時価総額
2022/08/05~2022/12/30
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 |
12/30 | 14,520 | 14,680 | 14,420 | 14,420 | -0.55% | 123,300 | 8737億4444万 | -1.61% | 43.83 | 3.18 |
12/29 | 14,530 | 14,630 | 14,420 | 14,500 | -1.36% | 156,900 | 8785億9184万 | -1.06% | 44.07 | 3.19 |
12/28 | 15,110 | 15,150 | 14,650 | 14,700 | -3.23% | 318,800 | 8907億1035万 | +0.31% | 44.68 | 3.24 |
12/27 | 14,600 | 15,290 | 14,570 | 15,190 | +6.9% | 422,500 | 9204億69万 | +3.7% | 46.17 | 3.35 |
12/26 | 14,050 | 14,230 | 14,000 | 14,210 | +0.42% | 117,300 | 8610億2000万 | -2.83% | 43.19 | 3.13 |
12/23 | 14,010 | 14,210 | 13,950 | 14,150 | +0.07% | 156,300 | 8573億8445万 | -3.46% | 43.01 | 3.12 |
12/22 | 13,880 | 14,220 | 13,700 | 14,140 | +2.02% | 191,400 | 8567億7852万 | -3.76% | 42.98 | 3.11 |
12/21 | 14,000 | 14,090 | 13,830 | 13,860 | -0.86% | 187,800 | 8398億1261万 | -5.81% | 42.13 | 3.05 |
12/20 | 14,010 | 14,370 | 13,870 | 13,980 | -0.14% | 286,600 | 8470億8372万 | -5.18% | 42.49 | 3.08 |
12/19 | 14,030 | 14,110 | 13,950 | 14,000 | -1.13% | 186,100 | 8482億9557万 | -5.15% | 42.55 | 3.08 |
12/16 | 14,180 | 14,220 | 14,010 | 14,160 | -1.12% | 287,400 | 8579億9038万 | -4.47% | 43.04 | 3.12 |
12/15 | 14,800 | 14,800 | 14,270 | 14,320 | -3.37% | 283,700 | 8676億8518万 | -3.61% | 43.53 | 3.15 |
12/14 | 15,000 | 15,020 | 14,660 | 14,820 | -0.34% | 157,300 | 8979億8145万 | -0.44% | 45.04 | 3.26 |
12/13 | 15,350 | 15,390 | 14,870 | 14,870 | -2.49% | 287,100 | 9010億1108万 | -0.15% | 45.2 | 3.28 |
12/12 | 15,320 | 15,400 | 15,110 | 15,250 | -1.17% | 173,400 | 9240億3625万 | +2.38% | 46.35 | 3.36 |
12/09 | 15,040 | 15,430 | 15,000 | 15,430 | +2.73% | 156,000 | 9349億4290万 | +3.81% | 46.9 | 3.4 |
12/08 | 15,260 | 15,370 | 15,020 | 15,020 | -1.44% | 182,700 | 9100億9996万 | +1.25% | 45.65 | 3.31 |
12/07 | 15,020 | 15,260 | 15,000 | 15,240 | +0.79% | 208,300 | 9234億3032万 | +2.74% | 46.32 | 3.36 |
12/06 | 15,330 | 15,350 | 15,060 | 15,120 | -2.01% | 161,800 | 9161億5921万 | +2.03% | 45.96 | 3.33 |
12/05 | 15,240 | 15,510 | 15,110 | 15,430 | +1.85% | 203,900 | 9349億4290万 | +4.24% | 46.9 | 3.4 |
12/02 | 14,880 | 15,150 | 14,800 | 15,150 | +1.81% | 228,600 | 9179億7699万 | +2.64% | 46.05 | 3.34 |
12/01 | 14,780 | 14,980 | 14,700 | 14,880 | +2.69% | 244,700 | 9016億1701万 | +1.05% | 45.23 | 3.28 |
11/30 | 14,550 | 14,610 | 14,370 | 14,490 | -1.5% | 282,800 | 8779億8591万 | -1.31% | 44.04 | 3.19 |
11/29 | 14,300 | 14,740 | 14,150 | 14,710 | +2.51% | 272,600 | 8913億1627万 | +0.3% | 44.71 | 3.24 |
