時価総額
2022/07/19~2022/12/13
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 |
12/13 | 2,119 | 2,130 | 2,112 | 2,128 | +0.81% | 1,640,100 | 1兆9449億 | -1.53% | 15.52 | 1.76 |
12/12 | 2,120 | 2,124 | 2,106 | 2,111 | -0.94% | 1,852,700 | 1兆9294億 | -2.45% | 15.4 | 1.74 |
12/09 | 2,097 | 2,135 | 2,097 | 2,131 | +0.85% | 2,456,100 | 1兆9477億 | -1.66% | 15.55 | 1.76 |
12/08 | 2,116 | 2,123 | 2,107 | 2,113 | -0.38% | 2,318,100 | 1兆9312億 | -2.58% | 15.41 | 1.75 |
12/07 | 2,120 | 2,141 | 2,116 | 2,121 | -0.09% | 2,263,800 | 1兆9385億 | -2.35% | 15.47 | 1.75 |
12/06 | 2,102 | 2,124 | 2,092 | 2,123 | +0.57% | 2,952,900 | 1兆9404億 | -2.39% | 15.49 | 1.75 |
12/05 | 2,133 | 2,135 | 2,102 | 2,111 | -0.61% | 1,845,800 | 1兆9294億 | -3.03% | 15.4 | 1.74 |
12/02 | 2,136 | 2,146 | 2,115 | 2,124 | -1.12% | 2,947,400 | 1兆9413億 | -2.52% | 15.5 | 1.76 |
12/01 | 2,173 | 2,177 | 2,147 | 2,148 | -0.79% | 2,575,800 | 1兆9632億 | -1.51% | 15.67 | 1.77 |
11/30 | 2,174 | 2,195 | 2,158 | 2,165 | -1.5% | 5,947,700 | 1兆9788億 | -0.78% | 15.79 | 1.79 |
11/29 | 2,185 | 2,201 | 2,178 | 2,198 | +0.27% | 1,871,500 | 2兆89億 | +0.78% | 16.04 | 1.82 |
11/28 | 2,216 | 2,221 | 2,185 | 2,192 | -0.95% | 1,937,900 | 2兆34億 | +0.55% | 15.99 | 1.81 |
11/25 | 2,223 | 2,226 | 2,211 | 2,213 | -0.94% | 1,569,400 | 2兆226億 | +1.51% | 16.14 | 1.83 |
11/24 | 2,230 | 2,242 | 2,224 | 2,234 | +0.9% | 2,170,300 | 2兆418億 | +2.38% | 16.3 | 1.85 |
11/22 | 2,202 | 2,226 | 2,202 | 2,214 | +1.37% | 2,489,300 | 2兆235億 | +1.42% | 16.15 | 1.83 |
11/21 | 2,189 | 2,196 | 2,170 | 2,184 | +0.55% | 1,363,900 | 1兆9961億 | -0.05% | 15.93 | 1.8 |
11/18 | 2,161 | 2,174 | 2,153 | 2,172 | +0.56% | 2,129,000 | 1兆9852億 | -0.78% | 15.85 | 1.79 |
11/17 | 2,149 | 2,172 | 2,146 | 2,160 | +1.5% | 2,060,300 | 1兆9742億 | -1.41% | 15.76 | 1.78 |
11/16 | 2,130 | 2,135 | 2,107 | 2,128 | -0.51% | 2,353,000 | 1兆9449億 | -3.05% | 15.52 | 1.76 |
11/15 | 2,138 | 2,159 | 2,136 | 2,139 | +0.38% | 2,125,900 | 1兆9550億 | -2.73% | 15.6 | 1.77 |
11/14 | 2,158 | 2,168 | 2,131 | 2,131 | -2.07% | 3,338,100 | 1兆9477億 | -3.27% | 15.55 | 1.76 |
11/11 | 2,232 | 2,235 | 2,172 | 2,176 | -1.49% | 3,697,600 | 1兆9888億 | -1.45% | 15.87 | 1.8 |
11/10 | 2,172 | 2,219 | 2,140 | 2,209 | +0.09% | 4,481,600 | 2兆190億 | -0.09% | 16.12 | 1.83 |
11/09 | 2,214 | 2,225 | 2,197 | 2,207 | +0.18% | 2,898,800 | 2兆171億 | -0.27% | 16.1 | 1.82 |
