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 |
---|
2022 |
10/28 | 14,190 | 14,590 | 14,170 | 14,370 | +1.7% | 432,200 | 9903億6572万 | +1.45% | 13.93 | 2.44 |
10/27 | 14,170 | 14,300 | 14,010 | 14,130 | -0.07% | 211,800 | 9738億2517万 | -0.24% | 13.7 | 2.4 |
10/26 | 14,120 | 14,210 | 14,030 | 14,140 | +1.07% | 164,000 | 9745億1436万 | -0.35% | 13.71 | 2.4 |
10/25 | 14,060 | 14,140 | 13,960 | 13,990 | +0.79% | 210,800 | 9641億7651万 | -1.62% | 13.57 | 2.38 |
10/24 | 13,520 | 13,900 | 13,520 | 13,880 | -2.6% | 392,400 | 9565億9542万 | -2.6% | 13.46 | 2.36 |
10/21 | 14,370 | 14,400 | 14,220 | 14,250 | -1.04% | 150,300 | 9820億9545万 | -0.23% | 13.82 | 2.42 |
10/20 | 14,430 | 14,500 | 14,370 | 14,400 | -0.41% | 205,100 | 9924億3329万 | +0.69% | 13.96 | 2.45 |
10/19 | 14,390 | 14,500 | 14,310 | 14,460 | +0.21% | 167,000 | 9965億6843万 | +1.04% | 14.02 | 2.46 |
10/18 | 14,480 | 14,560 | 14,370 | 14,430 | +1.12% | 210,400 | 9945億86万 | +0.82% | 13.99 | 2.45 |
10/17 | 14,220 | 14,360 | 14,210 | 14,270 | -0.49% | 146,700 | 9834億7383万 | -0.26% | 13.84 | 2.43 |
10/14 | 14,340 | 14,470 | 14,270 | 14,340 | +1.34% | 207,300 | 9882億9815万 | +0.28% | 13.91 | 2.44 |
10/13 | 14,280 | 14,280 | 14,100 | 14,150 | -1.39% | 163,500 | 9752億355万 | -0.97% | 13.72 | 2.41 |
10/12 | 14,300 | 14,400 | 14,260 | 14,350 | +0.07% | 242,400 | 9889億8734万 | +0.48% | 13.91 | 2.44 |
10/11 | 14,300 | 14,560 | 14,300 | 14,340 | -0.55% | 208,400 | 9882億9815万 | +0.59% | 13.91 | 2.44 |
10/07 | 14,430 | 14,470 | 14,320 | 14,420 | -1.23% | 203,800 | 9938億1167万 | +1.34% | 13.98 | 2.45 |
10/06 | 14,400 | 14,730 | 14,400 | 14,600 | +1.25% | 334,000 | 1兆62億 | +2.8% | 14.16 | 2.48 |
10/05 | 14,390 | 14,580 | 14,380 | 14,420 | +0.7% | 369,900 | 9938億1167万 | +1.73% | 13.98 | 2.45 |
10/04 | 13,920 | 14,380 | 13,910 | 14,320 | +3.99% | 303,700 | 9869億1977万 | +1.26% | 13.89 | 2.43 |
10/03 | 13,690 | 13,800 | 13,490 | 13,770 | +1.47% | 272,600 | 9490億1434万 | -2.42% | 13.35 | 2.34 |
09/30 | 13,660 | 13,710 | 13,450 | 13,570 | -0.15% | 359,700 | 9352億3054万 | -3.75% | 13.16 | 2.31 |
09/29 | 13,350 | 13,630 | 13,340 | 13,590 | -0.22% | 380,900 | 9366億892万 | -3.56% | 13.18 | 2.31 |
09/28 | 13,700 | 13,770 | 13,460 | 13,620 | -1.8% | 480,800 | 9386億7649万 | -3.27% | 13.21 | 2.32 |
09/27 | 14,010 | 14,040 | 13,850 | 13,870 | -1% | 336,700 | 9559億623万 | -1.48% | 13.45 | 2.36 |
09/26 | 14,130 | 14,270 | 14,010 | 14,010 | -2.78% | 355,100 | 9655億5489万 | -0.37% | 13.59 | 2.38 |
