時価総額
2022/07/21~2022/12/15
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 |
12/15 | 2,099 | 2,163 | 2,063 | 2,087 | +1.8% | 487,200 | 793億6462万 | +9.04% | 42.22 | 3.1 |
12/14 | 1,981 | 2,053 | 1,970 | 2,050 | +3.96% | 370,800 | 779億5758万 | +8.12% | 41.47 | 3.05 |
12/13 | 1,981 | 2,068 | 1,956 | 1,972 | +2.44% | 506,000 | 749億9139万 | +5.01% | 39.9 | 2.93 |
12/12 | 1,919 | 1,939 | 1,900 | 1,925 | -0.36% | 219,100 | 732億407万 | +3.33% | 38.95 | 2.86 |
12/09 | 1,884 | 1,932 | 1,871 | 1,932 | +1.52% | 265,700 | 734億7027万 | +4.49% | 39.09 | 2.87 |
12/08 | 1,903 | 1,925 | 1,865 | 1,903 | +0.53% | 291,100 | 723億6745万 | +3.59% | 38.5 | 2.83 |
12/07 | 1,773 | 1,894 | 1,764 | 1,893 | +5.81% | 373,900 | 719億8717万 | +3.61% | 38.3 | 2.81 |
12/06 | 1,824 | 1,825 | 1,788 | 1,789 | -2.93% | 228,900 | 680億3225万 | -1.6% | 36.19 | 2.66 |
12/05 | 1,833 | 1,848 | 1,804 | 1,843 | +0.05% | 166,400 | 700億8577万 | +1.49% | 37.29 | 2.74 |
12/02 | 1,864 | 1,883 | 1,839 | 1,842 | -2.07% | 290,100 | 700億4774万 | +1.71% | 37.27 | 2.74 |
12/01 | 1,959 | 1,975 | 1,868 | 1,881 | -2.39% | 497,200 | 715億3084万 | +4.04% | 38.06 | 2.8 |
11/30 | 1,917 | 1,964 | 1,892 | 1,927 | +4.9% | 885,700 | 732億8013万 | +6.82% | 38.99 | 2.86 |
11/29 | 1,824 | 1,838 | 1,798 | 1,837 | -0.92% | 285,700 | 698億5760万 | +2.4% | 37.17 | 2.73 |
11/28 | 1,858 | 1,885 | 1,827 | 1,854 | -2.32% | 216,700 | 705億408万 | +3.69% | 37.51 | 2.76 |
11/25 | 1,932 | 1,969 | 1,892 | 1,898 | -1.76% | 210,300 | 721億7731万 | +6.57% | 38.4 | 2.82 |
11/24 | 1,919 | 1,947 | 1,884 | 1,932 | +2.66% | 303,900 | 734億7027万 | +8.78% | 39.09 | 2.87 |
11/22 | 1,907 | 1,923 | 1,867 | 1,882 | -2.79% | 323,700 | 715億6886万 | +6.45% | 38.08 | 2.8 |
11/21 | 1,931 | 1,957 | 1,896 | 1,936 | -1.07% | 303,300 | 736億2238万 | +9.81% | 39.17 | 2.88 |
11/18 | 1,992 | 2,019 | 1,930 | 1,957 | -3.74% | 368,600 | 744億2097万 | +11.51% | 39.59 | 2.91 |
11/17 | 2,001 | 2,040 | 1,956 | 2,033 | +1.5% | 435,100 | 773億1111万 | +16.5% | 41.13 | 3.02 |
11/16 | 2,010 | 2,077 | 1,986 | 2,003 | +0.2% | 691,700 | 761億7026万 | +15.58% | 40.52 | 2.98 |
11/15 | 1,912 | 2,012 | 1,908 | 1,999 | +3.47% | 739,100 | 760億1815万 | +16.02% | 40.44 | 2.97 |
11/14 | 1,819 | 1,934 | 1,811 | 1,932 | +3.93% | 825,600 | 734億7027万 | +12.59% | 39.09 | 2.87 |
11/11 | 1,746 | 1,938 | 1,738 | 1,859 | +10.65% | 2,369,900 | 706億9422万 | +8.71% | 37.61 | 2.76 |