11/28 | 14,390 | 14,450 | 14,220 | 14,350 | -0.49% | 172,900 | 8695億296万 | -2.17% | 43.62 | 3.16 |
11/25 | 14,520 | 14,560 | 14,360 | 14,420 | -0.21% | 161,600 | 8737億4444万 | -2% | 43.83 | 3.18 |
11/24 | 14,640 | 14,700 | 14,380 | 14,450 | -0.69% | 244,800 | 8755億6221万 | -2.08% | 43.92 | 3.18 |
11/22 | 14,460 | 14,610 | 14,440 | 14,550 | -0.27% | 233,900 | 8816億2147万 | -1.64% | 44.22 | 3.21 |
11/21 | 15,090 | 15,100 | 14,530 | 14,590 | -3.06% | 263,100 | 8840億4517万 | -1.59% | 44.35 | 3.21 |
11/18 | 15,300 | 15,360 | 14,890 | 15,050 | +0.13% | 186,600 | 9119億1774万 | +1.28% | 45.74 | 3.32 |
11/17 | 14,900 | 15,100 | 14,870 | 15,030 | +2.18% | 176,000 | 9107億589万 | +1.13% | 45.68 | 3.31 |
11/16 | 14,720 | 14,990 | 14,630 | 14,710 | +0.82% | 268,000 | 8913億1627万 | -1.11% | 44.71 | 3.24 |
11/15 | 14,350 | 14,770 | 14,330 | 14,590 | +1.53% | 297,400 | 8840億4517万 | -2.06% | 44.35 | 3.21 |
11/14 | 14,150 | 14,640 | 14,150 | 14,370 | -7.59% | 773,600 | 8707億1481万 | -3.88% | 43.68 | 3.17 |
11/11 | 15,350 | 15,760 | 15,260 | 15,550 | +3.46% | 390,600 | 9422億1401万 | +3.61% | 47.26 | 3.43 |
11/10 | 14,990 | 15,030 | 14,760 | 15,030 | -0.13% | 237,500 | 9107億589万 | +0.01% | 45.68 | 3.31 |
11/09 | 15,080 | 15,180 | 14,970 | 15,050 | +0.4% | 227,800 | 9119億1774万 | -0.12% | 45.74 | 3.32 |
11/08 | 14,930 | 15,080 | 14,820 | 14,990 | +0.4% | 216,700 | 9082億8218万 | -0.46% | 45.56 | 3.3 |
11/07 | 14,540 | 15,020 | 14,480 | 14,930 | +3.39% | 293,300 | 9046億4663万 | -0.84% | 45.38 | 3.29 |
11/04 | 14,550 | 14,630 | 14,080 | 14,440 | -1.97% | 339,800 | 8749億5629万 | -4% | 43.89 | 3.18 |
11/02 | 14,930 | 14,930 | 14,640 | 14,730 | -1.8% | 249,600 | 8925億2812万 | -1.93% | 44.77 | 3.24 |
11/01 | 14,990 | 15,000 | 14,770 | 15,000 | +0.87% | 160,400 | 9088億8811万 | -0.01% | 45.59 | 3.3 |
10/31 | 14,780 | 14,870 | 14,570 | 14,870 | +1.23% | 216,200 | 9010億1108万 | -0.63% | 45.2 | 3.28 |
10/28 | 14,340 | 14,780 | 14,310 | 14,690 | +2.08% | 601,600 | 8901億442万 | -1.63% | 44.65 | 3.24 |
10/27 | 14,170 | 14,470 | 14,080 | 14,390 | +0.7% | 308,000 | 8719億2666万 | -3.47% | 43.74 | 3.17 |
10/26 | 14,060 | 14,550 | 14,030 | 14,290 | +3.63% | 384,700 | 8658億6741万 | -4.17% | 43.43 | 3.15 |
10/25 | 14,010 | 14,070 | 13,760 | 13,790 | -2.06% | 541,400 | 8355億7114万 | -7.59% | 41.91 | 3.04 |
10/24 | 14,850 | 14,870 | 14,060 | 14,080 | -4.74% | 393,700 | 8531億4297万 | -5.84% | 42.8 | 3.1 |
10/21 | 15,020 | 15,180 | 14,780 | 14,780 | -4.71% | 387,900 | 8955億5775万 | -1.2% | 44.92 | 3.26 |
10/20 | 15,350 | 15,590 | 15,090 | 15,510 | +0.26% | 352,800 | 9397億9031万 | +3.79% | 47.14 | 3.42 |