11/08 | 2,202 | 2,215 | 2,189 | 2,203 | +0.09% | 2,383,400 | 2兆135億 | -0.45% | 16.07 | 1.82 |
11/07 | 2,193 | 2,212 | 2,187 | 2,201 | +1.38% | 3,113,600 | 2兆117億 | -0.59% | 16.06 | 1.82 |
11/04 | 2,184 | 2,190 | 2,159 | 2,171 | -0.87% | 3,104,900 | 1兆9842億 | -2.07% | 15.84 | 1.79 |
11/02 | 2,170 | 2,204 | 2,163 | 2,190 | +0.09% | 3,001,300 | 2兆16億 | -1.26% | 15.98 | 1.81 |
11/01 | 2,202 | 2,206 | 2,175 | 2,188 | -0.09% | 1,952,600 | 1兆9998億 | -1.44% | 15.96 | 1.81 |
10/31 | 2,186 | 2,200 | 2,174 | 2,190 | +0.78% | 2,360,100 | 2兆16億 | -1.44% | 15.98 | 1.81 |
10/28 | 2,156 | 2,186 | 2,151 | 2,173 | +0.84% | 8,313,100 | 1兆9861億 | -2.34% | 15.85 | 1.8 |
10/27 | 2,178 | 2,184 | 2,153 | 2,155 | -1.73% | 2,353,600 | 1兆9696億 | -3.32% | 15.72 | 1.78 |
10/26 | 2,173 | 2,203 | 2,170 | 2,193 | +1.34% | 1,983,300 | 2兆44億 | -1.84% | 16 | 1.81 |
10/25 | 2,161 | 2,179 | 2,152 | 2,164 | +0.56% | 1,837,700 | 1兆9778億 | -3.13% | 15.79 | 1.79 |
10/24 | 2,183 | 2,188 | 2,144 | 2,152 | -0.46% | 2,444,200 | 1兆9669億 | -3.76% | 15.7 | 1.78 |
10/21 | 2,195 | 2,205 | 2,162 | 2,162 | -1.77% | 3,272,900 | 1兆9760億 | -3.4% | 15.77 | 1.79 |
10/20 | 2,218 | 2,222 | 2,180 | 2,201 | -2.09% | 4,385,000 | 2兆117億 | -1.74% | 16.06 | 1.82 |
10/19 | 2,247 | 2,262 | 2,243 | 2,248 | -0.49% | 2,340,800 | 2兆546億 | +0.27% | 16.4 | 1.86 |
10/18 | 2,287 | 2,293 | 2,253 | 2,259 | -0.66% | 2,320,200 | 2兆647億 | +0.8% | 16.48 | 1.87 |
10/17 | 2,270 | 2,293 | 2,268 | 2,274 | -0.04% | 1,997,500 | 2兆784億 | +1.52% | 16.59 | 1.88 |
10/14 | 2,270 | 2,292 | 2,259 | 2,275 | +1.97% | 3,348,100 | 2兆793億 | +1.7% | 16.6 | 1.88 |
10/13 | 2,255 | 2,258 | 2,222 | 2,231 | -1.37% | 3,058,500 | 2兆391億 | -0.13% | 16.28 | 1.84 |
10/12 | 2,235 | 2,276 | 2,232 | 2,262 | +1.89% | 2,744,400 | 2兆674億 | +1.25% | 16.5 | 1.87 |
10/11 | 2,238 | 2,247 | 2,211 | 2,220 | -1.03% | 2,869,800 | 2兆290億 | -0.58% | 16.2 | 1.83 |
10/07 | 2,221 | 2,249 | 2,218 | 2,243 | -0.13% | 1,983,900 | 2兆501億 | +0.4% | 16.36 | 1.85 |
10/06 | 2,267 | 2,285 | 2,245 | 2,246 | -0.27% | 2,203,500 | 2兆528億 | +0.45% | 16.39 | 1.86 |
10/05 | 2,274 | 2,279 | 2,249 | 2,252 | -0.57% | 1,699,300 | 2兆583億 | +0.63% | 16.43 | 1.86 |
10/04 | 2,236 | 2,268 | 2,229 | 2,265 | +2.17% | 2,337,200 | 2兆702億 | +1.21% | 16.52 | 1.87 |
10/03 | 2,220 | 2,222 | 2,188 | 2,217 | -0.45% | 2,123,000 | 2兆263億 | -0.89% | 16.17 | 1.83 |
09/30 | 2,257 | 2,267 | 2,215 | 2,227 | -1.29% | 3,085,000 | 2兆354億 | -0.54% | 16.25 | 1.84 |
