時価総額
2022/05/25～2022/10/18
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 |
| 10/18 | 1,497 | 1,499 | 1,497 | 1,499 | +0.13% | 24,700 | 201億4527万 | +0.07% | 20.02 | 1.43 |
| 10/17 | 1,498 | 1,500 | 1,497 | 1,497 | -0.27% | 30,000 | 201億1839万 | -0.07% | 20 | 1.42 |
| 10/14 | 1,499 | 1,501 | 1,498 | 1,501 | +0.27% | 115,400 | 201億7215万 | +0.2% | 20.05 | 1.43 |
| 10/13 | 1,498 | 1,499 | 1,497 | 1,497 | -0.07% | 37,200 | 201億1839万 | -0.07% | 20 | 1.42 |
| 10/12 | 1,498 | 1,499 | 1,498 | 1,498 | 0% | 88,300 | 201億3183万 | 0% | 20.01 | 1.42 |
| 10/11 | 1,497 | 1,498 | 1,497 | 1,498 | 0% | 38,600 | 201億3183万 | 0% | 20.01 | 1.42 |
| 10/07 | 1,497 | 1,499 | 1,497 | 1,498 | +0.07% | 203,000 | 201億3183万 | +0.54% | 20.01 | 1.42 |
| 10/06 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 78,200 | 201億1839万 | +0.81% | 20 | 1.42 |
| 10/05 | 1,497 | 1,498 | 1,497 | 1,497 | -0.07% | 79,900 | 201億1839万 | +1.29% | 20 | 1.42 |
| 10/04 | 1,497 | 1,498 | 1,496 | 1,498 | +0.13% | 187,800 | 201億3183万 | +1.9% | 20.01 | 1.42 |
| 10/03 | 1,497 | 1,498 | 1,496 | 1,496 | -0.07% | 254,900 | 201億495万 | +2.33% | 19.98 | 1.42 |
| 09/30 | 1,497 | 1,498 | 1,497 | 1,497 | 0% | 187,300 | 201億1839万 | +2.96% | 20 | 1.42 |
| 09/29 | 1,497 | 1,498 | 1,497 | 1,497 | -0.13% | 264,800 | 201億1839万 | +3.53% | 20 | 1.42 |
| 09/28 | 1,499 | 1,499 | 1,497 | 1,499 | +0.13% | 132,000 | 201億4527万 | +4.24% | 20.02 | 1.43 |
| 09/27 | 1,498 | 1,499 | 1,497 | 1,497 | 0% | 145,700 | 201億1839万 | +4.76% | 20 | 1.42 |
| 09/26 | 1,499 | 1,499 | 1,497 | 1,497 | -0.13% | 169,700 | 201億1839万 | +5.42% | 20 | 1.42 |
| 09/22 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 29,600 | 201億4527万 | +6.31% | 20.02 | 1.43 |
| 09/21 | 1,498 | 1,499 | 1,498 | 1,499 | 0% | 143,300 | 201億4527万 | +7.07% | 20.02 | 1.43 |
| 09/20 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 78,400 | 201億4527万 | +7.76% | 20.02 | 1.43 |
| 09/16 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 82,800 | 201億4527万 | +8.47% | 20.02 | 1.43 |
| 09/15 | 1,499 | 1,499 | 1,498 | 1,499 | 0% | 101,700 | 201億4527万 | +9.26% | 20.02 | 1.43 |
| 09/14 | 1,499 | 1,499 | 1,498 | 1,499 | +0.07% | 73,600 | 201億4527万 | +10.14% | 20.02 | 1.43 |
| 09/13 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 169,400 | 201億3183万 | +11.13% | 20.01 | 1.42 |
| 09/12 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 93,300 | 201億3183万 | +12.29% | 20.01 | 1.42 |