10/19 | 15,350 | 15,570 | 15,330 | 15,470 | +0.85% | 159,000 | 9373億6660万 | +3.91% | 47.02 | 3.41 |
10/18 | 15,570 | 15,590 | 15,310 | 15,340 | -0.2% | 138,200 | 9294億8957万 | +3.5% | 46.63 | 3.38 |
10/17 | 15,260 | 15,470 | 15,220 | 15,370 | -0.58% | 166,100 | 9313億735万 | +4.25% | 46.72 | 3.39 |
10/14 | 15,400 | 15,560 | 15,300 | 15,460 | +2.52% | 233,700 | 9367億6068万 | +5.53% | 46.99 | 3.41 |
10/13 | 15,410 | 15,450 | 15,030 | 15,080 | -1.89% | 262,600 | 9137億3551万 | +3.65% | 45.84 | 3.32 |
10/12 | 15,200 | 15,510 | 15,200 | 15,370 | +0.79% | 362,400 | 9313億735万 | +6.24% | 46.72 | 3.39 |
10/11 | 15,640 | 15,880 | 15,160 | 15,250 | -4.27% | 442,100 | 9240億3625万 | +6.07% | 46.35 | 3.36 |
10/07 | 15,690 | 15,990 | 15,650 | 15,930 | +0.7% | 221,300 | 9652億3917万 | +11.41% | 48.42 | 3.51 |
10/06 | 16,000 | 16,000 | 15,720 | 15,820 | -1.49% | 269,900 | 9585億7399万 | +11.47% | 48.08 | 3.49 |
10/05 | 16,280 | 16,390 | 15,930 | 16,060 | +0.25% | 491,600 | 9731億1620万 | +13.97% | 48.81 | 3.54 |
10/04 | 15,210 | 16,040 | 15,210 | 16,020 | +7.95% | 590,500 | 9706億9250万 | +14.53% | 48.69 | 3.53 |
10/03 | 14,840 | 14,900 | 14,370 | 14,840 | -0.4% | 340,400 | 8991億9330万 | +6.83% | 45.11 | 3.27 |
09/30 | 14,560 | 14,960 | 14,540 | 14,900 | +2.34% | 408,000 | 9028億2886万 | +7.68% | 45.29 | 3.28 |
09/29 | 14,150 | 14,600 | 14,030 | 14,560 | +4.67% | 294,800 | 8822億2739万 | +5.62% | 44.25 | 3.21 |
09/28 | 14,110 | 14,210 | 13,690 | 13,910 | -2.52% | 268,100 | 8428億4224万 | +1.15% | 42.28 | 3.06 |
09/27 | 14,230 | 14,320 | 14,160 | 14,270 | +1.64% | 127,700 | 8646億5556万 | +3.82% | 43.37 | 3.14 |
09/26 | 13,950 | 14,190 | 13,910 | 14,040 | -0.43% | 179,900 | 8507億1927万 | +2.27% | 42.67 | 3.09 |
09/22 | 13,950 | 14,140 | 13,820 | 14,100 | +0.36% | 148,400 | 8543億5482万 | +2.77% | 42.86 | 3.11 |
09/21 | 14,460 | 14,480 | 14,050 | 14,050 | -3.24% | 173,000 | 8513億2520万 | +2.52% | 42.7 | 3.1 |
09/20 | 14,610 | 14,610 | 14,340 | 14,520 | -0.14% | 212,300 | 8798億369万 | +6.09% | 44.13 | 3.2 |
09/16 | 14,420 | 14,610 | 14,380 | 14,540 | -0.34% | 234,800 | 8810億1554万 | +6.5% | 44.19 | 3.2 |
09/15 | 14,370 | 14,610 | 14,350 | 14,590 | +2.6% | 241,700 | 8840億4517万 | +7.21% | 44.35 | 3.21 |
09/14 | 14,080 | 14,330 | 14,080 | 14,220 | -1.04% | 259,700 | 8616億2593万 | +5.14% | 43.22 | 3.13 |
09/13 | 14,220 | 14,390 | 14,190 | 14,370 | +1.84% | 195,500 | 8707億1481万 | +6.8% | 43.68 | 3.17 |
09/12 | 14,030 | 14,230 | 13,980 | 14,110 | +2.25% | 231,800 | 8549億6075万 | +5.55% | 42.89 | 3.11 |
