時価総額
2021/09/08～2022/02/03
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 |
| 02/03 | 1,721 | 1,747 | 1,718 | 1,744 | +0.81% | 2,024,200 | 1兆272億 | +5% | 70.67 | 0.73 |
| 02/02 | 1,700 | 1,742 | 1,700 | 1,730 | +2.43% | 2,705,900 | 1兆189億 | +4.85% | 70.11 | 0.72 |
| 02/01 | 1,667 | 1,709 | 1,664 | 1,689 | +0.06% | 2,796,400 | 9948億2100万 | +2.99% | 68.44 | 0.7 |
| 01/31 | 1,680 | 1,710 | 1,673 | 1,688 | -1.86% | 4,176,100 | 9942億3200万 | +3.56% | 68.4 | 0.7 |
| 01/28 | 1,699 | 1,732 | 1,697 | 1,720 | +2.38% | 3,124,200 | 1兆130億 | +6.17% | 69.7 | 0.72 |
| 01/27 | 1,699 | 1,728 | 1,661 | 1,680 | +0.9% | 4,602,400 | 9895億2000万 | +4.48% | 68.08 | 0.7 |
| 01/26 | 1,662 | 1,676 | 1,646 | 1,665 | +1.59% | 2,744,600 | 9806億8500万 | +4.19% | 67.47 | 0.69 |
| 01/25 | 1,635 | 1,641 | 1,609 | 1,639 | -1.62% | 3,700,900 | 9653億7100万 | +3.08% | 66.42 | 0.68 |
| 01/24 | 1,651 | 1,671 | 1,638 | 1,666 | +0.36% | 2,754,800 | 9812億7400万 | +5.11% | 67.51 | 0.69 |
| 01/21 | 1,665 | 1,672 | 1,633 | 1,660 | -0.18% | 4,188,400 | 9777億4000万 | +5.26% | 67.27 | 0.69 |
| 01/20 | 1,713 | 1,725 | 1,655 | 1,663 | -4.54% | 4,836,900 | 9795億700万 | +5.92% | 67.39 | 0.69 |
| 01/19 | 1,736 | 1,768 | 1,728 | 1,742 | -1.64% | 3,389,500 | 1兆260億 | +11.45% | 70.59 | 0.72 |
| 01/18 | 1,797 | 1,818 | 1,748 | 1,771 | -0.62% | 4,136,100 | 1兆431億 | +14.18% | 71.77 | 0.74 |
| 01/17 | 1,800 | 1,824 | 1,774 | 1,782 | +1.08% | 4,034,500 | 1兆495億 | +15.86% | 72.21 | 0.74 |
| 01/14 | 1,766 | 1,780 | 1,738 | 1,763 | -0.56% | 4,521,500 | 1兆384億 | +15.68% | 71.44 | 0.73 |
| 01/13 | 1,712 | 1,777 | 1,707 | 1,773 | +3.14% | 3,795,600 | 1兆442億 | +17.34% | 71.85 | 0.74 |
| 01/12 | 1,694 | 1,724 | 1,680 | 1,719 | +1.18% | 4,640,700 | 1兆124億 | +14.98% | 69.66 | 0.72 |
| 01/11 | 1,643 | 1,702 | 1,625 | 1,699 | +5.07% | 4,818,400 | 1兆7億 | +14.72% | 68.85 | 0.71 |
| 01/07 | 1,599 | 1,627 | 1,594 | 1,617 | +1.95% | 3,767,100 | 9524億1300万 | +10.22% | 65.53 | 0.67 |
| 01/06 | 1,602 | 1,616 | 1,580 | 1,586 | +0.38% | 3,307,100 | 9341億5400万 | +9% | 64.27 | 0.66 |
| 01/05 | 1,567 | 1,584 | 1,558 | 1,580 | +3.13% | 3,575,800 | 9306億2000万 | +9.34% | 64.03 | 0.66 |
| 01/04 | 1,502 | 1,539 | 1,486 | 1,532 | +4.08% | 2,781,800 | 9023億4800万 | +6.69% | 62.08 | 0.64 |
| 2021 |
| 12/30 | 1,472 | 1,480 | 1,467 | 1,472 | -0.27% | 1,178,400 | 8670億800万 | +2.79% | 59.65 | 0.61 |
| 12/29 | 1,484 | 1,492 | 1,467 | 1,476 | -0.27% | 1,371,900 | 8693億6400万 | +3.22% | 59.81 | 0.61 |
