時価総額
2022/05/12~2022/10/04
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 |
10/04 | 747 | 758 | 747 | 757 | +3.42% | 1,016,600 | 2442億5119万 | +3.7% | 21.34 | 0.74 |
10/03 | 736 | 736 | 722 | 732 | -1.61% | 580,900 | 2361億8477万 | +0.55% | 20.63 | 0.72 |
09/30 | 747 | 752 | 743 | 744 | -0.4% | 552,800 | 2400億5665万 | +2.48% | 20.97 | 0.73 |
09/29 | 744 | 749 | 735 | 747 | -0.13% | 818,200 | 2410億2462万 | +3.18% | 21.06 | 0.73 |
09/28 | 740 | 748 | 735 | 748 | +0.27% | 756,700 | 2413億4728万 | +3.6% | 21.08 | 0.73 |
09/27 | 752 | 755 | 745 | 746 | -1.71% | 767,700 | 2407億196万 | +3.61% | 21.03 | 0.73 |
09/26 | 759 | 759 | 752 | 759 | -1.56% | 828,600 | 2448億9650万 | +5.71% | 21.39 | 0.74 |
09/22 | 762 | 771 | 759 | 771 | +0.65% | 995,600 | 2487億6838万 | +7.68% | 21.73 | 0.75 |
09/21 | 763 | 771 | 762 | 766 | -0.39% | 1,038,100 | 2471億5510万 | +7.43% | 21.59 | 0.75 |
09/20 | 775 | 777 | 765 | 769 | -0.13% | 1,002,900 | 2481億2307万 | +8.31% | 21.68 | 0.75 |
09/16 | 767 | 774 | 762 | 770 | +0.65% | 1,012,200 | 2484億4573万 | +8.91% | 21.7 | 0.75 |
09/15 | 760 | 769 | 755 | 765 | +0.92% | 1,092,600 | 2468億3244万 | +8.82% | 21.56 | 0.75 |
09/14 | 768 | 770 | 753 | 758 | -2.57% | 1,391,000 | 2445億7385万 | +8.13% | 21.37 | 0.74 |
09/13 | 763 | 789 | 751 | 778 | +2.1% | 1,379,800 | 2510億2698万 | +11.46% | 21.93 | 0.76 |
09/12 | 730 | 762 | 727 | 762 | +4.96% | 1,316,800 | 2458億6447万 | +9.8% | 21.48 | 0.74 |
09/09 | 715 | 728 | 704 | 726 | +3.71% | 1,460,600 | 2342億4883万 | +4.91% | 20.46 | 0.71 |
09/08 | 686 | 702 | 684 | 700 | +2.79% | 701,900 | 2258億5975万 | +1.45% | 19.73 | 0.68 |
09/07 | 676 | 683 | 672 | 681 | +1.34% | 727,400 | 2197億2927万 | -1.3% | 19.2 | 0.67 |
09/06 | 678 | 678 | 670 | 672 | -0.15% | 461,400 | 2168億2536万 | -2.61% | 18.94 | 0.66 |
09/05 | 677 | 679 | 669 | 673 | -0.44% | 507,100 | 2171億4802万 | -2.75% | 18.97 | 0.66 |
09/02 | 676 | 679 | 669 | 676 | -1.31% | 667,300 | 2181億1599万 | -2.45% | 19.06 | 0.66 |
09/01 | 680 | 688 | 678 | 685 | -0.44% | 630,000 | 2210億1990万 | -1.44% | 19.31 | 0.67 |
08/31 | 684 | 689 | 684 | 688 | -1.15% | 901,700 | 2219億8787万 | -1.29% | 19.39 | 0.67 |
08/30 | 690 | 696 | 687 | 696 | +1.9% | 420,800 | 2245億6913万 | -0.29% | 19.62 | 0.68 |
08/29 | 684 | 687 | 681 | 683 | -1.59% | 591,100 | 2203億7459万 | -2.29% | 19.25 | 0.67 |
08/26 | 692 | 696 | 691 | 694 | -0.29% | 368,600 | 2239億2381万 | -0.86% | 19.56 | 0.68 |
08/25 | 690 | 697 | 687 | 696 | +0.58% | 334,700 | 2245億6913万 | -0.71% | 19.62 | 0.68 |
08/24 | 689 | 693 | 686 | 692 | 0% | 503,200 | 2232億7850万 | -1.42% | 19.51 | 0.68 |
08/23 | 694 | 697 | 689 | 692 | -1.56% | 401,100 | 2232億7850万 | -1.42% | 19.51 | 0.68 |
08/22 | 691 | 705 | 691 | 703 | +0.57% | 326,300 | 2268億2772万 | +0.14% | 19.82 | 0.69 |
08/19 | 704 | 704 | 695 | 699 | +0.43% | 250,400 | 2255億3710万 | -0.43% | 19.7 | 0.68 |
08/18 | 698 | 702 | 694 | 696 | -0.71% | 354,800 | 2245億6913万 | -1% | 19.62 | 0.68 |