11/10 | 1,622 | 1,740 | 1,616 | 1,680 | +2.82% | 859,100 | 638億8719万 | -1.41% | 33.99 | 2.5 |
11/09 | 1,639 | 1,663 | 1,630 | 1,634 | +1.05% | 356,000 | 621億3790万 | -4.22% | 33.06 | 2.43 |
11/08 | 1,580 | 1,628 | 1,579 | 1,617 | +2.47% | 346,300 | 614億9142万 | -5.22% | 32.71 | 2.4 |
11/07 | 1,587 | 1,625 | 1,558 | 1,578 | -0.88% | 506,500 | 600億832万 | -7.56% | 31.93 | 2.35 |
11/04 | 1,598 | 1,613 | 1,576 | 1,592 | -2.33% | 342,100 | 605億4072万 | -6.95% | 32.21 | 2.37 |
11/02 | 1,643 | 1,658 | 1,620 | 1,630 | -0.85% | 288,400 | 619億8578万 | -4.96% | 32.98 | 2.42 |
11/01 | 1,683 | 1,684 | 1,630 | 1,644 | -2.32% | 429,700 | 625億1818万 | -4.36% | 33.26 | 2.44 |
10/31 | 1,738 | 1,742 | 1,666 | 1,683 | -1.87% | 346,500 | 640億127万 | -2.15% | 34.05 | 2.5 |
10/28 | 1,703 | 1,736 | 1,687 | 1,715 | -0.29% | 509,700 | 652億1817万 | -0.29% | 34.7 | 2.55 |
10/27 | 1,784 | 1,788 | 1,711 | 1,720 | -3.59% | 420,000 | 654億831万 | +0.12% | 34.8 | 2.56 |
10/26 | 1,787 | 1,823 | 1,775 | 1,784 | +1.08% | 506,900 | 678億4211万 | +3.72% | 36.09 | 2.65 |
10/25 | 1,680 | 1,804 | 1,647 | 1,765 | +4.69% | 790,300 | 671億1958万 | +2.68% | 35.71 | 2.62 |
10/24 | 1,700 | 1,741 | 1,686 | 1,686 | -0.47% | 285,700 | 641億1536万 | -2.15% | 34.11 | 2.51 |
10/21 | 1,697 | 1,715 | 1,672 | 1,694 | +1.56% | 298,300 | 644億1958万 | -1.97% | 34.27 | 2.52 |
10/20 | 1,726 | 1,750 | 1,666 | 1,668 | -5.55% | 593,400 | 634億3085万 | -3.7% | 33.75 | 2.48 |
10/19 | 1,752 | 1,792 | 1,746 | 1,766 | +0.91% | 437,900 | 671億5761万 | +1.73% | 35.73 | 2.62 |
10/18 | 1,768 | 1,784 | 1,747 | 1,750 | +0.57% | 252,300 | 665億4916万 | +0.92% | 35.41 | 2.6 |
10/17 | 1,701 | 1,760 | 1,685 | 1,740 | -0.06% | 345,300 | 661億6888万 | +0.23% | 35.2 | 2.59 |
10/14 | 1,740 | 1,758 | 1,719 | 1,741 | +2.17% | 260,100 | 662億690万 | +0.12% | 35.22 | 2.59 |
10/13 | 1,750 | 1,758 | 1,676 | 1,704 | -2.8% | 236,700 | 647億9986万 | -2.35% | 34.47 | 2.53 |
10/12 | 1,793 | 1,793 | 1,745 | 1,753 | 0% | 479,400 | 666億6324万 | -0.23% | 35.47 | 2.61 |
10/11 | 1,770 | 1,813 | 1,747 | 1,753 | -2.61% | 387,300 | 666億6324万 | -0.68% | 35.47 | 2.61 |
10/07 | 1,801 | 1,823 | 1,787 | 1,800 | +0.61% | 524,700 | 684億5056万 | +1.69% | 36.42 | 2.68 |
10/06 | 1,728 | 1,798 | 1,717 | 1,789 | +3.65% | 434,700 | 680億3225万 | +0.85% | 36.19 | 2.66 |
10/05 | 1,716 | 1,726 | 1,674 | 1,726 | +0.94% | 381,000 | 656億3648万 | -3.25% | 34.92 | 2.57 |
10/04 | 1,668 | 1,712 | 1,656 | 1,710 | +4.65% | 294,800 | 650億2803万 | -4.52% | 34.6 | 2.54 |
