時価総額
2022/07/14~2022/12/09
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 |
12/09 | 483 | 488 | 483 | 484 | -0.62% | 7,801,200 | 8014億3634万 | -0.62% | 113.28 | 0.6 |
12/08 | 487 | 488 | 481 | 487 | -0.61% | 6,508,000 | 8064億392万 | +0.21% | 113.99 | 0.61 |
12/07 | 488 | 494 | 486 | 490 | 0% | 6,758,500 | 8113億7150万 | +0.82% | 114.69 | 0.61 |
12/06 | 487 | 491 | 486 | 490 | +0.62% | 5,051,200 | 8113億7150万 | +0.62% | 114.69 | 0.61 |
12/05 | 491 | 492 | 486 | 487 | +0.21% | 7,644,200 | 8064億392万 | 0% | 113.99 | 0.61 |
12/02 | 492 | 493 | 484 | 486 | -2.02% | 8,109,600 | 8047億4806万 | -0.41% | 113.75 | 0.61 |
12/01 | 496 | 499 | 494 | 496 | -0.4% | 5,327,600 | 8213億666万 | +1.43% | 116.09 | 0.62 |
11/30 | 494 | 498 | 491 | 498 | +0.61% | 9,486,500 | 8246億1838万 | +1.84% | 116.56 | 0.62 |
11/29 | 495 | 497 | 491 | 495 | 0% | 5,438,500 | 8196億5080万 | +1.23% | 115.86 | 0.62 |
11/28 | 502 | 502 | 493 | 495 | -1.2% | 6,439,700 | 8196億5080万 | +1.02% | 115.86 | 0.62 |
11/25 | 500 | 501 | 498 | 501 | +0.8% | 5,321,600 | 8295億8596万 | +2.24% | 117.26 | 0.63 |
11/24 | 497 | 500 | 495 | 497 | +1.02% | 6,345,500 | 8229億6252万 | +1.43% | 116.33 | 0.62 |
11/22 | 492 | 495 | 492 | 492 | 0% | 5,354,700 | 8146億8322万 | +0.2% | 115.16 | 0.61 |
11/21 | 488 | 492 | 488 | 492 | +1.03% | 5,436,400 | 8146億8322万 | +0.2% | 115.16 | 0.61 |
11/18 | 487 | 490 | 486 | 487 | +0.83% | 6,533,300 | 8064億392万 | -1.02% | 113.99 | 0.61 |
11/17 | 483 | 486 | 482 | 483 | 0% | 3,838,000 | 7997億8047万 | -1.83% | 113.05 | 0.6 |
11/16 | 487 | 487 | 481 | 483 | -0.41% | 5,694,900 | 7997億8047万 | -2.03% | 113.05 | 0.6 |
11/15 | 480 | 486 | 479 | 485 | +1.04% | 5,383,800 | 8030億9220万 | -1.62% | 113.52 | 0.61 |
11/14 | 481 | 484 | 479 | 480 | 0% | 6,629,700 | 7948億1289万 | -2.83% | 112.35 | 0.6 |
11/11 | 483 | 484 | 476 | 480 | +1.05% | 7,227,000 | 7948億1289万 | -3.03% | 112.35 | 0.6 |
11/10 | 477 | 480 | 475 | 475 | -1.66% | 6,233,300 | 7865億3359万 | -4.43% | 111.18 | 0.59 |
11/09 | 484 | 484 | 478 | 483 | -0.21% | 8,783,600 | 7997億8047万 | -3.21% | 113.05 | 0.6 |
11/08 | 476 | 485 | 473 | 484 | +2.54% | 10,378,000 | 8014億3634万 | -3.01% | 113.28 | 0.6 |
11/07 | 473 | 473 | 468 | 472 | +1.07% | 9,130,900 | 7815億6601万 | -5.6% | 110.48 | 0.59 |
