時価総額
2022/06/06~2022/10/28
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2022 |
10/28 | 2,663 | 2,689 | 2,643 | 2,649 | +0.23% | 6,356,100 | 3兆38億 | +2.25% | 30.21 | 1.21 |
10/27 | 2,659 | 2,675 | 2,643 | 2,643 | +0.24% | 4,904,700 | 2兆9970億 | +2.26% | 30.15 | 1.21 |
10/26 | 2,658 | 2,677 | 2,625 | 2,637 | -0.62% | 3,827,400 | 2兆9898億 | +2.17% | 30.07 | 1.21 |
10/25 | 2,650 | 2,671 | 2,621 | 2,653 | +0.76% | 3,286,800 | 3兆83億 | +2.92% | 30.26 | 1.21 |
10/24 | 2,674 | 2,675 | 2,626 | 2,633 | -1.05% | 4,865,100 | 2兆9856億 | +2.31% | 30.03 | 1.2 |
10/21 | 2,710 | 2,721 | 2,656 | 2,661 | -2.48% | 7,146,300 | 3兆174億 | +3.59% | 30.35 | 1.22 |
10/20 | 2,728 | 2,741 | 2,709 | 2,729 | -0.16% | 4,186,200 | 3兆941億 | +6.48% | 31.12 | 1.25 |
10/19 | 2,702 | 2,737 | 2,698 | 2,733 | +0.51% | 4,435,800 | 3兆990億 | +7.19% | 31.17 | 1.25 |
10/18 | 2,712 | 2,760 | 2,708 | 2,719 | +2.1% | 9,491,400 | 3兆831億 | +7.31% | 31.01 | 1.24 |
10/17 | 2,663 | 2,685 | 2,645 | 2,663 | +0.58% | 5,111,700 | 3兆196億 | +5.69% | 30.37 | 1.22 |
10/14 | 2,624 | 2,665 | 2,615 | 2,648 | +1.46% | 5,649,300 | 3兆22億 | +5.62% | 30.2 | 1.21 |
10/13 | 2,659 | 2,673 | 2,603 | 2,610 | -1.39% | 7,478,400 | 2兆9592億 | +4.65% | 29.77 | 1.19 |
10/12 | 2,622 | 2,668 | 2,598 | 2,647 | +1.31% | 8,856,600 | 3兆7億 | +6.55% | 30.18 | 1.21 |
10/11 | 2,595 | 2,637 | 2,579 | 2,612 | +2.27% | 11,387,700 | 2兆9618億 | +5.59% | 29.79 | 1.2 |
10/07 | 2,500 | 2,580 | 2,499 | 2,554 | +1.89% | 9,361,500 | 2兆8960億 | +3.62% | 29.13 | 1.17 |
10/06 | 2,480 | 2,522 | 2,474 | 2,507 | +0.98% | 5,436,000 | 2兆8424億 | +1.95% | 28.59 | 1.15 |
10/05 | 2,498 | 2,521 | 2,477 | 2,483 | -0.56% | 5,769,300 | 2兆8148億 | +1.17% | 28.31 | 1.14 |
10/04 | 2,475 | 2,516 | 2,452 | 2,497 | +2.81% | 6,111,000 | 2兆8307億 | +1.99% | 28.47 | 1.14 |
10/03 | 2,450 | 2,453 | 2,394 | 2,428 | -1.83% | 6,122,400 | 2兆7532億 | -0.56% | 27.69 | 1.11 |
09/30 | 2,480 | 2,493 | 2,453 | 2,474 | -1.73% | 5,672,100 | 2兆8046億 | +1.42% | 28.21 | 1.13 |
09/29 | 2,470 | 2,521 | 2,437 | 2,517 | +1.71% | 5,164,800 | 2兆8541億 | +3.38% | 28.71 | 1.15 |
09/28 | 2,507 | 2,510 | 2,434 | 2,475 | -2.12% | 6,567,900 | 2兆8061億 | +1.94% | 28.23 | 1.13 |
09/27 | 2,495 | 2,540 | 2,437 | 2,529 | +0.25% | 5,789,700 | 2兆8669億 | +4.4% | 28.84 | 1.16 |
09/26 | 2,554 | 2,568 | 2,519 | 2,522 | -0.63% | 5,766,900 | 2兆8598億 | +4.49% | 28.77 | 1.15 |
