時価総額
2022/06/28~2022/11/22
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 |
11/22 | 2,433 | 2,460 | 2,433 | 2,445 | +1.16% | 1,132,600 | 6119億8325万 | +5.07% | 5.07 | 0.67 |
11/21 | 2,404 | 2,452 | 2,401 | 2,417 | +0.88% | 953,600 | 6049億7485万 | +4.32% | 5.02 | 0.67 |
11/18 | 2,403 | 2,412 | 2,388 | 2,396 | -0.08% | 630,400 | 5997億1856万 | +3.81% | 4.97 | 0.66 |
11/17 | 2,401 | 2,406 | 2,387 | 2,398 | -0.62% | 714,400 | 6002億1916万 | +4.35% | 4.98 | 0.66 |
11/16 | 2,402 | 2,425 | 2,397 | 2,413 | +0.42% | 983,900 | 6039億7365万 | +5.37% | 5.01 | 0.66 |
11/15 | 2,385 | 2,417 | 2,382 | 2,403 | +1.56% | 1,112,700 | 6014億7065万 | +5.3% | 4.99 | 0.66 |
11/14 | 2,421 | 2,425 | 2,366 | 2,366 | -3.11% | 1,682,800 | 5922億956万 | +4% | 4.91 | 0.65 |
11/11 | 2,477 | 2,482 | 2,426 | 2,442 | -0.81% | 1,504,900 | 6112億3235万 | +7.58% | 5.07 | 0.67 |
11/10 | 2,450 | 2,483 | 2,440 | 2,462 | +0.04% | 1,426,200 | 6162億3835万 | +8.89% | 5.11 | 0.68 |
11/09 | 2,434 | 2,470 | 2,429 | 2,461 | +1.36% | 1,314,300 | 6159億8805万 | +9.33% | 5.11 | 0.68 |
11/08 | 2,420 | 2,454 | 2,408 | 2,428 | +0.58% | 1,712,800 | 6077億2815万 | +8.49% | 5.04 | 0.67 |
11/07 | 2,434 | 2,434 | 2,395 | 2,414 | +0.17% | 1,272,600 | 6042億2395万 | +8.45% | 5.01 | 0.67 |
11/04 | 2,409 | 2,455 | 2,372 | 2,410 | +0.33% | 2,418,000 | 6032億2275万 | +8.71% | 5 | 0.66 |
11/02 | 2,341 | 2,453 | 2,339 | 2,402 | +3.49% | 4,754,800 | 6012億2035万 | +8.74% | 4.98 | 0.66 |
11/01 | 2,228 | 2,327 | 2,185 | 2,321 | +5.79% | 7,126,000 | 5809億4606万 | +5.36% | 4.82 | 0.64 |
10/31 | 2,202 | 2,215 | 2,178 | 2,194 | +1.2% | 1,312,600 | 5491億5798万 | -0.23% | 4.55 | 0.6 |
10/28 | 2,196 | 2,198 | 2,165 | 2,168 | -1.81% | 1,913,400 | 5426億5018万 | -1.68% | 4.5 | 0.6 |
10/27 | 2,229 | 2,229 | 2,205 | 2,208 | -0.63% | 690,800 | 5526億6217万 | -0.14% | 4.58 | 0.61 |
10/26 | 2,240 | 2,241 | 2,215 | 2,222 | -0.67% | 764,400 | 5561億6637万 | +0.23% | 4.61 | 0.61 |
10/25 | 2,200 | 2,243 | 2,193 | 2,237 | +2.24% | 860,200 | 5599億2087万 | +0.68% | 4.64 | 0.62 |
10/24 | 2,212 | 2,215 | 2,187 | 2,188 | +0.6% | 600,900 | 5476億5618万 | -1.71% | 4.54 | 0.6 |
10/21 | 2,192 | 2,199 | 2,173 | 2,175 | -1.05% | 571,900 | 5444億228万 | -2.6% | 4.51 | 0.6 |
10/20 | 2,195 | 2,207 | 2,191 | 2,198 | -0.18% | 539,100 | 5501億5918万 | -1.92% | 4.56 | 0.61 |
10/19 | 2,192 | 2,211 | 2,191 | 2,202 | -0.14% | 530,900 | 5511億6037万 | -2% | 4.57 | 0.61 |