11/04 | 469 | 475 | 461 | 467 | -0.21% | 13,783,500 | 7732億8671万 | -6.79% | 109.31 | 0.58 |
11/02 | 480 | 482 | 461 | 468 | -5.26% | 33,153,900 | 7749億4257万 | -6.96% | 109.54 | 0.58 |
11/01 | 496 | 501 | 494 | 494 | -1.4% | 13,486,600 | 8179億9494万 | -2.18% | 115.63 | 0.62 |
10/31 | 502 | 507 | 501 | 501 | +0.6% | 5,079,500 | 8295億8596万 | -0.79% | 117.26 | 0.63 |
10/28 | 501 | 505 | 498 | 498 | -1.19% | 9,350,900 | 8246億1838万 | -1.78% | 116.56 | 0.62 |
10/27 | 511 | 512 | 503 | 504 | -1.18% | 4,640,700 | 8345億5354万 | -0.79% | 117.97 | 0.63 |
10/26 | 509 | 515 | 508 | 510 | +0.39% | 6,235,700 | 8444億8870万 | 0% | 119.37 | 0.64 |
10/25 | 504 | 509 | 503 | 508 | +0.99% | 5,171,700 | 8411億7698万 | -0.59% | 118.9 | 0.63 |
10/24 | 505 | 509 | 502 | 503 | +0.8% | 5,126,500 | 8328億9768万 | -1.76% | 117.73 | 0.63 |
10/21 | 500 | 504 | 499 | 499 | -1.19% | 4,810,300 | 8262億7424万 | -2.92% | 116.8 | 0.62 |
10/20 | 508 | 510 | 504 | 505 | -0.98% | 5,155,200 | 8362億940万 | -2.13% | 118.2 | 0.63 |
10/19 | 508 | 514 | 508 | 510 | +0.2% | 4,838,500 | 8444億8870万 | -1.54% | 119.37 | 0.64 |
10/18 | 507 | 510 | 504 | 509 | +0.79% | 5,928,800 | 8428億3284万 | -1.93% | 119.14 | 0.63 |
10/17 | 503 | 507 | 502 | 505 | 0% | 5,124,800 | 8362億940万 | -3.07% | 118.2 | 0.63 |
10/14 | 504 | 507 | 498 | 505 | +2.23% | 7,741,400 | 8362億940万 | -3.44% | 118.2 | 0.63 |
10/13 | 493 | 495 | 491 | 494 | +0.2% | 6,513,700 | 8179億9494万 | -5.9% | 115.63 | 0.62 |
10/12 | 498 | 500 | 493 | 493 | -1.2% | 8,435,900 | 8163億3908万 | -6.45% | 115.39 | 0.62 |
10/11 | 500 | 506 | 498 | 499 | -1.19% | 6,488,600 | 8262億7424万 | -5.67% | 116.8 | 0.62 |
10/07 | 504 | 510 | 503 | 505 | -1.94% | 8,589,000 | 8362億940万 | -4.72% | 118.2 | 0.63 |
10/06 | 516 | 520 | 514 | 515 | -0.39% | 7,237,000 | 8527億6800万 | -3.2% | 120.54 | 0.64 |
10/05 | 519 | 521 | 515 | 517 | +0.39% | 7,054,200 | 8560億7972万 | -3.18% | 121.01 | 0.64 |
10/04 | 513 | 517 | 510 | 515 | +2.79% | 7,803,500 | 8527億6800万 | -3.74% | 120.54 | 0.64 |
10/03 | 497 | 502 | 494 | 501 | +0.8% | 7,340,900 | 8295億8596万 | -6.7% | 117.26 | 0.63 |
09/30 | 506 | 507 | 494 | 497 | -1.78% | 9,618,000 | 8229億6252万 | -7.79% | 116.33 | 0.62 |
09/29 | 507 | 509 | 500 | 506 | -0.2% | 10,833,600 | 8378億6526万 | -6.64% | 118.43 | 0.63 |
09/28 | 510 | 513 | 504 | 507 | -1.36% | 11,585,300 | 8395億2112万 | -6.8% | 118.67 | 0.63 |