09/22 | 2,503 | 2,545 | 2,472 | 2,538 | +1.41% | 5,269,200 | 2兆8779億 | +5.5% | 28.95 | 1.16 |
09/21 | 2,551 | 2,551 | 2,502 | 2,503 | -1.51% | 4,516,500 | 2兆8378億 | +4.38% | 28.55 | 1.15 |
09/20 | 2,570 | 2,575 | 2,524 | 2,541 | -0.77% | 4,588,500 | 2兆8813億 | +6.24% | 28.98 | 1.16 |
09/16 | 2,583 | 2,587 | 2,533 | 2,561 | +0.03% | 6,650,400 | 2兆9036億 | +7.42% | 29.21 | 1.17 |
09/15 | 2,517 | 2,592 | 2,508 | 2,560 | +1.91% | 10,133,700 | 2兆9028億 | +7.76% | 29.2 | 1.17 |
09/14 | 2,459 | 2,517 | 2,454 | 2,512 | +0.23% | 8,078,700 | 2兆8484億 | +6.1% | 28.65 | 1.15 |
09/13 | 2,427 | 2,508 | 2,424 | 2,507 | +4.23% | 11,076,000 | 2兆8420億 | +6.17% | 28.59 | 1.15 |
09/12 | 2,371 | 2,411 | 2,364 | 2,405 | +2.91% | 7,171,200 | 2兆7267億 | +2.12% | 27.43 | 1.1 |
09/09 | 2,350 | 2,371 | 2,336 | 2,337 | -1.18% | 4,779,300 | 2兆6496億 | -0.68% | 26.65 | 1.07 |
09/08 | 2,350 | 2,378 | 2,345 | 2,365 | +1.36% | 4,662,300 | 2兆6814億 | +0.51% | 26.97 | 1.08 |
09/07 | 2,334 | 2,353 | 2,320 | 2,333 | -0.28% | 3,589,800 | 2兆6455億 | -0.79% | 26.61 | 1.07 |
09/06 | 2,347 | 2,355 | 2,334 | 2,340 | -0.37% | 2,217,300 | 2兆6530億 | -0.55% | 26.69 | 1.07 |
09/05 | 2,377 | 2,390 | 2,346 | 2,349 | -1.66% | 3,137,700 | 2兆6629億 | -0.18% | 26.79 | 1.07 |
09/02 | 2,395 | 2,398 | 2,372 | 2,388 | -0.1% | 3,189,600 | 2兆7078億 | +1.54% | 27.24 | 1.09 |
09/01 | 2,388 | 2,409 | 2,374 | 2,391 | -0.93% | 4,551,000 | 2兆7105億 | +1.82% | 27.26 | 1.09 |
08/31 | 2,375 | 2,434 | 2,359 | 2,413 | +0.95% | 9,980,700 | 2兆7358億 | +2.9% | 27.52 | 1.1 |
08/30 | 2,330 | 2,406 | 2,328 | 2,390 | +3.33% | 8,866,200 | 2兆7101億 | +2.19% | 27.26 | 1.09 |
08/29 | 2,325 | 2,325 | 2,304 | 2,313 | -1.64% | 4,691,700 | 2兆6228億 | -0.93% | 26.38 | 1.06 |
08/26 | 2,356 | 2,373 | 2,348 | 2,352 | -0.42% | 3,187,200 | 2兆6666億 | +0.9% | 26.82 | 1.08 |
08/25 | 2,369 | 2,370 | 2,353 | 2,362 | -0.23% | 2,639,100 | 2兆6780億 | +1.46% | 26.94 | 1.08 |
08/24 | 2,367 | 2,397 | 2,335 | 2,367 | +0.74% | 5,799,300 | 2兆6840億 | +1.86% | 27 | 1.08 |
08/23 | 2,325 | 2,350 | 2,317 | 2,350 | +0.97% | 4,476,600 | 2兆6644億 | +1.34% | 26.8 | 1.08 |
08/22 | 2,303 | 2,327 | 2,295 | 2,327 | +0.13% | 3,459,000 | 2兆6387億 | +0.58% | 26.54 | 1.06 |
08/19 | 2,317 | 2,329 | 2,310 | 2,324 | -0.04% | 2,400,300 | 2兆6353億 | +0.62% | 26.51 | 1.06 |
08/18 | 2,332 | 2,349 | 2,322 | 2,325 | -0.57% | 2,925,900 | 2兆6364億 | +0.84% | 26.52 | 1.06 |
08/17 | 2,348 | 2,353 | 2,329 | 2,339 | +0.11% | 3,085,800 | 2兆6515億 | +1.59% | 26.67 | 1.07 |
