700 | 8760億7200万 | +3.9% | 56.97 | 0.58 |
| 04/30 | 1,314 | 1,360 | 1,290 | 1,339 | +2.29% | 8,726,300 | 8475億8700万 | +1.29% | 55.12 | 0.57 |
| 04/23 | 1,351 | 1,354 | 1,274 | 1,309 | -3.47% | 9,917,900 | 8285億9700万 | -0.08% | 53.88 | 0.55 |
| 04/16 | 1,376 | 1,399 | 1,325 | 1,356 | -1.09% | 12,050,600 | 8583億4800万 | +4.39% | 55.82 | 0.57 |
| 04/09 | 1,442 | 1,459 | 1,366 | 1,371 | -3.59% | 11,003,900 | 8678億4300万 | +6.2% | 56.43 | 0.58 |
| 04/02 | 1,465 | 1,474 | 1,399 | 1,422 | -2.2% | 14,031,800 | 9001億2600万 | +11.27% | 58.53 | 0.6 |
| 03/26 | 1,519 | 1,532 | 1,386 | 1,454 | -4.28% | 18,061,500 | 9203億8200万 | +14.94% | 7.82 | 0.57 |
| 03/19 | 1,448 | 1,527 | 1,404 | 1,519 | +6.67% | 19,206,700 | 9615億2700万 | +21.81% | 8.17 | 0.59 |
| 03/12 | 1,401 | 1,440 | 1,384 | 1,424 | +3.87% | 16,940,600 | 9013億9200万 | +15.87% | 7.66 | 0.56 |
| 03/05 | 1,426 | 1,462 | 1,349 | 1,371 | -4.53% | 17,582,100 | 8678億4300万 | +12.65% | 7.37 | 0.54 |
| 02/26 | 1,465 | 1,507 | 1,433 | 1,436 | -0.55% | 12,578,700 | 9089億8800万 | +18.87% | 7.72 | 0.56 |
| 02/19 | 1,470 | 1,505 | 1,436 | 1,444 | +3.66% | 17,984,100 | 9140億5200万 | +20.94% | 7.77 | 0.56 |
| 02/12 | 1,400 | 1,465 | 1,380 | 1,393 | +2.28% | 15,842,700 | 8817億6900万 | +17.95% | 7.49 | 0.54 |
| 02/05 | 1,219 | 1,368 | 1,214 | 1,362 | +12.28% | 17,069,700 | 8621億4600万 | +16.81% | 7.33 | 0.53 |
| 01/29 | 1,257 | 1,279 | 1,210 | 1,213 | -4.64% | 17,875,000 | 7678億2900万 | +5.11% | 6.52 | 0.47 |
| 01/22 | 1,347 | 1,365 | 1,243 | 1,272 | -7.02% | 17,855,600 | 8051億7600万 | +11.29% | 6.84 | 0.5 |
| 01/15 | 1,356 | 1,412 | 1,348 | 1,368 | -0.36% | 12,820,800 | 8659億4400万 | +21.49% | 7.36 | 0.53 |
| 01/08 | 1,218 | 1,387 | 1,191 | 1,373 | +12.82% | 16,485,500 | 8691億900万 | +23.81% | 7.39 | 0.54 |
| 2020 |
| 12/30 | 1,196 | 1,233 | 1,180 | 1,217 | +2.35% | 5,082,100 | 7703億6100万 | +11.45% | 6.55 | 0.48 |
| 12/25 | 1,211 | 1,223 | 1,153 | 1,189 | -1.82% | 8,802,900 | 7526億3700万 | +10.19% | 6.4 | 0.46 |
| 12/18 | 1,221 | 1,223 | 1,171 | 1,211 | +0.33% | 12,873,200 | 7665億6300万 | +13.28% | 6.51 | 0.47 |
| 12/11 | 1,246 | 1,264 | 1,189 | 1,207 | -1.87% | 16,490,200 | 7640億3100万 | +14.08% | 6.49 | 0.47 |
| 12/04 | 1,204 | 1,258 | 1,188 | 1,230 | +0.9% | 30,356,400 | 7785億9000万 | +17.25% | 6.62 | 0.48 |
| 11/27 | 1,253 | 1,271 | 1,190 | 1,219 | -0.33% | 21,896,600 | 7716億2700万 | +17.32% | 6.56 | 0.48 |
| 11/20 | 1,146 | 1,274 | 1,146 | 1,223 | +9.59% | 33,361,700 | 7741億5900万 | +18.39% | 6.58 | 0.48 |
| 11/13 | 1,068 | 1,200 | 1,052 | 1,116 | +5.48% | 19,563,600 | 7064億2800万 | +9.09% | 6 | 0.44 |
| 11/06 | 1,057 | 1,123 | 1,004 | 1,058 | +2.03% | 18,871,600 | 6697億1400万 | +4.55% | 5.69 | 0.41 |