09/27 | 513 | 522 | 512 | 514 | 0% | 8,385,900 | 8511億1214万 | -5.86% | 120.31 | 0.64 |
09/26 | 532 | 533 | 512 | 514 | -4.46% | 12,750,100 | 8511億1214万 | -6.2% | 120.31 | 0.64 |
09/22 | 538 | 539 | 533 | 538 | 0% | 7,315,700 | 8908億5279万 | -2.18% | 125.92 | 0.67 |
09/21 | 537 | 542 | 536 | 538 | -0.19% | 4,882,400 | 8908億5279万 | -2.36% | 125.92 | 0.67 |
09/20 | 539 | 545 | 538 | 539 | +0.56% | 5,010,000 | 8925億865万 | -2.36% | 126.16 | 0.67 |
09/16 | 539 | 542 | 535 | 536 | -1.11% | 8,282,200 | 8875億4107万 | -3.07% | 125.46 | 0.67 |
09/15 | 548 | 548 | 541 | 542 | 0% | 4,422,000 | 8974億7623万 | -2.17% | 126.86 | 0.68 |
09/14 | 544 | 545 | 540 | 542 | -1.63% | 7,583,800 | 8974億7623万 | -2.34% | 126.86 | 0.68 |
09/13 | 550 | 553 | 549 | 551 | -0.36% | 4,386,500 | 9123億7897万 | -0.72% | 128.97 | 0.69 |
09/12 | 557 | 558 | 549 | 553 | +0.18% | 5,489,200 | 9156億9069万 | -0.36% | 129.43 | 0.69 |
09/09 | 555 | 556 | 548 | 552 | -0.72% | 8,968,700 | 9140億3483万 | -0.54% | 129.2 | 0.69 |
09/08 | 548 | 557 | 547 | 556 | +2.39% | 7,994,200 | 9206億5827万 | +0.36% | 130.14 | 0.69 |
09/07 | 545 | 547 | 542 | 543 | -0.55% | 6,226,200 | 8991億3209万 | -1.99% | 127.09 | 0.68 |
09/06 | 545 | 548 | 543 | 546 | +0.37% | 4,072,400 | 9040億9967万 | -1.44% | 127.8 | 0.68 |
09/05 | 546 | 548 | 543 | 544 | 0% | 4,565,500 | 9007億8795万 | -1.81% | 127.33 | 0.68 |
09/02 | 543 | 546 | 540 | 544 | 0% | 5,209,100 | 9007億8795万 | -1.63% | 127.33 | 0.68 |
09/01 | 548 | 552 | 543 | 544 | -1.09% | 7,318,000 | 9007億8795万 | -1.45% | 127.33 | 0.68 |
08/31 | 552 | 554 | 550 | 550 | -1.61% | 10,498,100 | 9107億2311万 | -0.18% | 128.73 | 0.69 |
08/30 | 558 | 559 | 553 | 559 | +1.27% | 4,152,900 | 9256億2585万 | +1.64% | 130.84 | 0.7 |
08/29 | 545 | 555 | 545 | 552 | -1.08% | 5,365,500 | 9140億3483万 | +0.55% | 129.2 | 0.69 |
08/26 | 561 | 561 | 555 | 558 | -0.18% | 6,125,500 | 9239億6999万 | +1.82% | 130.6 | 0.7 |
08/25 | 565 | 565 | 557 | 559 | -0.71% | 4,720,100 | 9256億2585万 | +2.38% | 130.84 | 0.7 |
08/24 | 569 | 569 | 563 | 563 | +0.36% | 5,354,000 | 9322億4929万 | +3.3% | 131.78 | 0.7 |
08/23 | 558 | 562 | 557 | 561 | 0% | 4,321,600 | 9289億3757万 | +3.31% | 131.31 | 0.7 |
08/22 | 558 | 562 | 555 | 561 | 0% | 4,409,900 | 9289億3757万 | +3.7% | 131.31 | 0.7 |