10/18 | 2,206 | 2,209 | 2,184 | 2,205 | +0.78% | 756,900 | 5519億1127万 | -2.13% | 4.58 | 0.61 |
10/17 | 2,185 | 2,201 | 2,180 | 2,188 | -0.68% | 632,800 | 5476億5618万 | -3.14% | 4.54 | 0.6 |
10/14 | 2,197 | 2,216 | 2,177 | 2,203 | +2.47% | 837,300 | 5514億1067万 | -2.65% | 4.57 | 0.61 |
10/13 | 2,180 | 2,181 | 2,150 | 2,150 | -1.74% | 913,700 | 5381億4478万 | -5.2% | 4.46 | 0.59 |
10/12 | 2,205 | 2,208 | 2,185 | 2,188 | -1.08% | 856,200 | 5476億5618万 | -3.78% | 4.54 | 0.6 |
10/11 | 2,222 | 2,244 | 2,204 | 2,212 | -0.67% | 1,021,500 | 5536億6337万 | -2.9% | 4.59 | 0.61 |
10/07 | 2,211 | 2,235 | 2,208 | 2,227 | -0.54% | 1,067,500 | 5574億1787万 | -2.41% | 4.62 | 0.61 |
10/06 | 2,231 | 2,262 | 2,226 | 2,239 | +0.9% | 1,297,400 | 5604億2147万 | -2.1% | 4.65 | 0.62 |
10/05 | 2,245 | 2,252 | 2,216 | 2,219 | -0.05% | 1,473,100 | 5554億1547万 | -3.18% | 4.6 | 0.61 |
10/04 | 2,190 | 2,233 | 2,175 | 2,220 | +3.69% | 1,435,100 | 5556億6577万 | -3.31% | 4.61 | 0.61 |
10/03 | 2,113 | 2,141 | 2,076 | 2,141 | +0.8% | 1,670,400 | 5358億9208万 | -6.91% | 4.44 | 0.59 |
09/30 | 2,165 | 2,177 | 2,112 | 2,124 | -2.61% | 1,489,700 | 5316億3698万 | -7.93% | 4.41 | 0.59 |
09/29 | 2,195 | 2,208 | 2,158 | 2,181 | -1.31% | 1,412,200 | 5459億408万 | -5.75% | 4.53 | 0.6 |
09/28 | 2,227 | 2,230 | 2,187 | 2,210 | -1.52% | 1,927,700 | 5531億6277万 | -4.7% | 4.59 | 0.61 |
09/27 | 2,239 | 2,267 | 2,234 | 2,244 | +0.54% | 1,077,800 | 5616億7297万 | -3.4% | 4.66 | 0.62 |
09/26 | 2,301 | 2,308 | 2,224 | 2,232 | -4.78% | 2,280,800 | 5586億6937万 | -4% | 4.63 | 0.62 |
09/22 | 2,312 | 2,344 | 2,307 | 2,344 | +0.69% | 976,600 | 5867億296万 | +0.77% | 4.86 | 0.65 |
09/21 | 2,341 | 2,353 | 2,328 | 2,328 | -0.89% | 992,100 | 5826億9816万 | +0.22% | 4.83 | 0.64 |
09/20 | 2,343 | 2,361 | 2,335 | 2,349 | +0.64% | 736,800 | 5879億5446万 | +1.29% | 4.87 | 0.65 |
09/16 | 2,336 | 2,353 | 2,328 | 2,334 | -0.98% | 1,274,000 | 5841億9996万 | +0.82% | 4.84 | 0.64 |
09/15 | 2,361 | 2,365 | 2,336 | 2,357 | +0.04% | 1,149,300 | 5899億5686万 | +1.99% | 4.89 | 0.65 |
09/14 | 2,342 | 2,371 | 2,335 | 2,356 | -0.34% | 1,197,900 | 5897億656万 | +2.26% | 4.89 | 0.65 |
09/13 | 2,362 | 2,376 | 2,351 | 2,364 | 0% | 809,700 | 5917億896万 | +2.83% | 4.91 | 0.65 |
09/12 | 2,380 | 2,381 | 2,343 | 2,364 | +0.55% | 917,100 | 5917億896万 | +3.14% | 4.91 | 0.65 |
09/09 | 2,333 | 2,355 | 2,330 | 2,351 | +0.43% | 1,001,700 | 5884億5506万 | +2.93% | 4.88 | 0.65 |
09/08 | 2,301 | 2,343 | 2,294 | 2,341 | +1.83% | 1,343,000 | 5859億5206万 | +2.9% | 4.86 | 0.65 |