09/22 | 14,230 | 14,470 | 14,230 | 14,410 | +0.28% | 364,100 | 9931億2248万 | +2.61% | 13.98 | 2.45 |
09/21 | 14,480 | 14,590 | 14,330 | 14,370 | -2.77% | 465,300 | 9903億6572万 | +2.6% | 13.94 | 2.44 |
09/20 | 14,810 | 14,880 | 14,700 | 14,780 | -0.67% | 333,200 | 1兆186億 | +5.86% | 14.33 | 2.51 |
09/16 | 14,700 | 14,930 | 14,700 | 14,880 | +0.74% | 329,100 | 1兆255億 | +7.03% | 14.43 | 2.53 |
09/15 | 14,680 | 14,830 | 14,670 | 14,770 | +0.61% | 168,100 | 1兆179億 | +6.73% | 14.32 | 2.51 |
09/14 | 14,600 | 14,820 | 14,590 | 14,680 | -0.34% | 271,200 | 1兆117億 | +6.59% | 14.24 | 2.5 |
09/13 | 14,690 | 14,900 | 14,680 | 14,730 | +0.68% | 289,700 | 1兆151億 | +7.51% | 14.29 | 2.5 |
09/12 | 14,480 | 14,660 | 14,410 | 14,630 | +1.04% | 148,900 | 1兆82億 | +7.42% | 14.19 | 2.49 |
09/09 | 14,360 | 14,560 | 14,310 | 14,480 | +1.19% | 275,500 | 9979億4681万 | +6.92% | 14.04 | 2.46 |
09/08 | 14,160 | 14,400 | 14,140 | 14,310 | +1.63% | 270,400 | 9862億3058万 | +6.22% | 13.88 | 2.43 |
09/07 | 14,000 | 14,150 | 13,990 | 14,080 | +0.14% | 258,100 | 9703億7922万 | +5.14% | 13.66 | 2.39 |
09/06 | 13,920 | 14,170 | 13,880 | 14,060 | +0.64% | 267,900 | 9690億84万 | +5.54% | 13.64 | 2.39 |
09/05 | 13,710 | 14,070 | 13,690 | 13,970 | +1.9% | 252,400 | 9627億9813万 | +5.35% | 13.55 | 2.38 |
09/02 | 13,750 | 13,810 | 13,680 | 13,710 | +0.07% | 229,300 | 9448億7920万 | +3.83% | 13.3 | 2.33 |
09/01 | 13,690 | 13,790 | 13,620 | 13,700 | -0.29% | 234,100 | 9441億9001万 | +4.12% | 13.29 | 2.33 |
08/31 | 13,720 | 13,810 | 13,600 | 13,740 | -1.22% | 440,100 | 9469億4677万 | +4.81% | 13.33 | 2.34 |
08/30 | 13,750 | 13,950 | 13,730 | 13,910 | +2.35% | 274,300 | 9586億6299万 | +6.5% | 13.49 | 2.37 |
08/29 | 13,380 | 13,660 | 13,340 | 13,590 | +0.07% | 189,900 | 9366億892万 | +4.51% | 13.18 | 2.31 |
08/26 | 13,520 | 13,650 | 13,480 | 13,580 | +1.04% | 121,900 | 9359億1973万 | +4.78% | 13.17 | 2.31 |
08/25 | 13,430 | 13,500 | 13,380 | 13,440 | +0.37% | 141,500 | 9262億7107万 | +4.09% | 13.03 | 2.29 |
08/24 | 13,360 | 13,480 | 13,310 | 13,390 | +0.6% | 219,000 | 9228億2512万 | +4.04% | 12.99 | 2.28 |
08/23 | 13,460 | 13,500 | 13,310 | 13,310 | -1.7% | 158,800 | 9173億1161万 | +3.82% | 12.91 | 2.26 |
08/22 | 13,420 | 13,650 | 13,340 | 13,540 | +0.37% | 140,300 | 9331億6297万 | +6.05% | 13.13 | 2.3 |
08/19 | 13,540 | 13,580 | 13,450 | 13,490 | -0.37% | 250,600 | 9297億1702万 | +6.1% | 13.08 | 2.29 |
08/18 | 13,450 | 13,600 | 13,380 | 13,540 | +0.59% | 301,900 | 9331億6297万 | +6.96% | 13.13 | 2.3 |
08/17 | 13,410 | 13,510 | 13,360 | 13,460 | +1.36% | 220,200 | 9276億4945万 | +6.77% | 13.05 | 2.29 |
