時価総額
2022/04/19~2022/09/13
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 |
09/13 | 3,720 | 3,765 | 3,710 | 3,745 | +0.81% | 17,500 | 537億5250万 | -3.9% | 7.88 | 0.75 |
09/12 | 3,770 | 3,795 | 3,690 | 3,715 | -1.33% | 65,800 | 533億2191万 | -5.06% | 7.82 | 0.75 |
09/09 | 3,820 | 3,820 | 3,760 | 3,765 | -0.4% | 21,500 | 540億3957万 | -4.17% | 7.92 | 0.76 |
09/08 | 3,785 | 3,835 | 3,725 | 3,780 | +0.13% | 29,200 | 542億5486万 | -3.96% | 7.96 | 0.76 |
09/07 | 3,855 | 3,855 | 3,740 | 3,775 | -2.08% | 25,300 | 541億8310万 | -4.26% | 7.95 | 0.76 |
09/06 | 3,960 | 3,960 | 3,835 | 3,855 | -0.9% | 21,500 | 553億3135万 | -2.38% | 8.11 | 0.77 |
09/05 | 3,860 | 3,915 | 3,860 | 3,890 | +0.39% | 10,800 | 558億3371万 | -1.57% | 8.19 | 0.78 |
09/02 | 3,880 | 3,885 | 3,795 | 3,875 | +0.26% | 38,000 | 556億1841万 | -2.02% | 8.16 | 0.78 |
09/01 | 3,910 | 3,915 | 3,865 | 3,865 | -1.15% | 18,600 | 554億7488万 | -2.4% | 8.14 | 0.78 |
08/31 | 3,880 | 3,925 | 3,825 | 3,910 | 0% | 27,600 | 561億2077万 | -1.26% | 8.23 | 0.78 |
08/30 | 3,935 | 3,945 | 3,870 | 3,910 | +1.16% | 15,700 | 561億2077万 | -1.26% | 8.23 | 0.78 |
08/29 | 3,825 | 3,895 | 3,815 | 3,865 | -1.53% | 30,000 | 554億7488万 | -2.42% | 8.14 | 0.78 |
08/26 | 3,930 | 3,970 | 3,920 | 3,925 | -0.13% | 12,000 | 563億3607万 | -1.03% | 8.26 | 0.79 |
08/25 | 3,995 | 4,020 | 3,920 | 3,930 | -0.76% | 28,900 | 564億784万 | -0.98% | 8.27 | 0.79 |
08/24 | 4,060 | 4,060 | 3,955 | 3,960 | -2.46% | 20,700 | 568億3843万 | -0.3% | 8.34 | 0.79 |
08/23 | 3,990 | 4,065 | 3,985 | 4,060 | +1.75% | 27,500 | 582億7374万 | +2.22% | 8.55 | 0.81 |
08/22 | 3,980 | 4,030 | 3,910 | 3,990 | -1.48% | 42,500 | 572億6902万 | +0.58% | 8.4 | 0.8 |
08/19 | 3,970 | 4,135 | 3,970 | 4,050 | +2.66% | 70,500 | 581億3021万 | +2.17% | 8.52 | 0.81 |
08/18 | 3,850 | 3,960 | 3,800 | 3,945 | +3% | 57,600 | 566億2313万 | -0.38% | 8.3 | 0.79 |
08/17 | 3,700 | 3,870 | 3,650 | 3,830 | +4.22% | 101,300 | 549億7252万 | -3.4% | 8.06 | 0.77 |
08/16 | 3,705 | 3,790 | 3,630 | 3,675 | -2% | 128,500 | 527億4778万 | -7.48% | 7.74 | 0.74 |
08/15 | 3,900 | 3,945 | 3,655 | 3,750 | -10.39% | 241,700 | 538億2427万 | -5.73% | 7.89 | 0.75 |
08/12 | 4,085 | 4,230 | 4,030 | 4,185 | +3.46% | 82,200 | 600億6789万 | +5.15% | 8.81 | 0.84 |
08/10 | 4,100 | 4,115 | 4,015 | 4,045 | -1.82% | 24,800 | 580億5845万 | +2.04% | 8.51 | 0.81 |