| 09/09 | 1,499 | 1,499 | 1,498 | 1,498 | 0% | 80,800 | 201億3183万 | +13.74% | 20.01 | 1.42 |
| 09/08 | 1,499 | 1,499 | 1,498 | 1,498 | -0.07% | 61,500 | 201億3183万 | +15.41% | 20.01 | 1.42 |
| 09/07 | 1,498 | 1,499 | 1,498 | 1,499 | +0.07% | 77,500 | 201億4527万 | +17.11% | 20.02 | 1.43 |
| 09/06 | 1,498 | 1,499 | 1,498 | 1,498 | -0.07% | 105,700 | 201億3183万 | +18.61% | 20.01 | 1.42 |
| 09/05 | 1,497 | 1,500 | 1,497 | 1,499 | +0.13% | 360,300 | 201億4527万 | +20.3% | 20.02 | 1.43 |
| 09/02 | 1,500 | 1,503 | 1,496 | 1,497 | +14.27% | 666,500 | 201億1839万 | +21.81% | 20 | 1.42 |
| 09/01 | 1,351 | 1,351 | 1,301 | 1,310 | -3.89% | 17,900 | 176億527万 | +8% | 17.5 | 1.25 |
| 08/31 | 1,325 | 1,369 | 1,316 | 1,363 | +2.48% | 17,700 | 183億1755万 | +13.21% | 18.21 | 1.3 |
| 08/30 | 1,306 | 1,344 | 1,300 | 1,330 | +2.86% | 21,200 | 178億7405万 | +11.39% | 17.76 | 1.27 |
| 08/29 | 1,291 | 1,310 | 1,282 | 1,293 | 0% | 17,200 | 173億7681万 | +9.21% | 17.27 | 1.23 |
| 08/26 | 1,300 | 1,313 | 1,293 | 1,293 | -0.54% | 27,200 | 173億7681万 | +10.04% | 17.27 | 1.23 |
| 08/25 | 1,299 | 1,306 | 1,296 | 1,300 | +0.62% | 8,100 | 174億7088万 | +11.4% | 17.36 | 1.24 |
| 08/24 | 1,290 | 1,303 | 1,286 | 1,292 | +0.08% | 10,900 | 173億6337万 | +11.57% | 17.26 | 1.23 |
| 08/23 | 1,297 | 1,300 | 1,284 | 1,291 | +0.08% | 12,600 | 173億4993万 | +12.26% | 17.24 | 1.23 |
| 08/22 | 1,273 | 1,305 | 1,268 | 1,290 | +1.26% | 21,600 | 173億3649万 | +12.96% | 17.23 | 1.23 |
| 08/19 | 1,252 | 1,285 | 1,247 | 1,274 | +2.25% | 72,700 | 171億2146万 | +12.35% | 17.02 | 1.21 |
| 08/18 | 1,247 | 1,275 | 1,232 | 1,246 | +0.81% | 19,200 | 167億4517万 | +10.56% | 16.64 | 1.19 |
| 08/17 | 1,273 | 1,273 | 1,230 | 1,236 | -3.89% | 16,700 | 166億1077万 | +10.36% | 16.51 | 1.18 |
| 08/16 | 1,268 | 1,300 | 1,261 | 1,286 | +2.06% | 20,400 | 172億8273万 | +15.44% | 17.18 | 1.22 |
| 08/15 | 1,261 | 1,275 | 1,240 | 1,260 | -0.08% | 25,600 | 169億3331万 | +13.92% | 16.83 | 1.2 |
| 08/12 | 1,212 | 1,261 | 1,200 | 1,261 | +3.96% | 113,300 | 169億4675万 | +14.74% | 16.84 | 1.2 |
| 08/10 | 1,185 | 1,217 | 1,185 | 1,213 | +2.54% | 24,900 | 163億167万 | +11.08% | 16.2 | 1.15 |
| 08/09 | 1,128 | 1,201 | 1,126 | 1,183 | +4.05% | 48,600 | 158億9850万 | +8.83% | 15.8 | 1.13 |
| 08/08 | 1,082 | 1,154 | 1,079 | 1,137 | +6.66% | 47,500 | 152億8030万 | +5.08% | 15.19 | 1.08 |
| 08/05 | 1,030 | 1,090 | 1,030 | 1,066 | +1.91% | 47,600 | 143億2612万 | -1.3% | 14.24 | 1.01 |