09/09 | 13,490 | 13,810 | 13,490 | 13,800 | +3.06% | 269,700 | 8361億7706万 | +3.78% | 41.94 | 3.04 |
09/08 | 13,210 | 13,410 | 13,200 | 13,390 | +2.53% | 223,300 | 8113億3412万 | +1.16% | 40.7 | 2.95 |
09/07 | 13,050 | 13,080 | 12,890 | 13,060 | +1.08% | 199,800 | 7913億3858万 | -0.92% | 39.7 | 2.88 |
09/06 | 13,050 | 13,160 | 12,920 | 12,920 | -0.84% | 142,300 | 7828億5562万 | -1.59% | 39.27 | 2.85 |
09/05 | 13,100 | 13,130 | 12,990 | 13,030 | -0.69% | 133,100 | 7895億2080万 | -0.44% | 39.6 | 2.87 |
09/02 | 13,280 | 13,400 | 13,020 | 13,120 | -1.43% | 181,300 | 7949億7413万 | +0.63% | 39.88 | 2.89 |
09/01 | 13,030 | 13,350 | 13,030 | 13,310 | +0.53% | 150,400 | 8064億8672万 | +2.46% | 40.46 | 2.93 |
08/31 | 13,120 | 13,340 | 12,980 | 13,240 | -0.75% | 308,200 | 8022億4524万 | +2.37% | 40.24 | 2.92 |
08/30 | 13,500 | 13,520 | 13,320 | 13,340 | -0.67% | 178,100 | 8083億449万 | +3.54% | 40.55 | 2.94 |
08/29 | 13,120 | 13,480 | 13,100 | 13,430 | -1.4% | 214,200 | 8137億5782万 | +4.65% | 40.82 | 2.96 |
08/26 | 13,660 | 13,790 | 13,580 | 13,620 | +0.96% | 152,100 | 8252億7040万 | +6.49% | 41.4 | 3 |
08/25 | 13,650 | 13,650 | 13,420 | 13,490 | -0.81% | 149,800 | 8173億9337万 | +5.87% | 41 | 2.97 |
08/24 | 13,850 | 13,880 | 13,580 | 13,600 | -1.02% | 171,500 | 8240億5855万 | +7.1% | 41.34 | 3 |
08/23 | 13,620 | 13,790 | 13,560 | 13,740 | +0.15% | 231,700 | 8325億4151万 | +8.72% | 41.76 | 3.03 |
08/22 | 13,710 | 13,780 | 13,650 | 13,720 | -1.01% | 168,400 | 8313億2966万 | +9.03% | 41.7 | 3.02 |
08/19 | 13,970 | 14,030 | 13,860 | 13,860 | +0.29% | 184,400 | 8398億1261万 | +10.69% | 42.13 | 3.05 |
08/18 | 13,710 | 13,840 | 13,660 | 13,820 | +0.8% | 148,400 | 8373億8891万 | +10.95% | 42.01 | 3.04 |
08/17 | 13,810 | 13,810 | 13,530 | 13,710 | +0.73% | 148,400 | 8307億2373万 | +10.53% | 41.67 | 3.02 |
08/16 | 13,870 | 13,900 | 13,610 | 13,610 | -0.58% | 190,200 | 8246億6448万 | +10.11% | 41.37 | 3 |
08/15 | 13,610 | 13,890 | 13,580 | 13,690 | +1.94% | 325,400 | 8295億1188万 | +11.25% | 41.61 | 3.02 |
08/12 | 13,400 | 13,580 | 13,080 | 13,430 | +7.44% | 659,200 | 8137億5782万 | +9.61% | 40.82 | 2.96 |
08/10 | 12,480 | 12,760 | 12,440 | 12,500 | +0.24% | 313,800 | 7574億676万 | +2.42% | 37.99 | 2.75 |
08/09 | 12,290 | 12,530 | 12,260 | 12,470 | +2.21% | 259,800 | 7555億8898万 | +2.22% | 37.9 | 2.75 |
08/08 | 12,200 | 12,240 | 12,050 | 12,200 | -1.05% | 159,700 | 7392億2900万 | +0.07% | 37.08 | 2.69 |
08/05 | 12,360 | 12,450 | 12,210 | 12,330 | +0.41% | 196,900 | 7471億603万 | +1.18% | 37.48 | 2.72 |