09/07 | 2,294 | 2,301 | 2,273 | 2,299 | -0.73% | 1,001,700 | 5754億3947万 | +1.41% | 4.77 | 0.63 |
09/06 | 2,313 | 2,319 | 2,301 | 2,316 | +0.43% | 598,400 | 5796億9456万 | +2.48% | 4.81 | 0.64 |
09/05 | 2,314 | 2,324 | 2,285 | 2,306 | +0.74% | 1,036,200 | 5771億9156万 | +2.53% | 4.78 | 0.64 |
09/02 | 2,311 | 2,314 | 2,266 | 2,289 | -0.99% | 1,191,300 | 5729億3647万 | +2.28% | 4.75 | 0.63 |
09/01 | 2,340 | 2,348 | 2,308 | 2,312 | -1.62% | 1,430,800 | 5786億9336万 | +3.82% | 4.8 | 0.64 |
08/31 | 2,354 | 2,366 | 2,343 | 2,350 | -0.93% | 1,442,000 | 5882億476万 | +6.05% | 4.88 | 0.65 |
08/30 | 2,350 | 2,387 | 2,346 | 2,372 | +2.24% | 1,430,100 | 5937億1136万 | +7.67% | 4.92 | 0.65 |
08/29 | 2,282 | 2,329 | 2,278 | 2,320 | +0.17% | 1,392,500 | 5806億9576万 | +5.98% | 4.81 | 0.64 |
08/26 | 2,328 | 2,337 | 2,311 | 2,316 | -0.04% | 994,900 | 5796億9456万 | +6.43% | 4.81 | 0.64 |
08/25 | 2,292 | 2,325 | 2,286 | 2,317 | +0.83% | 1,217,800 | 5799億4486万 | +7.07% | 4.81 | 0.64 |
08/24 | 2,317 | 2,328 | 2,297 | 2,298 | -0.39% | 1,432,300 | 5751億8917万 | +6.83% | 4.77 | 0.63 |
08/23 | 2,302 | 2,330 | 2,294 | 2,307 | -0.3% | 1,196,800 | 5774億4186万 | +7.96% | 4.79 | 0.64 |
08/22 | 2,281 | 2,325 | 2,273 | 2,314 | +1.14% | 1,644,900 | 5791億9396万 | +9.05% | 4.8 | 0.64 |
08/19 | 2,275 | 2,296 | 2,264 | 2,288 | +1.24% | 1,361,400 | 5726億8617万 | +8.59% | 4.75 | 0.63 |
08/18 | 2,278 | 2,278 | 2,251 | 2,260 | -0.35% | 1,123,800 | 5656億7777万 | +7.98% | 4.69 | 0.62 |
08/17 | 2,240 | 2,274 | 2,229 | 2,268 | +1.7% | 2,103,300 | 5676億8017万 | +9.04% | 4.71 | 0.62 |
08/16 | 2,233 | 2,236 | 2,215 | 2,230 | -0.4% | 1,098,000 | 5581億6877万 | +7.89% | 4.63 | 0.61 |
08/15 | 2,240 | 2,245 | 2,223 | 2,239 | +0.22% | 1,082,900 | 5604億2147万 | +9.01% | 4.65 | 0.62 |
08/12 | 2,220 | 2,256 | 2,212 | 2,234 | +1.55% | 1,822,700 | 5591億6997万 | +9.46% | 4.64 | 0.62 |
08/10 | 2,213 | 2,217 | 2,198 | 2,200 | -0.36% | 1,100,100 | 5506億5978万 | +8.53% | 4.56 | 0.61 |
08/09 | 2,230 | 2,236 | 2,192 | 2,208 | +0.14% | 1,311,900 | 5526億6217万 | +9.47% | 4.58 | 0.61 |
08/08 | 2,160 | 2,223 | 2,155 | 2,205 | +2.32% | 2,400,400 | 5519億1127万 | +9.92% | 4.58 | 0.61 |
08/05 | 2,111 | 2,157 | 2,105 | 2,155 | +1.56% | 1,943,700 | 5393億9628万 | +8.07% | 4.47 | 0.59 |
08/04 | 2,112 | 2,132 | 2,089 | 2,122 | -0.75% | 2,317,300 | 5311億3638万 | +6.9% | 4.4 | 0.58 |
08/03 | 2,121 | 2,139 | 2,084 | 2,138 | -0.47% | 4,389,200 | 5351億4118万 | +8.14% | 4.44 | 0.59 |