10/03 | 1,633 | 1,650 | 1,566 | 1,634 | -0.67% | 403,800 | 621億3790万 | -9.37% | 33.06 | 2.43 |
09/30 | 1,638 | 1,661 | 1,618 | 1,645 | -1.97% | 305,000 | 625億5621万 | -9.47% | 33.28 | 2.45 |
09/29 | 1,730 | 1,738 | 1,678 | 1,678 | -0.71% | 248,500 | 638億1113万 | -8.36% | 33.95 | 2.49 |
09/28 | 1,754 | 1,763 | 1,672 | 1,690 | -2.93% | 413,100 | 642億6747万 | -8.35% | 34.19 | 2.51 |
09/27 | 1,726 | 1,772 | 1,700 | 1,741 | +4.5% | 608,800 | 662億690万 | -6.3% | 35.22 | 2.59 |
09/26 | 1,650 | 1,690 | 1,640 | 1,666 | -0.72% | 265,700 | 633億5480万 | -10.86% | 33.71 | 2.48 |
09/22 | 1,650 | 1,696 | 1,628 | 1,678 | +0.06% | 474,200 | 638億1113万 | -10.98% | 33.95 | 2.49 |
09/21 | 1,734 | 1,750 | 1,663 | 1,677 | -4.17% | 440,500 | 637億7311万 | -11.97% | 33.93 | 2.49 |
09/20 | 1,768 | 1,794 | 1,726 | 1,750 | -1.19% | 352,300 | 665億4916万 | -8.95% | 35.41 | 2.6 |
09/16 | 1,816 | 1,818 | 1,736 | 1,771 | -5.65% | 768,600 | 673億4775万 | -8.38% | 35.83 | 2.63 |
09/15 | 1,848 | 1,885 | 1,812 | 1,877 | +4.39% | 743,500 | 713億7872万 | -3.55% | 37.97 | 2.79 |
09/14 | 1,745 | 1,822 | 1,724 | 1,798 | -0.11% | 346,300 | 683億7450万 | -7.22% | 36.38 | 2.67 |
09/13 | 1,789 | 1,813 | 1,775 | 1,800 | +1.69% | 590,200 | 684億5056万 | -7.02% | 36.42 | 2.68 |
09/12 | 1,727 | 1,794 | 1,687 | 1,770 | +2.91% | 819,600 | 673億972万 | -8.53% | 35.81 | 2.63 |
09/09 | 1,781 | 1,791 | 1,704 | 1,720 | -4.23% | 1,128,400 | 654億831万 | -11.11% | 34.8 | 2.56 |
09/08 | 1,850 | 1,850 | 1,736 | 1,796 | -1.21% | 721,900 | 682億9845万 | -7.28% | 36.34 | 2.67 |
09/07 | 1,855 | 1,855 | 1,763 | 1,818 | -3.3% | 592,600 | 691億3507万 | -6.1% | 36.78 | 2.7 |
09/06 | 1,964 | 1,990 | 1,846 | 1,880 | -6.65% | 773,400 | 714億9281万 | -2.69% | 38.04 | 2.79 |
09/05 | 1,932 | 2,016 | 1,908 | 2,014 | +4.24% | 419,900 | 765億8857万 | +4.35% | 40.75 | 2.99 |
09/02 | 1,892 | 1,937 | 1,865 | 1,932 | +2.55% | 298,100 | 734億7027万 | +0.63% | 39.09 | 2.87 |
09/01 | 1,909 | 1,927 | 1,877 | 1,884 | -1.72% | 310,200 | 716億4492万 | -1.52% | 38.12 | 2.8 |
08/31 | 1,986 | 1,993 | 1,913 | 1,917 | -5.1% | 653,100 | 728億9985万 | +0.58% | 38.78 | 2.85 |
08/30 | 1,990 | 2,046 | 1,968 | 2,020 | +5.37% | 657,300 | 768億1674万 | +6.43% | 40.87 | 3 |
08/29 | 1,877 | 1,929 | 1,847 | 1,917 | -4.01% | 515,900 | 728億9985万 | +1.59% | 38.78 | 2.85 |
08/26 | 2,000 | 2,014 | 1,976 | 1,997 | +0.25% | 195,500 | 759億4209万 | +6.17% | 40.4 | 2.97 |