09/29 | 2,188 | 2,259 | 2,186 | 2,256 | +2.45% | 3,184,000 | 2兆619億 | +0.67% | 16.69 | 1.89 |
09/28 | 2,242 | 2,246 | 2,186 | 2,202 | -2.39% | 3,569,400 | 2兆126億 | -1.74% | 16.29 | 1.84 |
09/27 | 2,224 | 2,265 | 2,216 | 2,256 | +0.85% | 2,777,800 | 2兆619億 | +0.53% | 16.69 | 1.89 |
09/26 | 2,236 | 2,256 | 2,213 | 2,237 | -0.75% | 2,976,900 | 2兆446億 | -0.27% | 16.55 | 1.87 |
09/22 | 2,240 | 2,258 | 2,231 | 2,254 | -0.4% | 1,930,500 | 2兆601億 | +0.45% | 16.67 | 1.89 |
09/21 | 2,280 | 2,280 | 2,243 | 2,263 | -0.79% | 2,455,400 | 2兆683億 | +0.85% | 16.74 | 1.9 |
09/20 | 2,252 | 2,288 | 2,236 | 2,281 | +3.21% | 3,186,200 | 2兆848億 | +1.65% | 16.87 | 1.91 |
09/16 | 2,200 | 2,210 | 2,189 | 2,210 | +0.32% | 3,149,500 | 2兆199億 | -1.43% | 16.35 | 1.85 |
09/15 | 2,200 | 2,207 | 2,173 | 2,203 | +0.23% | 1,922,600 | 2兆135億 | -1.78% | 16.3 | 1.85 |
09/14 | 2,207 | 2,217 | 2,186 | 2,198 | -1.48% | 2,686,400 | 2兆89億 | -2.05% | 16.26 | 1.84 |
09/13 | 2,239 | 2,241 | 2,210 | 2,231 | -0.45% | 1,773,900 | 2兆391億 | -0.53% | 16.5 | 1.87 |
09/12 | 2,235 | 2,250 | 2,233 | 2,241 | +0.58% | 1,303,200 | 2兆482億 | -0.09% | 16.58 | 1.88 |
09/09 | 2,202 | 2,245 | 2,202 | 2,228 | +0.13% | 3,215,500 | 2兆363億 | -0.62% | 16.48 | 1.87 |
09/08 | 2,210 | 2,239 | 2,205 | 2,225 | +1.41% | 2,442,500 | 2兆336億 | -0.67% | 16.46 | 1.86 |
09/07 | 2,195 | 2,215 | 2,176 | 2,194 | -0.72% | 2,470,000 | 2兆53億 | -1.97% | 16.23 | 1.84 |
09/06 | 2,222 | 2,240 | 2,203 | 2,210 | -0.45% | 1,729,700 | 2兆199億 | -1.25% | 16.35 | 1.85 |
09/05 | 2,231 | 2,235 | 2,207 | 2,220 | -0.72% | 1,535,300 | 2兆290億 | -0.8% | 16.42 | 1.86 |
09/02 | 2,264 | 2,269 | 2,229 | 2,236 | -1.11% | 2,242,500 | 2兆437億 | -0.04% | 16.54 | 1.87 |
09/01 | 2,275 | 2,286 | 2,257 | 2,261 | -1.48% | 2,586,500 | 2兆665億 | +1.16% | 16.72 | 1.89 |
08/31 | 2,297 | 2,306 | 2,270 | 2,295 | +0.61% | 3,579,900 | 2兆976億 | +2.78% | 16.98 | 1.92 |
08/30 | 2,274 | 2,299 | 2,261 | 2,281 | +1.38% | 2,896,600 | 2兆848億 | +2.33% | 16.87 | 1.91 |
08/29 | 2,241 | 2,260 | 2,232 | 2,250 | -0.22% | 2,566,000 | 2兆565億 | +1.08% | 16.64 | 1.89 |
08/26 | 2,260 | 2,269 | 2,253 | 2,255 | -0.53% | 1,702,500 | 2兆610億 | +1.44% | 16.68 | 1.89 |
08/25 | 2,270 | 2,276 | 2,258 | 2,267 | +0.35% | 1,481,600 | 2兆720億 | +2.07% | 16.77 | 1.9 |
08/24 | 2,277 | 2,279 | 2,246 | 2,259 | -0.83% | 2,020,300 | 2兆647億 | +1.8% | 16.71 | 1.89 |