08/02 | 2,037 | 2,166 | 2,007 | 2,148 | +5.24% | 7,958,500 | 5376億4418万 | +9.04% | 4.46 | 0.59 |
08/01 | 2,032 | 2,052 | 2,028 | 2,041 | +1.19% | 1,603,900 | 5108億6209万 | +4.13% | 4.23 | 0.56 |
07/29 | 2,030 | 2,033 | 2,012 | 2,017 | -0.49% | 783,000 | 5048億5489万 | +3.28% | 4.19 | 0.56 |
07/28 | 2,043 | 2,044 | 2,015 | 2,027 | -0.25% | 1,079,000 | 5073億5789万 | +4.11% | 4.21 | 0.56 |
07/27 | 2,030 | 2,034 | 2,017 | 2,032 | +0.1% | 1,020,300 | 5086億939万 | +4.74% | 4.22 | 0.56 |
07/26 | 2,030 | 2,048 | 2,026 | 2,030 | +1.1% | 896,500 | 5081億879万 | +4.8% | 4.21 | 0.56 |
07/25 | 2,001 | 2,021 | 2,000 | 2,008 | +0.05% | 875,800 | 5026億219万 | +3.88% | 4.17 | 0.55 |
07/22 | 1,997 | 2,014 | 1,992 | 2,007 | 0% | 1,426,700 | 5023億5189万 | +3.83% | 4.16 | 0.55 |
07/21 | 1,985 | 2,009 | 1,981 | 2,007 | +0.65% | 1,176,100 | 5023億5189万 | +3.67% | 4.16 | 0.55 |
07/20 | 1,975 | 1,999 | 1,970 | 1,994 | +2.31% | 1,510,100 | 4990億9800万 | +3% | 4.14 | 0.55 |
07/19 | 1,948 | 1,965 | 1,940 | 1,949 | +1.4% | 1,251,000 | 4878億3450万 | +0.52% | 4.04 | 0.54 |
07/15 | 1,936 | 1,939 | 1,916 | 1,922 | -1.03% | 1,117,400 | 4810億7640万 | -1.18% | 3.99 | 0.53 |
07/14 | 1,930 | 1,945 | 1,923 | 1,942 | +0.05% | 886,000 | 4860億8240万 | -0.61% | 4.03 | 0.54 |
07/13 | 1,927 | 1,945 | 1,916 | 1,941 | +0.52% | 997,300 | 4858億3210万 | -1.12% | 4.03 | 0.53 |
07/12 | 1,941 | 1,941 | 1,915 | 1,931 | -0.36% | 1,264,700 | 4833億2910万 | -2.08% | 4.01 | 0.53 |
07/11 | 1,948 | 1,948 | 1,933 | 1,938 | +0.57% | 1,331,000 | 4850億8120万 | -2.12% | 4.02 | 0.53 |
07/08 | 1,920 | 1,940 | 1,911 | 1,927 | +1.53% | 1,705,200 | 4823億2790万 | -2.97% | 4 | 0.53 |
07/07 | 1,905 | 1,908 | 1,864 | 1,898 | +0.32% | 1,727,100 | 4750億6921万 | -4.72% | 3.94 | 0.52 |
07/06 | 1,903 | 1,912 | 1,877 | 1,892 | -2.57% | 2,279,000 | 4735億6741万 | -5.4% | 3.93 | 0.52 |
07/05 | 1,949 | 1,949 | 1,936 | 1,942 | +0.15% | 1,077,200 | 4860億8240万 | -3.24% | 4.03 | 0.54 |
07/04 | 1,919 | 1,939 | 1,911 | 1,939 | +1.73% | 1,267,800 | 4853億3150万 | -3.58% | 4.02 | 0.53 |
07/01 | 1,925 | 1,931 | 1,886 | 1,906 | -0.78% | 1,477,400 | 4770億7160万 | -5.5% | 3.95 | 0.53 |
06/30 | 1,934 | 1,941 | 1,913 | 1,921 | -0.83% | 1,311,300 | 4808億2610万 | -5.09% | 3.99 | 0.53 |
06/29 | 1,939 | 1,967 | 1,933 | 1,937 | -0.36% | 1,677,300 | 4848億3090万 | -4.53% | 4.02 | 0.53 |
06/28 | 1,923 | 1,945 | 1,922 | 1,944 | +1.99% | 1,358,900 | 4865億8300万 | -4.38% | 4.03 | 0.54 |