08/19 | 565 | 567 | 560 | 561 | +0.36% | 5,658,000 | 9289億3757万 | +4.08% | 131.31 | 0.7 |
08/18 | 560 | 563 | 557 | 559 | -1.58% | 7,305,300 | 9256億2585万 | +4.29% | 130.84 | 0.7 |
08/17 | 564 | 569 | 563 | 568 | +1.43% | 7,453,900 | 9405億2859万 | +6.37% | 132.95 | 0.71 |
08/16 | 561 | 564 | 558 | 560 | -1.23% | 4,966,500 | 9272億8171万 | +5.07% | 131.07 | 0.7 |
08/15 | 568 | 570 | 564 | 567 | +0.35% | 5,101,400 | 9388億7273万 | +6.78% | 132.71 | 0.71 |
08/12 | 565 | 570 | 561 | 565 | +1.25% | 8,430,800 | 9355億6101万 | +6.6% | 132.24 | 0.7 |
08/10 | 549 | 558 | 549 | 558 | +1.27% | 6,251,800 | 9239億6999万 | +5.68% | 130.6 | 0.7 |
08/09 | 553 | 555 | 549 | 551 | +0.18% | 5,010,200 | 9123億7897万 | +4.55% | 128.97 | 0.69 |
08/08 | 544 | 554 | 543 | 550 | +1.48% | 7,119,100 | 9107億2311万 | +4.56% | 128.73 | 0.69 |
08/05 | 534 | 544 | 531 | 542 | +0.93% | 6,978,700 | 8974億7623万 | +3.24% | 126.86 | 0.68 |
08/04 | 541 | 542 | 535 | 537 | -1.47% | 8,582,000 | 8891億9693万 | +2.29% | 125.69 | 0.67 |
08/03 | 540 | 550 | 539 | 545 | -0.73% | 10,350,000 | 9024億4381万 | +3.81% | 127.56 | 0.68 |
08/02 | 538 | 550 | 535 | 549 | +3.39% | 19,309,100 | 9090億6725万 | +4.57% | 128.5 | 0.68 |
08/01 | 529 | 533 | 526 | 531 | +1.72% | 8,518,600 | 8792億6176万 | +1.34% | 124.29 | 0.66 |
07/29 | 525 | 529 | 522 | 522 | -0.38% | 5,332,500 | 8643億5902万 | -0.38% | 122.18 | 0.65 |
07/28 | 531 | 532 | 522 | 524 | -0.57% | 5,550,400 | 8676億7074万 | 0% | 122.65 | 0.65 |
07/27 | 523 | 528 | 520 | 527 | +0.57% | 6,136,900 | 8726億3832万 | +0.57% | 123.35 | 0.66 |
07/26 | 528 | 528 | 524 | 524 | +0.19% | 4,040,400 | 8676億7074万 | -0.19% | 122.65 | 0.65 |
07/25 | 531 | 531 | 522 | 523 | -0.76% | 4,824,000 | 8657億9835万 | -0.38% | 122.38 | 0.65 |
07/22 | 525 | 530 | 523 | 527 | +0.57% | 6,442,200 | 8724億2013万 | +0.19% | 123.32 | 0.66 |
07/21 | 520 | 526 | 519 | 524 | 0% | 6,358,900 | 8674億5379万 | -0.57% | 122.62 | 0.65 |
07/20 | 520 | 525 | 516 | 524 | +1.95% | 7,638,300 | 8674億5379万 | -0.76% | 122.62 | 0.65 |
07/19 | 515 | 515 | 508 | 514 | +2.39% | 7,372,000 | 8508億9933万 | -2.84% | 120.28 | 0.64 |
07/15 | 504 | 506 | 500 | 502 | -1.38% | 7,995,400 | 8310億3398万 | -5.46% | 117.47 | 0.63 |
07/14 | 502 | 510 | 497 | 509 | +0.79% | 9,869,900 | 8426億2210万 | -4.5% | 119.11 | 0.63 |