| 12/28 | 1,480 | 1,496 | 1,473 | 1,480 | +0.95% | 1,539,600 | 8717億2000万 | +3.57% | 59.98 | 0.62 |
| 12/27 | 1,468 | 1,476 | 1,461 | 1,466 | +0.41% | 1,205,900 | 8634億7400万 | +2.81% | 59.41 | 0.61 |
| 12/24 | 1,473 | 1,476 | 1,442 | 1,460 | -0.21% | 1,540,400 | 8599億4000万 | +2.53% | 59.16 | 0.61 |
| 12/23 | 1,435 | 1,465 | 1,429 | 1,463 | +2.24% | 1,954,300 | 8617億700万 | +2.81% | 59.29 | 0.61 |
| 12/22 | 1,425 | 1,434 | 1,419 | 1,431 | +0.42% | 1,606,200 | 8428億5900万 | +0.56% | 57.99 | 0.6 |
| 12/21 | 1,443 | 1,444 | 1,422 | 1,425 | 0% | 3,173,600 | 8393億2500万 | 0% | 57.75 | 0.59 |
| 12/20 | 1,445 | 1,453 | 1,416 | 1,425 | -3.13% | 2,382,300 | 8393億2500万 | 0% | 57.75 | 0.59 |
| 12/17 | 1,508 | 1,511 | 1,469 | 1,471 | -1.54% | 3,422,100 | 8664億1900万 | +3.16% | 59.61 | 0.61 |
| 12/16 | 1,496 | 1,510 | 1,478 | 1,494 | +0.74% | 2,809,400 | 8799億6600万 | +4.99% | 60.54 | 0.62 |
| 12/15 | 1,487 | 1,504 | 1,480 | 1,483 | 0% | 2,269,200 | 8734億8700万 | +4.51% | 60.1 | 0.62 |
| 12/14 | 1,471 | 1,502 | 1,470 | 1,483 | +0.41% | 2,942,100 | 8734億8700万 | +4.66% | 60.1 | 0.62 |
| 12/13 | 1,478 | 1,497 | 1,474 | 1,477 | +1.58% | 3,295,400 | 8699億5300万 | +4.38% | 59.85 | 0.61 |
| 12/10 | 1,466 | 1,476 | 1,453 | 1,454 | +0.83% | 3,532,300 | 8564億600万 | +2.9% | 58.92 | 0.6 |
| 12/09 | 1,438 | 1,454 | 1,436 | 1,442 | +0.28% | 2,335,800 | 8493億3800万 | +2.12% | 58.44 | 0.6 |
| 12/08 | 1,432 | 1,448 | 1,432 | 1,438 | +1.27% | 2,951,600 | 8469億8200万 | +1.84% | 58.27 | 0.6 |
| 12/07 | 1,396 | 1,423 | 1,393 | 1,420 | +2.45% | 3,692,600 | 8363億8000万 | +0.42% | 57.54 | 0.59 |
| 12/06 | 1,376 | 1,403 | 1,368 | 1,386 | +0.73% | 3,233,700 | 8163億5400万 | -2.05% | 56.17 | 0.58 |
| 12/03 | 1,335 | 1,378 | 1,334 | 1,376 | +3.77% | 4,677,300 | 8104億6400万 | -3.03% | 55.76 | 0.57 |
| 12/02 | 1,310 | 1,330 | 1,306 | 1,326 | -0.08% | 4,045,800 | 7810億1400万 | -6.88% | 53.73 | 0.55 |
| 12/01 | 1,339 | 1,345 | 1,306 | 1,327 | -1.12% | 5,235,000 | 7816億300万 | -7.27% | 53.78 | 0.55 |
| 11/30 | 1,370 | 1,386 | 1,337 | 1,342 | -1.47% | 9,090,700 | 7904億3800万 | -6.68% | 54.38 | 0.56 |
| 11/29 | 1,372 | 1,381 | 1,356 | 1,362 | -3.61% | 4,290,800 | 8022億1800万 | -5.74% | 55.19 | 0.57 |
| 11/26 | 1,437 | 1,439 | 1,397 | 1,413 | -1.94% | 4,217,300 | 8322億5700万 | -2.69% | 57.26 | 0.59 |
| 11/25 | 1,439 | 1,453 | 1,432 | 1,441 | +0.84% | 3,417,300 | 8487億4900万 | -1.1% | 58.39 | 0.6 |
| 11/24 | 1,435 | 1,454 | 1,419 | 1,429 | +0.56% | 3,533,900 | 8416億8100万 | -2.12% | 57.91 | 0.59 |
| 11/22 | 1,390 | 1,425 | 1,383 | 1,421 | +0.5% | 2,982,600 | 8369億6900万 | -2.94% | 57.58 | 0.59 |