08/25 | 2,006 | 2,047 | 1,992 | 1,992 | -0.3% | 257,200 | 757億5195万 | +6.3% | 40.3 | 2.96 |
08/24 | 2,004 | 2,013 | 1,957 | 1,998 | -0.3% | 296,700 | 759億8012万 | +7.07% | 40.42 | 2.97 |
08/23 | 2,033 | 2,058 | 1,988 | 2,004 | -1.13% | 363,800 | 762億829万 | +7.86% | 40.54 | 2.98 |
08/22 | 1,983 | 2,041 | 1,966 | 2,027 | -0.3% | 345,900 | 770億8294万 | +9.63% | 41.01 | 3.01 |
08/19 | 2,067 | 2,097 | 2,022 | 2,033 | -1.64% | 368,200 | 773億1111万 | +10.43% | 41.13 | 3.02 |
08/18 | 2,125 | 2,126 | 2,029 | 2,067 | -4.92% | 723,800 | 786億406万 | +12.83% | 41.82 | 3.07 |
08/17 | 2,099 | 2,199 | 2,077 | 2,174 | +3.47% | 935,000 | 826億7307万 | +19.38% | 43.98 | 3.23 |
08/16 | 2,039 | 2,214 | 2,032 | 2,101 | +3.55% | 1,309,400 | 798億9702万 | +16.4% | 42.51 | 3.12 |
08/15 | 2,112 | 2,139 | 1,966 | 2,029 | -2.26% | 1,616,500 | 771億5899万 | +13.23% | 41.05 | 3.02 |
08/12 | 1,810 | 2,076 | 1,788 | 2,076 | +23.87% | 3,037,600 | 789億4631万 | +16.69% | 42 | 3.09 |
08/10 | 1,724 | 1,741 | 1,673 | 1,676 | -4.99% | 955,600 | 637億3508万 | -5.04% | 33.91 | 2.49 |
08/09 | 1,765 | 1,775 | 1,736 | 1,764 | +0.06% | 423,500 | 670億8155万 | 0% | 35.69 | 2.62 |
08/08 | 1,750 | 1,766 | 1,686 | 1,763 | -0.06% | 765,900 | 670億4352万 | +0.34% | 35.67 | 2.62 |
08/05 | 1,795 | 1,807 | 1,745 | 1,764 | -1.56% | 506,900 | 670億8155万 | +0.74% | 35.69 | 2.62 |
08/04 | 1,789 | 1,808 | 1,757 | 1,792 | +1.41% | 412,700 | 681億4634万 | +2.63% | 36.25 | 2.66 |
08/03 | 1,752 | 1,788 | 1,733 | 1,767 | +2.67% | 497,500 | 671億9563万 | +1.61% | 35.75 | 2.63 |
08/02 | 1,800 | 1,805 | 1,710 | 1,721 | -4.92% | 521,300 | 654億4634万 | -0.64% | 34.82 | 2.56 |
08/01 | 1,767 | 1,810 | 1,721 | 1,810 | +1.69% | 509,900 | 688億3084万 | +4.87% | 36.62 | 2.69 |
07/29 | 1,747 | 1,795 | 1,747 | 1,780 | +1.71% | 295,400 | 676億9000万 | +3.73% | 36.01 | 2.65 |
07/28 | 1,733 | 1,772 | 1,718 | 1,750 | +2.4% | 391,800 | 665億4916万 | +2.76% | 35.41 | 2.6 |
07/27 | 1,708 | 1,745 | 1,682 | 1,709 | -0.58% | 429,100 | 649億9000万 | +1.06% | 34.58 | 2.54 |
07/26 | 1,716 | 1,730 | 1,691 | 1,719 | -0.92% | 425,000 | 653億7029万 | +2.26% | 34.78 | 2.56 |
07/25 | 1,731 | 1,747 | 1,710 | 1,735 | -3.02% | 645,100 | 659億7873万 | +3.95% | 35.1 | 2.58 |
07/22 | 1,787 | 1,803 | 1,711 | 1,789 | -0.94% | 848,800 | 680億3225万 | +7.9% | 36.19 | 2.66 |
07/21 | 1,814 | 1,816 | 1,771 | 1,806 | +0.5% | 663,800 | 686億6356万 | +9.72% | 36.53 | 2.68 |