| 08/04 | 1,031 | 1,050 | 1,031 | 1,046 | +1.45% | 8,500 | 140億5734万 | -3.33% | 13.97 | 1 |
| 08/03 | 1,068 | 1,069 | 1,031 | 1,031 | -3.64% | 11,200 | 138億5575万 | -4.98% | 13.77 | 0.98 |
| 08/02 | 1,077 | 1,087 | 1,070 | 1,070 | -0.47% | 6,100 | 143億7988万 | -1.74% | 14.29 | 1.02 |
| 08/01 | 1,094 | 1,098 | 1,072 | 1,075 | -0.46% | 16,300 | 144億4707万 | -1.47% | 14.36 | 1.02 |
| 07/29 | 1,106 | 1,106 | 1,080 | 1,080 | -2.35% | 24,500 | 145億1427万 | -1.01% | 14.43 | 1.03 |
| 07/28 | 1,095 | 1,109 | 1,088 | 1,106 | +1.47% | 6,800 | 148億6369万 | +1.47% | 14.77 | 1.05 |
| 07/27 | 1,080 | 1,090 | 1,080 | 1,090 | -0.09% | 3,800 | 146億4866万 | +0.18% | 14.56 | 1.04 |
| 07/26 | 1,087 | 1,091 | 1,080 | 1,091 | 0% | 9,600 | 146億6210万 | +0.46% | 14.57 | 1.04 |
| 07/25 | 1,078 | 1,091 | 1,078 | 1,091 | +1.3% | 3,000 | 146億6210万 | +0.74% | 14.57 | 1.04 |
| 07/22 | 1,080 | 1,080 | 1,075 | 1,077 | -0.92% | 17,500 | 144億7395万 | -0.37% | 14.39 | 1.02 |
| 07/21 | 1,080 | 1,087 | 1,080 | 1,087 | +0.65% | 1,900 | 146億834万 | +0.74% | 14.52 | 1.03 |
| 07/20 | 1,080 | 1,087 | 1,080 | 1,080 | -0.09% | 9,300 | 145億1427万 | +0.19% | 14.43 | 1.03 |
| 07/19 | 1,080 | 1,090 | 1,080 | 1,081 | -0.37% | 5,400 | 145億2771万 | +0.28% | 14.44 | 1.03 |
| 07/15 | 1,078 | 1,090 | 1,078 | 1,085 | -0.91% | 10,200 | 145億8146万 | +0.46% | 14.49 | 1.03 |
| 07/14 | 1,082 | 1,100 | 1,082 | 1,095 | -0.18% | 6,500 | 147億1586万 | +1.11% | 14.63 | 1.04 |
| 07/13 | 1,088 | 1,099 | 1,088 | 1,097 | +1.11% | 5,100 | 147億4273万 | +1.39% | 14.65 | 1.04 |
| 07/12 | 1,091 | 1,091 | 1,076 | 1,085 | -0.09% | 2,400 | 145億8146万 | +0.28% | 14.49 | 1.03 |
| 07/11 | 1,101 | 1,101 | 1,069 | 1,086 | +1.12% | 6,600 | 145億9490万 | +0.46% | 14.51 | 1.03 |
| 07/08 | 1,077 | 1,094 | 1,074 | 1,074 | -1.65% | 14,000 | 144億3363万 | -0.56% | 14.35 | 1.02 |
| 07/07 | 1,086 | 1,094 | 1,081 | 1,092 | +0.55% | 3,400 | 146億7554万 | +1.11% | 14.59 | 1.04 |
| 07/06 | 1,067 | 1,086 | 1,067 | 1,086 | +0.74% | 2,300 | 145億9490万 | +0.65% | 14.51 | 1.03 |
| 07/05 | 1,073 | 1,090 | 1,069 | 1,078 | +0.37% | 5,000 | 144億8739万 | 0% | 14.4 | 1.03 |
| 07/04 | 1,106 | 1,106 | 1,067 | 1,074 | -1.29% | 3,300 | 144億3363万 | -0.37% | 14.35 | 1.02 |
| 07/01 | 1,093 | 1,093 | 1,076 | 1,088 | -0.46% | 6,900 | 146億2178万 | +0.93% | 14.53 | 1.03 |
| 06/30 | 1,125 | 1,125 | 1,093 | 1,093 | -3.02% | 5,000 | 146億8898万 | +1.49% | 14.6 | 1.1 |
| 06/29 | 1,136 | 1,136 | 1,108 | 1,127 | -0.27% | 13,400 | 151億4591万 | +4.84% | 15.05 | 1.14 |