08/16 | 2,341 | 2,350 | 2,331 | 2,336 | -0.79% | 2,904,900 | 2兆6485億 | +1.7% | 26.64 | 1.07 |
08/15 | 2,370 | 2,374 | 2,344 | 2,355 | -0.42% | 3,504,000 | 2兆6697億 | +2.73% | 26.85 | 1.08 |
08/12 | 2,374 | 2,374 | 2,344 | 2,365 | +0.54% | 3,994,500 | 2兆6810億 | +3.44% | 26.97 | 1.08 |
08/10 | 2,355 | 2,358 | 2,332 | 2,352 | +0.03% | 2,442,300 | 2兆6666億 | +3.11% | 26.82 | 1.08 |
08/09 | 2,351 | 2,385 | 2,341 | 2,351 | 0% | 2,815,200 | 2兆6659億 | +3.26% | 26.82 | 1.08 |
08/08 | 2,345 | 2,355 | 2,339 | 2,351 | -0.03% | 1,926,300 | 2兆6659億 | +3.4% | 26.82 | 1.08 |
08/05 | 2,333 | 2,369 | 2,331 | 2,352 | +0.67% | 2,821,800 | 2兆6666億 | +3.57% | 26.82 | 1.08 |
08/04 | 2,347 | 2,380 | 2,335 | 2,336 | +0.01% | 3,438,600 | 2兆6489億 | +2.97% | 26.65 | 1.07 |
08/03 | 2,345 | 2,392 | 2,332 | 2,336 | -0.48% | 5,438,400 | 2兆6485億 | +3% | 26.64 | 1.07 |
08/02 | 2,349 | 2,356 | 2,327 | 2,347 | -0.4% | 4,635,600 | 2兆6613億 | +3.59% | 26.77 | 1.07 |
08/01 | 2,302 | 2,357 | 2,280 | 2,357 | +1.87% | 7,504,800 | 2兆6719億 | +4.19% | 26.88 | 1.08 |
07/29 | 2,298 | 2,314 | 2,281 | 2,313 | +0.61% | 3,992,400 | 2兆6228億 | +2.41% | 26.38 | 1.06 |
07/28 | 2,320 | 2,320 | 2,285 | 2,299 | -0.49% | 3,555,900 | 2兆6069億 | +1.88% | 26.22 | 1.05 |
07/27 | 2,268 | 2,315 | 2,268 | 2,311 | +2.02% | 5,359,200 | 2兆6198億 | +2.47% | 26.35 | 1.06 |
07/26 | 2,287 | 2,304 | 2,261 | 2,265 | -0.7% | 4,462,500 | 2兆5680億 | +0.49% | 25.83 | 1.04 |
07/25 | 2,218 | 2,281 | 2,217 | 2,281 | +2.38% | 5,495,700 | 2兆5861億 | +1.29% | 26.01 | 1.04 |
07/22 | 2,237 | 2,238 | 2,212 | 2,228 | -1.42% | 4,452,900 | 2兆5261億 | -1.02% | 25.41 | 1.02 |
07/21 | 2,265 | 2,271 | 2,250 | 2,260 | -0.66% | 2,880,300 | 2兆5623億 | +0.4% | 25.77 | 1.03 |
07/20 | 2,257 | 2,286 | 2,248 | 2,275 | +1.76% | 6,348,600 | 2兆5793億 | +1.07% | 25.95 | 1.04 |
07/19 | 2,248 | 2,250 | 2,226 | 2,236 | +0.1% | 3,087,600 | 2兆5347億 | -0.68% | 25.5 | 1.02 |
07/15 | 2,210 | 2,233 | 2,198 | 2,233 | +0.65% | 3,186,600 | 2兆5321億 | -0.87% | 25.47 | 1.02 |
07/14 | 2,217 | 2,248 | 2,210 | 2,219 | -0.22% | 3,589,800 | 2兆5158億 | -1.73% | 25.31 | 1.02 |
07/13 | 2,220 | 2,240 | 2,215 | 2,224 | +0.04% | 3,077,100 | 2兆5215億 | -1.72% | 25.36 | 1.02 |
07/12 | 2,251 | 2,254 | 2,218 | 2,223 | -0.36% | 4,357,500 | 2兆5204億 | -1.94% | 25.35 | 1.02 |
07/11 | 2,220 | 2,243 | 2,195 | 2,231 | +1.5% | 6,180,900 | 2兆5295億 | -1.76% | 25.44 | 1.02 |