08/23 | 2,257 | 2,279 | 2,251 | 2,278 | +0.71% | 1,885,800 | 2兆820億 | +2.8% | 16.85 | 1.91 |
08/22 | 2,245 | 2,263 | 2,235 | 2,262 | +0.76% | 1,762,600 | 2兆674億 | +2.17% | 16.73 | 1.9 |
08/19 | 2,241 | 2,254 | 2,230 | 2,245 | -0.18% | 2,013,000 | 2兆519億 | +1.49% | 16.61 | 1.88 |
08/18 | 2,247 | 2,250 | 2,229 | 2,249 | -0.79% | 3,325,300 | 2兆555億 | +1.76% | 16.64 | 1.88 |
08/17 | 2,254 | 2,269 | 2,247 | 2,267 | +0.85% | 2,241,000 | 2兆720億 | +2.63% | 16.77 | 1.9 |
08/16 | 2,243 | 2,263 | 2,241 | 2,248 | +0.58% | 1,776,500 | 2兆546億 | +1.86% | 16.63 | 1.88 |
08/15 | 2,240 | 2,240 | 2,221 | 2,235 | -0.45% | 2,119,400 | 2兆427億 | +1.41% | 16.53 | 1.87 |
08/12 | 2,247 | 2,264 | 2,231 | 2,245 | +0.85% | 3,980,100 | 2兆519億 | +1.91% | 16.61 | 1.88 |
08/10 | 2,183 | 2,230 | 2,183 | 2,226 | +3.25% | 4,184,100 | 2兆345億 | +1.14% | 16.47 | 1.87 |
08/09 | 2,260 | 2,267 | 2,144 | 2,156 | -3.79% | 5,756,800 | 1兆9705億 | -1.91% | 15.95 | 1.81 |
08/08 | 2,219 | 2,243 | 2,215 | 2,241 | +1.08% | 4,306,700 | 2兆482億 | +1.96% | 16.58 | 1.88 |
08/05 | 2,185 | 2,218 | 2,181 | 2,217 | +1.88% | 3,513,200 | 2兆263億 | +1.05% | 16.4 | 1.86 |
08/04 | 2,188 | 2,190 | 2,164 | 2,176 | -0.18% | 1,930,400 | 1兆9888億 | -0.68% | 16.1 | 1.82 |
08/03 | 2,195 | 2,203 | 2,172 | 2,180 | -0.32% | 2,102,400 | 1兆9925億 | -0.46% | 16.13 | 1.83 |
08/02 | 2,209 | 2,211 | 2,177 | 2,187 | -1.09% | 2,313,100 | 1兆9989億 | -0.18% | 16.18 | 1.83 |
08/01 | 2,175 | 2,213 | 2,168 | 2,211 | +1.14% | 2,584,300 | 2兆208億 | +0.96% | 16.36 | 1.85 |
07/29 | 2,198 | 2,201 | 2,176 | 2,186 | -0.73% | 2,348,600 | 1兆9980億 | -0.14% | 16.17 | 1.83 |
07/28 | 2,205 | 2,207 | 2,191 | 2,202 | -0.27% | 2,565,400 | 2兆126億 | +0.59% | 16.29 | 1.84 |
07/27 | 2,200 | 2,217 | 2,196 | 2,208 | +0.68% | 2,119,300 | 2兆181億 | +0.96% | 16.33 | 1.85 |
07/26 | 2,194 | 2,205 | 2,192 | 2,193 | -0.23% | 1,904,500 | 2兆44億 | +0.37% | 16.22 | 1.84 |
07/25 | 2,176 | 2,203 | 2,174 | 2,198 | +0.87% | 2,556,900 | 2兆89億 | +0.78% | 16.26 | 1.84 |
07/22 | 2,210 | 2,216 | 2,176 | 2,179 | -1.18% | 2,736,200 | 1兆9916億 | +0.05% | 16.12 | 1.83 |
07/21 | 2,200 | 2,207 | 2,187 | 2,205 | -0.54% | 2,998,300 | 2兆153億 | +1.47% | 16.31 | 1.85 |
07/20 | 2,209 | 2,230 | 2,197 | 2,217 | +0.91% | 2,529,900 | 2兆263億 | +2.35% | 16.4 | 1.86 |
07/19 | 2,214 | 2,234 | 2,188 | 2,197 | -0.77% | 2,869,400 | 2兆80億 | +1.71% | 16.25 | 1.84 |