| 06/28 | 1,128 | 1,130 | 1,121 | 1,130 | +1.16% | 5,000 | 151億8623万 | +5.41% | 15.09 | 1.14 |
| 06/27 | 1,093 | 1,117 | 1,093 | 1,117 | +3.43% | 8,300 | 150億1152万 | +4.49% | 14.92 | 1.13 |
| 06/24 | 1,076 | 1,089 | 1,069 | 1,080 | +1.31% | 4,500 | 145億1427万 | +1.31% | 14.43 | 1.09 |
| 06/23 | 1,080 | 1,081 | 1,064 | 1,066 | +0.66% | 6,500 | 143億2612万 | +0.19% | 14.24 | 1.07 |
| 06/22 | 1,037 | 1,059 | 1,036 | 1,059 | +2.12% | 3,000 | 142億3205万 | -0.38% | 14.14 | 1.07 |
| 06/21 | 1,019 | 1,037 | 1,019 | 1,037 | +2.27% | 4,600 | 139億3639万 | -2.45% | 13.85 | 1.05 |
| 06/20 | 1,025 | 1,031 | 1,010 | 1,014 | -1.65% | 9,100 | 136億2728万 | -4.61% | 13.54 | 1.02 |
| 06/17 | 1,045 | 1,050 | 1,020 | 1,031 | -1.34% | 20,100 | 138億5575万 | -3.1% | 13.77 | 1.04 |
| 06/16 | 1,072 | 1,076 | 1,045 | 1,045 | 0% | 6,900 | 140億4390万 | -1.88% | 13.96 | 1.05 |
| 06/15 | 1,090 | 1,090 | 1,038 | 1,045 | -4.74% | 23,200 | 140億4390万 | -1.88% | 13.96 | 1.05 |
| 06/14 | 1,119 | 1,119 | 1,088 | 1,097 | -2.05% | 7,700 | 147億4273万 | +3.1% | 14.65 | 1.11 |
| 06/13 | 1,148 | 1,148 | 1,101 | 1,120 | -2.69% | 12,900 | 150億5183万 | +5.46% | 14.96 | 1.13 |
| 06/10 | 1,099 | 1,184 | 1,080 | 1,151 | +6.77% | 48,000 | 154億6845万 | +8.69% | 15.37 | 1.16 |
| 06/09 | 1,080 | 1,091 | 1,070 | 1,078 | -0.74% | 5,400 | 144億8739万 | +2.28% | 14.4 | 1.09 |
| 06/08 | 1,068 | 1,088 | 1,068 | 1,086 | +1.69% | 4,800 | 145億9490万 | +3.13% | 14.51 | 1.09 |
| 06/07 | 1,071 | 1,079 | 1,067 | 1,068 | -0.28% | 5,200 | 143億5300万 | +1.62% | 14.27 | 1.08 |
| 06/06 | 1,060 | 1,084 | 1,054 | 1,071 | +1.04% | 7,200 | 143億9332万 | +2% | 14.31 | 1.08 |
| 06/03 | 1,077 | 1,077 | 1,060 | 1,060 | -1.67% | 3,800 | 142億4549万 | +1.24% | 14.16 | 1.07 |
| 06/02 | 1,063 | 1,078 | 1,063 | 1,078 | +0.94% | 3,200 | 144億8739万 | +3.16% | 14.4 | 1.09 |
| 06/01 | 1,061 | 1,068 | 1,055 | 1,068 | +0.28% | 2,800 | 143億5300万 | +2.5% | 14.27 | 1.08 |
| 05/31 | 1,070 | 1,070 | 1,057 | 1,065 | -1.21% | 1,900 | 143億1268万 | +2.4% | 14.23 | 1.07 |
| 05/30 | 1,053 | 1,078 | 1,042 | 1,078 | +2.28% | 12,500 | 144億8739万 | +3.85% | 14.4 | 1.09 |
| 05/27 | 1,060 | 1,060 | 1,040 | 1,054 | 0% | 7,700 | 141億6485万 | +1.74% | 14.08 | 1.06 |
| 05/26 | 1,048 | 1,054 | 1,041 | 1,054 | +0.38% | 6,000 | 141億6485万 | +1.93% | 14.08 | 1.06 |
| 05/25 | 1,038 | 1,050 | 1,038 | 1,050 | +0.86% | 1,700 | 141億1109万 | +1.65% | 14.02 | 1.06 |