08/09 | 4,140 | 4,140 | 4,085 | 4,120 | -0.72% | 20,500 | 591億3493万 | +4.15% | 8.67 | 0.83 |
08/08 | 4,095 | 4,150 | 4,050 | 4,150 | +0.73% | 36,700 | 595億6553万 | +5.25% | 8.74 | 0.83 |
08/05 | 3,985 | 4,150 | 3,985 | 4,120 | +4.3% | 53,400 | 591億3493万 | +5.02% | 8.67 | 0.83 |
08/04 | 3,980 | 4,000 | 3,900 | 3,950 | 0% | 27,900 | 566億9490万 | +1.02% | 8.31 | 0.79 |
08/03 | 3,950 | 3,980 | 3,915 | 3,950 | +0.89% | 16,100 | 566億9490万 | +1.07% | 8.31 | 0.79 |
08/02 | 3,965 | 3,965 | 3,895 | 3,915 | -0.76% | 17,200 | 561億9254万 | +0.33% | 8.24 | 0.79 |
08/01 | 3,955 | 4,010 | 3,900 | 3,945 | -0.25% | 16,400 | 566億2313万 | +1.28% | 8.3 | 0.79 |
07/29 | 4,005 | 4,020 | 3,950 | 3,955 | -1% | 16,400 | 567億6666万 | +1.8% | 8.32 | 0.79 |
07/28 | 3,930 | 4,015 | 3,890 | 3,995 | +2.96% | 45,600 | 573億4079万 | +2.99% | 8.41 | 0.8 |
07/27 | 3,920 | 3,925 | 3,850 | 3,880 | -0.77% | 18,200 | 556億9018万 | +0.13% | 8.17 | 0.78 |
07/26 | 3,910 | 3,945 | 3,895 | 3,910 | -0.64% | 23,000 | 561億2077万 | +0.8% | 8.23 | 0.78 |
07/25 | 3,975 | 4,000 | 3,920 | 3,935 | -0.88% | 15,400 | 564億7960万 | +1.63% | 8.28 | 0.79 |
07/22 | 3,940 | 4,015 | 3,925 | 3,970 | -0.75% | 24,900 | 569億8196万 | +2.72% | 8.36 | 0.8 |
07/21 | 3,940 | 4,020 | 3,940 | 4,000 | -0.25% | 18,400 | 574億1256万 | +3.6% | 8.42 | 0.8 |
07/20 | 4,030 | 4,075 | 3,985 | 4,010 | +0.88% | 37,400 | 575億5609万 | +3.99% | 8.44 | 0.8 |
07/19 | 3,900 | 4,005 | 3,890 | 3,975 | +1.4% | 15,500 | 570億5373万 | +3.19% | 8.37 | 0.8 |
07/15 | 3,950 | 3,960 | 3,855 | 3,920 | -0.25% | 17,200 | 562億6430万 | +1.87% | 8.25 | 0.79 |
07/14 | 3,985 | 3,985 | 3,910 | 3,930 | 0% | 21,400 | 564億784万 | +2.37% | 8.27 | 0.79 |
07/13 | 4,075 | 4,100 | 3,875 | 3,930 | -3.68% | 54,800 | 564億784万 | +2.48% | 8.27 | 0.79 |
07/12 | 3,990 | 4,100 | 3,955 | 4,080 | +2% | 58,000 | 585億6081万 | +6.42% | 8.59 | 0.82 |
07/11 | 3,880 | 4,025 | 3,880 | 4,000 | +4.17% | 75,900 | 574億1256万 | +4.63% | 8.42 | 0.8 |
07/08 | 3,760 | 3,900 | 3,760 | 3,840 | +1.32% | 33,400 | 551億1605万 | +0.87% | 8.08 | 0.77 |
07/07 | 3,770 | 3,850 | 3,730 | 3,790 | +0.26% | 28,000 | 543億9840万 | -0.18% | 7.98 | 0.76 |
07/06 | 3,795 | 3,870 | 3,695 | 3,780 | -1.95% | 45,300 | 542億5486万 | -0.08% | 7.96 | 0.76 |
07/05 | 3,795 | 3,885 | 3,755 | 3,855 | +1.58% | 36,900 | 553億3135万 | +2.17% | 8.11 | 0.77 |
07/04 | 3,705 | 3,825 | 3,630 | 3,795 | +4.4% | 49,900 | 544億7016万 | +1.04% | 7.99 | 0.76 |