08/17 | 693 | 705 | 693 | 701 | +2.04% | 437,000 | 2261億8241万 | -0.28% | 19.76 | 0.68 |
08/16 | 688 | 690 | 684 | 687 | -0.58% | 317,800 | 2216億6521万 | -2.41% | 19.37 | 0.67 |
08/15 | 695 | 695 | 690 | 691 | -0.29% | 246,400 | 2229億5584万 | -1.99% | 19.48 | 0.68 |
08/12 | 685 | 708 | 685 | 693 | 0% | 526,300 | 2236億115万 | -1.7% | 19.53 | 0.68 |
08/10 | 682 | 701 | 672 | 693 | +1.76% | 686,900 | 2236億115万 | -1.7% | 19.53 | 0.68 |
08/09 | 700 | 706 | 679 | 681 | -2.71% | 437,800 | 2197億2927万 | -3.54% | 19.2 | 0.67 |
08/08 | 700 | 702 | 695 | 700 | +0.29% | 336,300 | 2258億5975万 | -0.99% | 19.73 | 0.68 |
08/05 | 681 | 704 | 681 | 698 | +1.6% | 513,900 | 2252億1444万 | -1.41% | 19.68 | 0.68 |
08/04 | 693 | 693 | 683 | 687 | -0.15% | 296,000 | 2216億6521万 | -3.1% | 19.37 | 0.67 |
08/03 | 693 | 693 | 685 | 688 | -0.58% | 345,300 | 2219億8787万 | -3.1% | 19.39 | 0.67 |
08/02 | 705 | 707 | 691 | 692 | -2.81% | 400,400 | 2232億7850万 | -2.67% | 19.51 | 0.68 |
08/01 | 716 | 717 | 709 | 712 | 0% | 326,400 | 2297億3163万 | 0% | 20.07 | 0.7 |
07/29 | 728 | 728 | 710 | 712 | -1.52% | 365,600 | 2297億3163万 | 0% | 20.07 | 0.7 |
07/28 | 725 | 726 | 717 | 723 | +0.56% | 328,900 | 2332億8086万 | +1.54% | 20.38 | 0.71 |
07/27 | 726 | 726 | 718 | 719 | -0.69% | 253,600 | 2319億9023万 | +1.13% | 20.27 | 0.7 |
07/26 | 724 | 727 | 719 | 724 | +0.7% | 295,900 | 2336億352万 | +1.97% | 20.41 | 0.71 |
07/25 | 720 | 724 | 718 | 719 | +0.14% | 332,600 | 2319億9023万 | +1.55% | 20.27 | 0.7 |
07/22 | 713 | 722 | 711 | 718 | +0.56% | 316,500 | 2316億6757万 | +1.56% | 20.24 | 0.7 |
07/21 | 712 | 715 | 707 | 714 | +0.14% | 207,000 | 2303億7695万 | +0.99% | 20.13 | 0.7 |
07/20 | 704 | 715 | 701 | 713 | +2.74% | 386,000 | 2300億5429万 | +0.99% | 20.1 | 0.7 |
07/19 | 705 | 705 | 693 | 694 | -0.43% | 278,800 | 2239億2381万 | -1.7% | 19.56 | 0.68 |
07/15 | 710 | 710 | 696 | 697 | -1.27% | 276,500 | 2248億9178万 | -1.41% | 19.65 | 0.68 |
07/14 | 702 | 709 | 700 | 706 | +0.14% | 254,000 | 2277億9569万 | -0.28% | 19.9 | 0.69 |
07/13 | 720 | 722 | 705 | 705 | -1.12% | 265,600 | 2274億7304万 | -0.56% | 19.87 | 0.69 |
07/12 | 724 | 727 | 709 | 713 | -1.66% | 343,100 | 2300億5429万 | +0.42% | 20.1 | 0.7 |
07/11 | 714 | 727 | 712 | 725 | +3.72% | 619,700 | 2339億2617万 | +2.26% | 20.44 | 0.71 |
07/08 | 698 | 711 | 698 | 699 | 0% | 722,000 | 2255億3710万 | -1.27% | 19.7 | 0.68 |
07/07 | 702 | 706 | 694 | 699 | +0.87% | 431,200 | 2255億3710万 | -1.13% | 19.7 | 0.68 |
07/06 | 705 | 707 | 690 | 693 | -3.35% | 383,700 | 2236億115万 | -1.98% | 19.53 | 0.68 |
07/05 | 725 | 725 | 711 | 717 | -0.28% | 511,500 | 2313億4492万 | +1.41% | 20.21 | 0.7 |
07/04 | 725 | 727 | 716 | 719 | +0.42% | 378,500 | 2319億9023万 | +1.99% | 20.27 | 0.7 |
07/01 | 723 | 732 | 713 | 716 | -0.56% | 864,500 | 2310億2226万 | +1.7% | 20.18 | 0.7 |
06/30 | 719 | 729 | 718 | 720 | +0.42% | 402,500 | 2323億1289万 | +2.71% | 20.3 | 0.7 |
06/29 | 716 | 721 | 711 | 717 | -0.14% | 428,300 | 2313億4492万 | +2.58% | 20.21 | 0.7 |