| 10/30 | 1,126 | 1,137 | 1,030 | 1,037 | -8.71% | 13,211,200 | 6564億2100万 | +3.39% | 5.58 | 0.41 |
| 10/23 | 1,072 | 1,144 | 1,055 | 1,136 | +6.97% | 13,515,400 | 7190億8800万 | +14.06% | 6.11 | 0.44 |
| 10/16 | 1,079 | 1,097 | 1,051 | 1,062 | -2.57% | 9,795,000 | 6722億4600万 | +7.6% | 5.71 | 0.41 |
| 10/09 | 1,037 | 1,117 | 1,034 | 1,090 | +7.71% | 15,470,700 | 6899億7000万 | +11.45% | 5.86 | 0.43 |
| 10/02 | 1,090 | 1,099 | 1,004 | 1,012 | -5.77% | 14,155,400 | 6405億9600万 | +4.33% | 5.44 | 0.4 |
| 09/25 | 1,105 | 1,109 | 1,065 | 1,074 | -3.76% | 12,181,800 | 6798億4200万 | +11.18% | 5.78 | 0.42 |
| 09/18 | 1,160 | 1,177 | 1,100 | 1,116 | -2.02% | 16,949,500 | 7064億2800万 | +16.61% | 6 | 0.44 |
| 09/11 | 1,108 | 1,145 | 1,081 | 1,139 | +3.73% | 15,506,700 | 7209億8700万 | +19.89% | 6.13 | 0.45 |
| 09/04 | 1,120 | 1,131 | 1,077 | 1,098 | -0.81% | 12,800,300 | 6950億3400万 | +17.43% | 5.91 | 0.43 |
| 08/28 | 1,025 | 1,136 | 1,024 | 1,107 | +7.79% | 18,574,100 | 7007億3100万 | +20.07% | 5.95 | 0.43 |
| 08/21 | 1,056 | 1,065 | 1,021 | 1,027 | -3.57% | 13,563,100 | 6500億9100万 | +12.24% | 5.52 | 0.4 |
| 08/14 | 996 | 1,069 | 969 | 1,065 | +15.64% | 24,446,100 | 6741億4500万 | +16.27% | 5.73 | 0.42 |
| 08/07 | 872 | 935 | 872 | 921 | +6.72% | 16,577,300 | 5829億9300万 | -0.22% | 4.95 | 0.36 |
| 07/31 | 915 | 941 | 861 | 863 | -6.7% | 16,872,500 | 5462億7900万 | -7.8% | 4.64 | 0.34 |
| 07/22 | 944 | 956 | 908 | 925 | -2.43% | 10,574,100 | 5855億2500万 | -2.94% | 4.98 | 0.36 |
| 07/17 | 930 | 1,010 | 926 | 948 | +5.22% | 18,107,200 | 6000億8400万 | -1.56% | 5.1 | 0.37 |
| 07/10 | 937 | 971 | 901 | 901 | -3.22% | 14,665,300 | 5703億3300万 | -7.59% | 4.85 | 0.35 |
| 07/03 | 922 | 953 | 902 | 931 | -2% | 21,775,700 | 5893億2300万 | -6.05% | 5.01 | 0.36 |
| 06/26 | 974 | 1,006 | 941 | 950 | -3.26% | 19,649,600 | 6013億5000万 | -5.66% | 5.11 | 0.37 |
| 06/19 | 950 | 1,035 | 946 | 982 | +1.66% | 20,978,800 | 6216億600万 | -4.29% | 5.28 | 0.38 |
| 06/12 | 1,101 | 1,140 | 933 | 966 | -9.8% | 37,733,500 | 6114億7800万 | -7.47% | 5.2 | 0.38 |
| 06/05 | 970 | 1,084 | 951 | 1,071 | +10.07% | 22,890,700 | 6779億4300万 | +1.04% | 5.76 | 0.42 |
| 05/29 | 859 | 1,010 | 844 | 973 | +14.88% | 23,876,300 | 6159億900万 | -9.24% | 5.23 | 0.38 |
| 05/22 | 807 | 892 | 798 | 847 | +2.05% | 22,253,300 | 5361億5100万 | -21.86% | 4.56 | 0.33 |
| 05/15 | 885 | 916 | 815 | 830 | -5.25% | 16,037,400 | 5253億9000万 | -24.55% | 4.46 | 0.32 |
| 05/08 | 860 | 880 | 842 | 876 | -1.57% | 9,554,200 | 5545億800万 | -21.86% | 4.71 | 0.34 |
| 05/01 | 862 | 957 | 856 | 890 | +3.73% | 14,947,000 | 5633億7000万 | -21.86% | 4.79 | 0.35 |