07/01 | 3,800 | 3,845 | 3,605 | 3,635 | -4.59% | 67,700 | 521億7366万 | -2.96% | 7.65 | 0.73 |
06/30 | 3,815 | 3,870 | 3,730 | 3,810 | -1.93% | 66,200 | 546億8546万 | +1.93% | 8.02 | 0.76 |
06/29 | 3,755 | 3,940 | 3,755 | 3,885 | +1.7% | 103,400 | 557億6194万 | +4.27% | 8.18 | 0.78 |
06/28 | 3,765 | 3,835 | 3,710 | 3,820 | +2.55% | 60,900 | 548億2899万 | +3.1% | 8.04 | 0.77 |
06/27 | 3,730 | 3,755 | 3,660 | 3,725 | +0.4% | 36,500 | 534億6544万 | +1.11% | 7.84 | 0.75 |
06/24 | 3,810 | 3,810 | 3,615 | 3,710 | -1.98% | 59,100 | 532億5014万 | +1.03% | 7.81 | 0.74 |
06/23 | 3,890 | 3,900 | 3,715 | 3,785 | -3.32% | 79,600 | 543億2663万 | +3.33% | 7.97 | 0.76 |
06/22 | 3,985 | 4,035 | 3,885 | 3,915 | -1.14% | 56,400 | 561億9254万 | +7.35% | 8.24 | 0.79 |
06/21 | 3,805 | 4,015 | 3,760 | 3,960 | +5.6% | 78,400 | 568億3843万 | +9.27% | 8.34 | 0.79 |
06/20 | 3,820 | 3,885 | 3,715 | 3,750 | -0.13% | 84,200 | 538億2427万 | +4.31% | 7.89 | 0.75 |
06/17 | 3,755 | 3,815 | 3,725 | 3,755 | -2.85% | 51,600 | 538億9604万 | +5.36% | 7.9 | 0.75 |
06/16 | 3,890 | 3,935 | 3,795 | 3,865 | -0.13% | 43,500 | 554億7488万 | +10.02% | 8.14 | 0.78 |
06/15 | 3,920 | 4,105 | 3,840 | 3,870 | -1.28% | 77,400 | 555億4665万 | +12.11% | 8.15 | 0.78 |
06/14 | 3,830 | 3,960 | 3,810 | 3,920 | +1.29% | 48,400 | 562億6430万 | +15.33% | 8.25 | 0.79 |
06/13 | 3,695 | 3,940 | 3,650 | 3,870 | +4.31% | 52,500 | 555億4665万 | +15.7% | 8.15 | 0.78 |
06/10 | 3,750 | 3,805 | 3,700 | 3,710 | -2.88% | 29,000 | 532億5014万 | +12.59% | 7.81 | 0.74 |
06/09 | 3,905 | 3,905 | 3,755 | 3,820 | -2.05% | 38,500 | 548億2899万 | +17.43% | 8.04 | 0.77 |
06/08 | 3,830 | 3,925 | 3,810 | 3,900 | +2.36% | 30,100 | 559億7724万 | +21.53% | 8.21 | 0.78 |
06/07 | 3,640 | 3,895 | 3,635 | 3,810 | +5.98% | 77,400 | 546億8546万 | +20.42% | 8.02 | 0.76 |
06/06 | 3,525 | 3,610 | 3,490 | 3,595 | 0% | 32,400 | 515億9953万 | +15.45% | 7.57 | 0.72 |
06/03 | 3,470 | 3,705 | 3,470 | 3,595 | +4.81% | 56,300 | 515億9953万 | +16.91% | 7.57 | 0.72 |
06/02 | 3,465 | 3,530 | 3,420 | 3,430 | -2.97% | 19,800 | 492億3127万 | +13.05% | 7.22 | 0.69 |
06/01 | 3,445 | 3,540 | 3,415 | 3,535 | +2.76% | 25,100 | 507億3834万 | +17.68% | 7.44 | 0.71 |
05/31 | 3,475 | 3,555 | 3,435 | 3,440 | -2.96% | 12,500 | 493億7480万 | +15.79% | 7.24 | 0.69 |
05/30 | 3,500 | 3,560 | 3,390 | 3,545 | +3.35% | 42,400 | 508億8188万 | +20.46% | 7.46 | 0.71 |