08/16 | 13,200 | 13,330 | 13,200 | 13,280 | -0.15% | 206,200 | 9152億4404万 | +5.77% | 12.88 | 2.26 |
08/15 | 13,290 | 13,320 | 13,190 | 13,300 | +0.08% | 158,300 | 9166億2242万 | +6.38% | 12.9 | 2.26 |
08/12 | 13,150 | 13,440 | 13,130 | 13,290 | +1.61% | 373,500 | 9159億3323万 | +6.72% | 12.89 | 2.26 |
08/10 | 12,920 | 13,090 | 12,880 | 13,080 | +1.32% | 209,800 | 9014億6024万 | +5.53% | 12.69 | 2.22 |
08/09 | 12,710 | 12,960 | 12,710 | 12,910 | +1.81% | 207,600 | 8897億4401万 | +4.59% | 12.52 | 2.2 |
08/08 | 12,690 | 12,710 | 12,550 | 12,680 | -0.47% | 159,600 | 8738億9265万 | +3.11% | 12.3 | 2.16 |
08/05 | 12,660 | 12,910 | 12,630 | 12,740 | +0.24% | 227,300 | 8780億2779万 | +3.96% | 12.36 | 2.17 |
08/04 | 12,700 | 12,880 | 12,500 | 12,710 | +3.42% | 331,600 | 8759億6022万 | +4.06% | 12.33 | 2.16 |
08/03 | 12,220 | 12,630 | 12,070 | 12,290 | -0.49% | 430,500 | 8470億1425万 | +0.9% | 11.92 | 2.09 |
08/02 | 12,400 | 12,420 | 12,180 | 12,350 | -1.12% | 199,600 | 8511億4939万 | +1.6% | 11.98 | 2.1 |
08/01 | 12,480 | 12,580 | 12,440 | 12,490 | -0.79% | 161,900 | 8607億9804万 | +3.05% | 12.11 | 2.12 |
07/29 | 12,550 | 12,620 | 12,510 | 12,590 | +0.32% | 284,100 | 8676億8994万 | +4.23% | 12.21 | 2.14 |
07/28 | 12,510 | 12,560 | 12,390 | 12,550 | +0.32% | 183,500 | 8649億3318万 | +4.32% | 12.17 | 2.13 |
07/27 | 12,500 | 12,590 | 12,480 | 12,510 | 0% | 153,500 | 8621億7642万 | +4.48% | 12.13 | 2.13 |
07/26 | 12,490 | 12,530 | 12,470 | 12,510 | +0.32% | 141,900 | 8621億7642万 | +4.92% | 12.13 | 2.13 |
07/25 | 12,480 | 12,590 | 12,470 | 12,470 | -0.24% | 111,600 | 8594億1966万 | +5.13% | 12.09 | 2.12 |
07/22 | 12,380 | 12,520 | 12,350 | 12,500 | +0.97% | 144,000 | 8614億8723万 | +5.94% | 12.12 | 2.13 |
07/21 | 12,280 | 12,380 | 12,210 | 12,380 | 0% | 98,900 | 8532億1696万 | +5.45% | 12.01 | 2.1 |
07/20 | 12,390 | 12,420 | 12,270 | 12,380 | +1.98% | 234,000 | 8532億1696万 | +5.94% | 12.01 | 2.1 |
07/19 | 12,120 | 12,240 | 12,090 | 12,140 | +0.91% | 210,000 | 8366億7640万 | +4.38% | 11.77 | 2.06 |
07/15 | 12,170 | 12,170 | 11,960 | 12,030 | -1.39% | 172,800 | 8290億9531万 | +3.82% | 11.67 | 2.05 |
07/14 | 12,090 | 12,270 | 12,060 | 12,200 | +0.91% | 190,800 | 8408億1154万 | +5.52% | 11.83 | 2.07 |
07/13 | 12,220 | 12,220 | 12,060 | 12,090 | -1.14% | 176,000 | 8332億3045万 | +4.82% | 11.73 | 2.06 |
07/12 | 12,340 | 12,410 | 12,210 | 12,230 | +0.49% | 233,300 | 8428億7911万 | +6.25% | 11.86 | 2.08 |
07/11 | 12,060 | 12,200 | 12,040 | 12,170 | +1.76% | 143,400 | 8387億4397万 | +6.08% | 11.8 | 2.07 |