| 11/19 | 1,415 | 1,420 | 1,373 | 1,414 | -0.77% | 5,572,700 | 8328億4600万 | -3.68% | 57.3 | 0.59 |
| 11/18 | 1,450 | 1,453 | 1,411 | 1,425 | -2.53% | 4,398,500 | 8393億2500万 | -3.19% | 57.75 | 0.59 |
| 11/17 | 1,489 | 1,489 | 1,452 | 1,462 | -1.08% | 4,422,200 | 8611億1800万 | -1.02% | 59.25 | 0.61 |
| 11/16 | 1,453 | 1,495 | 1,452 | 1,478 | +2.57% | 4,719,300 | 8705億4200万 | -0.2% | 59.89 | 0.61 |
| 11/15 | 1,478 | 1,510 | 1,418 | 1,441 | +0.14% | 7,154,500 | 8487億4900万 | -2.96% | 58.39 | 0.6 |
| 11/12 | 1,411 | 1,445 | 1,411 | 1,439 | +1.98% | 2,919,800 | 8475億7100万 | -3.36% | 58.31 | 0.6 |
| 11/11 | 1,410 | 1,428 | 1,400 | 1,411 | +1.07% | 3,265,100 | 8310億7900万 | -5.56% | 57.18 | 0.59 |
| 11/10 | 1,424 | 1,432 | 1,393 | 1,396 | -1.34% | 2,216,100 | 8222億4400万 | -7% | 56.57 | 0.58 |
| 11/09 | 1,441 | 1,461 | 1,413 | 1,415 | -1.67% | 2,087,500 | 8334億3500万 | -6.17% | 57.34 | 0.59 |
| 11/08 | 1,433 | 1,446 | 1,421 | 1,439 | +1.48% | 3,005,800 | 8475億7100万 | -4.89% | 58.31 | 0.6 |
| 11/05 | 1,432 | 1,433 | 1,413 | 1,418 | -2.07% | 2,382,100 | 8352億200万 | -6.46% | 57.46 | 0.59 |
| 11/04 | 1,456 | 1,458 | 1,431 | 1,448 | +1.19% | 3,153,600 | 8528億7200万 | -4.8% | 58.68 | 0.6 |
| 11/02 | 1,478 | 1,478 | 1,428 | 1,431 | -3.31% | 3,014,800 | 8428億5900万 | -6.29% | 57.99 | 0.6 |
| 11/01 | 1,482 | 1,495 | 1,468 | 1,480 | +1.23% | 2,290,200 | 8717億2000万 | -3.52% | 59.98 | 0.62 |
| 10/29 | 1,477 | 1,481 | 1,449 | 1,462 | -0.41% | 2,304,400 | 8611億1800万 | -5.06% | 59.25 | 0.61 |
| 10/28 | 1,478 | 1,478 | 1,434 | 1,468 | -3.04% | 10,324,500 | 8646億5200万 | -4.98% | 59.49 | 0.61 |
| 10/27 | 1,513 | 1,518 | 1,494 | 1,514 | +0.2% | 2,506,800 | 8917億4600万 | -2.2% | 61.35 | 0.63 |
| 10/26 | 1,495 | 1,524 | 1,485 | 1,511 | +0.94% | 2,853,000 | 8899億7900万 | -2.45% | 61.23 | 0.63 |
| 10/25 | 1,500 | 1,513 | 1,493 | 1,497 | -1.38% | 2,338,600 | 8817億3300万 | -3.54% | 60.66 | 0.62 |
| 10/22 | 1,511 | 1,525 | 1,502 | 1,518 | -0.07% | 1,575,100 | 8941億200万 | -2.25% | 61.52 | 0.63 |
| 10/21 | 1,529 | 1,543 | 1,514 | 1,519 | -1.17% | 1,631,500 | 8946億9100万 | -2.19% | 61.56 | 0.63 |
| 10/20 | 1,533 | 1,551 | 1,526 | 1,537 | +1.25% | 1,864,300 | 9052億9300万 | -1.03% | 62.29 | 0.64 |
| 10/19 | 1,514 | 1,526 | 1,504 | 1,518 | -0.59% | 1,579,900 | 8941億200万 | -2.06% | 61.52 | 0.63 |
| 10/18 | 1,541 | 1,541 | 1,510 | 1,527 | -0.46% | 1,522,800 | 8994億300万 | -1.36% | 61.88 | 0.64 |
| 10/15 | 1,528 | 1,544 | 1,520 | 1,534 | +1.52% | 2,192,300 | 9035億2600万 | -0.65% | 62.16 | 0.64 |