07/08 | 2,210 | 2,216 | 2,188 | 2,198 | -0.62% | 6,059,400 | 2兆4920億 | -3.38% | 25.07 | 1.01 |
07/07 | 2,243 | 2,246 | 2,175 | 2,212 | -0.54% | 8,272,500 | 2兆5075億 | -2.87% | 25.22 | 1.01 |
07/06 | 2,248 | 2,259 | 2,210 | 2,224 | -1.85% | 4,664,700 | 2兆5211億 | -2.43% | 25.36 | 1.02 |
07/05 | 2,288 | 2,289 | 2,247 | 2,266 | -0.47% | 4,073,400 | 2兆5688億 | -0.63% | 25.84 | 1.04 |
07/04 | 2,300 | 2,308 | 2,266 | 2,276 | +0.34% | 2,928,900 | 2兆5809億 | -0.03% | 25.96 | 1.04 |
07/01 | 2,302 | 2,314 | 2,257 | 2,269 | -1.9% | 4,543,200 | 2兆5722億 | -0.32% | 25.87 | 1.04 |
06/30 | 2,315 | 2,344 | 2,292 | 2,313 | +0.17% | 6,729,300 | 2兆6220億 | +1.7% | 26.38 | 1.06 |
06/29 | 2,275 | 2,316 | 2,266 | 2,309 | +1.32% | 8,134,200 | 2兆6175億 | +1.66% | 26.33 | 1.06 |
06/28 | 2,264 | 2,279 | 2,260 | 2,279 | +0.72% | 3,349,800 | 2兆5835億 | +0.51% | 25.99 | 1.04 |
06/27 | 2,304 | 2,306 | 2,255 | 2,262 | -0.51% | 4,327,200 | 2兆5650億 | -0.03% | 25.8 | 1.04 |
06/24 | 2,273 | 2,277 | 2,252 | 2,274 | +0.19% | 4,128,300 | 2兆5782億 | +0.53% | 25.93 | 1.04 |
06/23 | 2,243 | 2,284 | 2,243 | 2,270 | +1.31% | 3,936,600 | 2兆5733億 | +0.43% | 25.88 | 1.04 |
06/22 | 2,279 | 2,279 | 2,240 | 2,240 | -1.84% | 3,915,300 | 2兆5400億 | -0.74% | 25.55 | 1.03 |
06/21 | 2,251 | 2,296 | 2,244 | 2,282 | +2.47% | 3,938,700 | 2兆5877億 | +1.12% | 26.03 | 1.04 |
06/20 | 2,242 | 2,247 | 2,212 | 2,227 | -0.4% | 3,175,500 | 2兆5253億 | -1.14% | 25.4 | 1.02 |
06/17 | 2,202 | 2,257 | 2,187 | 2,236 | -0.09% | 6,023,700 | 2兆5355億 | -0.7% | 25.5 | 1.02 |
06/16 | 2,264 | 2,283 | 2,237 | 2,238 | -0.81% | 4,194,000 | 2兆5378億 | -0.61% | 25.53 | 1.02 |
06/15 | 2,267 | 2,296 | 2,257 | 2,257 | -0.38% | 3,636,000 | 2兆5586億 | +0.34% | 25.74 | 1.03 |
06/14 | 2,265 | 2,267 | 2,249 | 2,265 | -1.71% | 4,507,800 | 2兆5684億 | +0.86% | 25.84 | 1.04 |
06/13 | 2,308 | 2,318 | 2,294 | 2,305 | -1.83% | 3,582,300 | 2兆6130億 | +2.7% | 26.28 | 1.05 |
06/10 | 2,344 | 2,361 | 2,333 | 2,348 | -0.06% | 4,386,000 | 2兆6617億 | +4.71% | 26.77 | 1.07 |
06/09 | 2,323 | 2,361 | 2,320 | 2,349 | +1.24% | 5,189,400 | 2兆6632億 | +4.87% | 26.79 | 1.07 |
06/08 | 2,322 | 2,341 | 2,313 | 2,320 | -0.17% | 3,856,800 | 2兆6307億 | +3.73% | 26.46 | 1.06 |
06/07 | 2,334 | 2,346 | 2,323 | 2,324 | -0.74% | 4,569,000 | 2兆6353億 | +3.95% | 26.51 | 1.06 |
06/06 | 2,252 | 2,342 | 2,250 | 2,342 | +4.37% | 9,798,900 | 2兆6549億 | +4.82% | 26.71 | 1.07 |