07/08 | 11,980 | 12,100 | 11,810 | 11,960 | -0.91% | 260,600 | 8242億7098万 | +4.54% | 11.6 | 2.03 |
07/07 | 11,930 | 12,140 | 11,870 | 12,070 | +1.86% | 272,800 | 8318億5207万 | +5.7% | 11.71 | 2.05 |
07/06 | 11,760 | 11,890 | 11,760 | 11,850 | +0.42% | 173,700 | 8166億8990万 | +4.01% | 11.49 | 2.01 |
07/05 | 11,770 | 11,850 | 11,670 | 11,800 | +0.25% | 141,500 | 8132億4395万 | +3.69% | 11.44 | 2.01 |
07/04 | 11,830 | 11,850 | 11,710 | 11,770 | +1.47% | 185,300 | 8111億7638万 | +3.57% | 11.42 | 2 |
07/01 | 11,700 | 11,720 | 11,530 | 11,600 | -0.94% | 225,700 | 7994億6015万 | +2.29% | 11.25 | 1.97 |
06/30 | 11,700 | 11,780 | 11,620 | 11,710 | -1.18% | 203,100 | 8070億4124万 | +3.43% | 11.36 | 1.99 |
06/29 | 11,700 | 11,880 | 11,620 | 11,850 | +1.37% | 428,500 | 8166億8990万 | +4.91% | 11.48 | 2.01 |
06/28 | 11,500 | 11,690 | 11,410 | 11,690 | +2.1% | 209,000 | 8056億6286万 | +3.86% | 11.33 | 1.99 |
06/27 | 11,550 | 11,570 | 11,400 | 11,450 | -0.26% | 133,600 | 7891億2230万 | +1.98% | 11.1 | 1.95 |
06/24 | 11,340 | 11,520 | 11,250 | 11,480 | +1.15% | 161,500 | 7911億8987万 | +2.34% | 11.13 | 1.95 |
06/23 | 11,270 | 11,400 | 11,260 | 11,350 | +1.61% | 154,300 | 7822億3041万 | +1.38% | 11 | 1.93 |
06/22 | 11,220 | 11,260 | 11,130 | 11,170 | -0.45% | 171,300 | 7698億2499万 | -0.11% | 10.83 | 1.9 |
06/21 | 11,140 | 11,300 | 11,130 | 11,220 | +2.09% | 180,000 | 7732億7094万 | +0.34% | 10.87 | 1.91 |
06/20 | 11,020 | 11,080 | 10,890 | 10,990 | +0.83% | 212,400 | 7574億1957万 | -1.64% | 10.65 | 1.87 |
06/17 | 10,780 | 10,950 | 10,770 | 10,900 | -1.18% | 461,800 | 7512億1687万 | -2.52% | 10.56 | 1.85 |
06/16 | 11,040 | 11,170 | 11,000 | 11,030 | +0.09% | 252,000 | 7601億7633万 | -1.49% | 10.69 | 1.87 |
06/15 | 10,910 | 11,100 | 10,910 | 11,020 | +0.09% | 228,000 | 7594億8714万 | -1.61% | 10.68 | 1.87 |
06/14 | 10,910 | 11,060 | 10,870 | 11,010 | -0.27% | 296,400 | 7587億9795万 | -1.85% | 10.67 | 1.87 |
06/13 | 11,130 | 11,170 | 11,010 | 11,040 | -3.24% | 224,200 | 7608億6552万 | -1.84% | 10.7 | 1.88 |
06/10 | 11,410 | 11,500 | 11,330 | 11,410 | -0.61% | 230,400 | 7863億6555万 | +1.3% | 11.06 | 1.94 |
06/09 | 11,390 | 11,560 | 11,370 | 11,480 | -0.43% | 230,700 | 7911億8987万 | +1.85% | 11.13 | 1.95 |
06/08 | 11,520 | 11,650 | 11,480 | 11,530 | +2.58% | 337,100 | 7946億3582万 | +2.16% | 11.17 | 1.96 |
06/07 | 11,220 | 11,390 | 11,200 | 11,240 | -1.4% | 284,300 | 7746億4932万 | -0.76% | 10.89 | 1.91 |
06/06 | 11,350 | 11,500 | 11,300 | 11,400 | -0.09% | 147,800 | 7856億7636万 | +0.34% | 11.05 | 1.94 |