| 10/14 | 1,520 | 1,524 | 1,477 | 1,511 | -2.01% | 3,729,800 | 8899億7900万 | -2.01% | 61.23 | 0.63 |
| 10/13 | 1,555 | 1,557 | 1,534 | 1,542 | -1.41% | 1,690,300 | 9082億3800万 | +0.19% | 62.49 | 0.64 |
| 10/12 | 1,577 | 1,584 | 1,550 | 1,564 | -1.26% | 2,006,000 | 9211億9600万 | +1.96% | 63.38 | 0.65 |
| 10/11 | 1,570 | 1,600 | 1,566 | 1,584 | +2.39% | 2,337,900 | 9329億7600万 | +3.6% | 64.19 | 0.66 |
| 10/08 | 1,562 | 1,576 | 1,538 | 1,547 | -0.83% | 3,480,300 | 9111億8300万 | +1.71% | 62.69 | 0.64 |
| 10/07 | 1,583 | 1,586 | 1,547 | 1,560 | -1.58% | 3,160,800 | 9188億4000万 | +3.04% | 63.22 | 0.65 |
| 10/06 | 1,575 | 1,604 | 1,558 | 1,585 | +1.41% | 3,360,600 | 9335億6500万 | +5.32% | 64.23 | 0.66 |
| 10/05 | 1,579 | 1,591 | 1,552 | 1,563 | +1.56% | 2,937,500 | 9206億700万 | +4.48% | 63.34 | 0.65 |
| 10/04 | 1,541 | 1,563 | 1,534 | 1,539 | +0.79% | 2,389,200 | 9064億7100万 | +3.36% | 62.37 | 0.64 |
| 10/01 | 1,513 | 1,566 | 1,500 | 1,527 | -1.42% | 3,187,400 | 8994億300万 | +2.97% | 61.88 | 0.64 |
| 09/30 | 1,578 | 1,591 | 1,547 | 1,549 | -2.09% | 3,340,300 | 9123億6100万 | +4.95% | 62.77 | 0.64 |
| 09/29 | 1,580 | 1,591 | 1,555 | 1,582 | -2.59% | 3,078,500 | 1兆14億 | +7.69% | 65.12 | 0.67 |
| 09/28 | 1,625 | 1,637 | 1,605 | 1,624 | +0.56% | 2,431,400 | 1兆279億 | +11.31% | 66.85 | 0.69 |
| 09/27 | 1,619 | 1,624 | 1,605 | 1,615 | +1.19% | 2,991,500 | 1兆222億 | +11.61% | 66.48 | 0.68 |
| 09/24 | 1,600 | 1,617 | 1,588 | 1,596 | +3.77% | 4,366,300 | 1兆102億 | +11.14% | 65.69 | 0.67 |
| 09/22 | 1,539 | 1,555 | 1,523 | 1,538 | -0.13% | 1,951,300 | 9735億5400万 | +7.7% | 63.31 | 0.65 |
| 09/21 | 1,511 | 1,552 | 1,490 | 1,540 | -2.84% | 4,035,300 | 9748億2000万 | +8.15% | 63.39 | 0.65 |
| 09/17 | 1,572 | 1,594 | 1,558 | 1,585 | +3.46% | 7,694,100 | 1兆33億 | +11.7% | 65.24 | 0.67 |
| 09/16 | 1,512 | 1,554 | 1,507 | 1,532 | +2.34% | 3,907,800 | 9697億5600万 | +8.42% | 63.06 | 0.65 |
| 09/15 | 1,487 | 1,501 | 1,473 | 1,497 | -1.71% | 3,479,400 | 9476億100万 | +6.25% | 61.62 | 0.63 |
| 09/14 | 1,490 | 1,527 | 1,486 | 1,523 | +2.97% | 2,808,700 | 9640億5900万 | +8.17% | 62.69 | 0.64 |
| 09/13 | 1,448 | 1,480 | 1,438 | 1,479 | +1.86% | 2,117,400 | 9362億700万 | +5.19% | 60.88 | 0.62 |
| 09/10 | 1,434 | 1,460 | 1,433 | 1,452 | +0.76% | 2,749,800 | 9191億1600万 | +3.42% | 59.77 | 0.61 |
| 09/09 | 1,456 | 1,461 | 1,434 | 1,441 | -2.77% | 2,734,600 | 9121億5300万 | +2.71% | 59.31 | 0.61 |
| 09/08 | 1,428 | 1,485 | 1,428 | 1,482 | +3.64% | 3,120,700 | 9381億600万 | +5.78% | 61 | 0.63 |