06/28 | 708 | 718 | 705 | 718 | +1.27% | 354,100 | 2316億6757万 | +3.01% | 20.24 | 0.7 |
06/27 | 725 | 726 | 706 | 709 | -0.56% | 393,700 | 2287億6366万 | +2.01% | 19.99 | 0.69 |
06/24 | 711 | 718 | 705 | 713 | +0.99% | 288,600 | 2300億5429万 | +2.74% | 20.1 | 0.7 |
06/23 | 697 | 709 | 696 | 706 | +1% | 205,900 | 2277億9569万 | +2.02% | 19.9 | 0.69 |
06/22 | 703 | 707 | 699 | 699 | +0.58% | 292,100 | 2255億3710万 | +1.16% | 19.7 | 0.68 |
06/21 | 695 | 702 | 693 | 695 | +1.02% | 394,100 | 2242億4647万 | +0.58% | 19.59 | 0.68 |
06/20 | 693 | 701 | 684 | 688 | 0% | 457,000 | 2219億8787万 | -0.29% | 19.39 | 0.67 |
06/17 | 683 | 703 | 680 | 688 | -2.41% | 1,520,000 | 2219億8787万 | -0.43% | 19.39 | 0.67 |
06/16 | 711 | 717 | 700 | 705 | 0% | 400,200 | 2274億7304万 | +1.88% | 19.87 | 0.69 |
06/15 | 706 | 713 | 705 | 705 | -0.56% | 417,100 | 2274億7304万 | +1.73% | 19.87 | 0.69 |
06/14 | 699 | 715 | 699 | 709 | -0.56% | 347,400 | 2287億6366万 | +2.16% | 19.99 | 0.69 |
06/13 | 717 | 722 | 712 | 713 | -1.38% | 371,900 | 2300億5429万 | +2.59% | 20.1 | 0.7 |
06/10 | 719 | 732 | 715 | 723 | -0.55% | 591,900 | 2332億8086万 | +3.88% | 20.38 | 0.71 |
06/09 | 730 | 739 | 727 | 727 | -0.41% | 587,300 | 2345億7149万 | +4.3% | 20.49 | 0.71 |
06/08 | 750 | 754 | 724 | 730 | +5.34% | 883,400 | 2355億3946万 | +4.58% | 20.58 | 0.71 |
06/07 | 687 | 695 | 686 | 693 | +0.87% | 289,700 | 2236億115万 | -0.86% | 19.53 | 0.68 |
06/06 | 685 | 689 | 684 | 687 | -0.58% | 320,200 | 2216億6521万 | -1.72% | 19.37 | 0.67 |
06/03 | 700 | 700 | 688 | 691 | +0.14% | 285,100 | 2229億5584万 | -1.43% | 19.48 | 0.68 |
06/02 | 687 | 693 | 679 | 690 | -0.29% | 262,500 | 2226億3318万 | -1.71% | 19.45 | 0.67 |
06/01 | 679 | 695 | 679 | 692 | +2.37% | 415,600 | 2232億7850万 | -1.84% | 19.51 | 0.68 |
05/31 | 670 | 678 | 667 | 676 | -0.29% | 1,460,800 | 2181億1599万 | -4.38% | 19.06 | 0.66 |
05/30 | 670 | 683 | 668 | 678 | +1.95% | 653,800 | 2187億6130万 | -4.37% | 19.11 | 0.66 |
05/27 | 672 | 673 | 660 | 665 | -0.15% | 452,700 | 2145億6676万 | -6.6% | 18.74 | 0.65 |
05/26 | 664 | 673 | 664 | 666 | -0.15% | 392,800 | 2148億8942万 | -6.85% | 18.77 | 0.65 |
05/25 | 668 | 673 | 661 | 667 | +0.45% | 425,200 | 2152億1208万 | -7.1% | 18.8 | 0.65 |
05/24 | 672 | 673 | 657 | 664 | -1.48% | 471,600 | 2142億4411万 | -8.03% | 18.72 | 0.65 |
05/23 | 680 | 680 | 669 | 674 | -0.15% | 501,900 | 2174億7068万 | -7.03% | 19 | 0.66 |
05/20 | 669 | 677 | 665 | 675 | -0.44% | 626,200 | 2177億9333万 | -7.15% | 19.03 | 0.66 |
05/19 | 668 | 678 | 653 | 678 | -1.17% | 721,600 | 2187億6130万 | -7.12% | 19.11 | 0.66 |
05/18 | 692 | 697 | 683 | 686 | -0.72% | 370,800 | 2213億4256万 | -6.41% | 19.34 | 0.67 |
05/17 | 705 | 708 | 690 | 691 | -1.43% | 482,300 | 2229億5584万 | -5.99% | 19.48 | 0.68 |
05/16 | 720 | 720 | 695 | 701 | -1.68% | 756,300 | 2261億8241万 | -4.88% | 19.76 | 0.68 |
05/13 | 722 | 744 | 710 | 713 | -1.79% | 931,500 | 2300億5429万 | -3.52% | 20.1 | 0.7 |
05/12 | 730 | 733 | 725 | 726 | -0.68% | 312,700 | 2342億4883万 | -1.89% | 20.46 | 0.71 |