05/27 | 3,565 | 3,570 | 3,420 | 3,430 | -2.42% | 29,600 | 492億3127万 | +17.83% | 7.22 | 0.69 |
05/26 | 3,415 | 3,555 | 3,400 | 3,515 | +5.08% | 36,500 | 504億5128万 | +21.75% | 7.4 | 0.71 |
05/25 | 3,320 | 3,395 | 3,300 | 3,345 | +1.06% | 28,900 | 480億1125万 | +17% | 7.04 | 0.67 |
05/24 | 3,390 | 3,405 | 3,305 | 3,310 | -3.36% | 20,100 | 475億889万 | +16.59% | 6.97 | 0.66 |
05/23 | 3,555 | 3,555 | 3,370 | 3,425 | -1.72% | 52,500 | 491億5950万 | +21.58% | 7.21 | 0.69 |
05/20 | 3,370 | 3,525 | 3,315 | 3,485 | +3.26% | 60,500 | 500億2069万 | +24.91% | 7.34 | 0.7 |
05/19 | 3,210 | 3,400 | 3,190 | 3,375 | +1.2% | 56,900 | 484億4184万 | +22.24% | 7.1 | 0.68 |
05/18 | 3,250 | 3,380 | 3,170 | 3,335 | +2.93% | 91,200 | 478億6772万 | +21.67% | 7.02 | 0.67 |
05/17 | 3,095 | 3,465 | 3,000 | 3,240 | +8.94% | 275,400 | 465億417万 | +19.16% | 6.82 | 0.65 |
05/16 | 2,974 | 2,974 | 2,974 | 2,974 | +20.21% | 13,200 | 426億8623万 | +10.03% | 6.26 | 0.6 |
05/13 | 2,382 | 2,474 | 2,379 | 2,474 | +5.37% | 21,900 | 355億966万 | -8.37% | 5.21 | 0.5 |
05/12 | 2,548 | 2,548 | 2,348 | 2,348 | -7.85% | 19,900 | 337億117万 | -13.61% | 4.94 | 0.47 |
05/11 | 2,562 | 2,568 | 2,511 | 2,548 | -0.55% | 25,100 | 365億7180万 | -6.94% | 5.36 | 0.51 |
05/10 | 2,623 | 2,631 | 2,553 | 2,562 | -2.4% | 14,300 | 367億7274万 | -6.84% | 5.39 | 0.51 |
05/09 | 2,665 | 2,693 | 2,604 | 2,625 | -1.43% | 18,900 | 376億7699万 | -5.03% | 5.53 | 0.53 |
05/06 | 2,723 | 2,756 | 2,656 | 2,663 | -2.2% | 13,900 | 382億2241万 | -3.93% | 5.61 | 0.53 |
05/02 | 2,731 | 2,749 | 2,715 | 2,723 | -2.09% | 11,900 | 390億8360万 | -2.05% | 5.73 | 0.55 |
04/28 | 2,560 | 2,781 | 2,550 | 2,781 | +8.51% | 23,300 | 399億1608万 | -0.11% | 5.85 | 0.56 |
04/27 | 2,580 | 2,606 | 2,550 | 2,563 | -1.31% | 30,400 | 367億8709万 | -8.1% | 5.39 | 0.51 |
04/26 | 2,591 | 2,604 | 2,572 | 2,597 | +0.23% | 19,600 | 372億7510万 | -7.32% | 5.47 | 0.52 |
04/25 | 2,635 | 2,636 | 2,583 | 2,591 | -3.36% | 16,000 | 371億8898万 | -7.73% | 5.45 | 0.52 |
04/22 | 2,700 | 2,710 | 2,632 | 2,681 | -1.03% | 16,700 | 384億8076万 | -4.79% | 5.64 | 0.54 |
04/21 | 2,737 | 2,746 | 2,680 | 2,709 | -0.88% | 14,200 | 388億8265万 | -3.97% | 5.7 | 0.54 |
04/20 | 2,754 | 2,758 | 2,699 | 2,733 | -0.73% | 19,500 | 392億2713万 | -3.19% | 5.75 | 0.55 |
04/19 | 2,815 | 2,825 | 2,739 | 2,753 | -2.2% | 15,000 | 395億1419万 | -2.62% | 5.79 | 0.55 |