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 | 1,518 | 1,524 | 1,477 | 1,489 | -2.04% | 87,800 | 164億8620万 | -7.74% | 6.96 | 1.43 |
| 12/29 | 1,491 | 1,521 | 1,452 | 1,520 | -2% | 148,000 | 168億2944万 | -6.35% | 7.11 | 1.46 |
| 12/28 | 1,547 | 1,558 | 1,536 | 1,551 | +0.26% | 125,700 | 171億7267万 | -4.79% | 7.25 | 1.49 |
| 12/27 | 1,525 | 1,554 | 1,525 | 1,547 | +2.72% | 120,600 | 171億2838万 | -5.27% | 7.23 | 1.48 |
| 12/26 | 1,500 | 1,516 | 1,484 | 1,506 | +0.53% | 180,000 | 166億7443万 | -8.06% | 7.04 | 1.44 |
| 12/23 | 1,497 | 1,500 | 1,480 | 1,498 | -0.99% | 140,900 | 165億8585万 | -8.83% | 7.01 | 1.44 |
| 12/22 | 1,530 | 1,547 | 1,508 | 1,513 | -0.33% | 143,600 | 167億5193万 | -8.25% | 7.08 | 1.45 |
| 12/21 | 1,573 | 1,575 | 1,515 | 1,518 | -3.31% | 215,600 | 168億729万 | -8.17% | 7.1 | 1.46 |
| 12/20 | 1,613 | 1,626 | 1,541 | 1,570 | -2.91% | 191,100 | 173億8304万 | -5.25% | 7.34 | 1.5 |
| 12/19 | 1,623 | 1,638 | 1,613 | 1,617 | -1.52% | 101,900 | 179億342万 | -2.47% | 7.56 | 1.55 |
| 12/16 | 1,666 | 1,666 | 1,633 | 1,642 | -2.32% | 98,900 | 181億8022万 | -0.91% | 7.68 | 1.57 |
| 12/15 | 1,642 | 1,714 | 1,641 | 1,681 | +1.76% | 149,600 | 186億1203万 | +1.57% | 7.86 | 1.61 |
| 12/14 | 1,608 | 1,652 | 1,604 | 1,652 | +3.31% | 129,200 | 182億9094万 | -0.18% | 7.73 | 1.58 |
| 12/13 | 1,630 | 1,635 | 1,589 | 1,599 | -1.66% | 145,400 | 177億412万 | -3.5% | 7.48 | 1.53 |
| 12/12 | 1,604 | 1,631 | 1,596 | 1,626 | +0.74% | 87,300 | 180億307万 | -2.05% | 7.6 | 1.56 |
| 12/09 | 1,630 | 1,636 | 1,605 | 1,614 | -1.47% | 148,100 | 178億7020万 | -2.89% | 7.55 | 1.55 |
| 12/08 | 1,636 | 1,645 | 1,612 | 1,638 | -0.55% | 77,900 | 181億3593万 | -1.68% | 7.66 | 1.57 |
| 12/07 | 1,603 | 1,655 | 1,598 | 1,647 | +1.23% | 109,100 | 182億3558万 | -1.38% | 7.7 | 1.58 |
| 12/06 | 1,643 | 1,661 | 1,619 | 1,627 | -1.81% | 106,000 | 180億1414万 | -2.75% | 7.61 | 1.56 |
| 12/05 | 1,700 | 1,700 | 1,649 | 1,657 | -2.41% | 120,600 | 183億4630万 | -1.13% | 7.75 | 1.59 |
| 12/02 | 1,750 | 1,750 | 1,692 | 1,698 | -3.47% | 117,200 | 188億25万 | +1.19% | 7.94 | 1.63 |
| 12/01 | 1,760 | 1,782 | 1,734 | 1,759 | -0.96% | 123,800 | 194億7564万 | +4.76% | 8.23 | 1.69 |
| 11/30 | 1,719 | 1,794 | 1,719 | 1,776 | +4.1% | 216,500 | 196億6387万 | +5.9% | 8.31 | 1.7 |
| 11/29 | 1,698 | 1,718 | 1,678 | 1,706 | -0.23% | 76,500 | 188億8883万 | +1.91% | 7.98 | 1.64 |
| 11/28 | 1,711 | 1,724 | 1,676 | 1,710 | +0.47% | 123,300 | 189億3312万 | +2.15% | 8 | 1.64 |
| 11/25 | 1,678 | 1,711 | 1,669 | 1,702 | +1.79% | 100,000 | 188億4454万 | +1.55% | 7.96 | 1.63 |
| 11/24 | 1,650 | 1,692 | 1,640 | 1,672 | +1.95% | 182,700 | 185億1238万 | -0.36% | 7.82 | 1.6 |
| 11/22 | 1,675 | 1,677 | 1,634 | 1,640 | -2.09% | 128,800 | 181億5808万 | -2.5% | 7.67 | 1.57 |
| 11/21 | 1,645 | 1,675 | 1,637 | 1,675 | +2.89% | 109,500 | 185億4560万 | -0.77% | 7.83 | 1.61 |
| 11/18 | 1,660 | 1,665 | 1,623 | 1,628 | -1.51% | 117,900 | 180億2521万 | -3.78% | 7.61 | 1.56 |
| 11/17 | 1,606 | 1,656 | 1,606 | 1,653 | +2.48% | 120,500 | 183億201万 | -2.48% | 7.73 | 1.58 |
| 11/16 | 1,633 | 1,634 | 1,597 | 1,613 | -0.31% | 87,700 | 178億5913万 | -5.06% | 7.54 | 1.55 |
| 11/15 | 1,599 | 1,626 | 1,591 | 1,618 | +1.31% | 145,500 | 179億1449万 | -5.1% | 7.57 | 1.55 |
| 11/14 | 1,577 | 1,597 | 1,541 | 1,597 | +0.25% | 216,400 | 176億8198万 | -6.77% | 7.47 | 1.53 |
| 11/11 | 1,601 | 1,625 | 1,574 | 1,593 | +0.57% | 367,900 | 176億3769万 | -7.49% | 7.45 | 1.53 |
| 11/10 | 1,741 | 1,741 | 1,578 | 1,584 | -6.88% | 898,500 | 175億3804万 | -8.49% | 7.41 | 1.52 |
| 11/09 | 1,701 | 1,719 | 1,677 | 1,701 | +0.95% | 248,100 | 188億3347万 | -2.3% | 7.95 | 1.63 |
| 11/08 | 1,694 | 1,708 | 1,667 | 1,685 | -0.24% | 115,400 | 186億5632万 | -3.44% | 7.88 | 1.62 |
| 11/07 | 1,700 | 1,700 | 1,658 | 1,689 | +0.6% | 111,800 | 187億60万 | -3.43% | 7.9 | 1.62 |
| 11/04 | 1,699 | 1,715 | 1,665 | 1,679 | -1.47% | 121,600 | 185億8988万 | -4.28% | 7.85 | 1.61 |
| 11/02 | 1,735 | 1,743 | 1,703 | 1,704 | -1.84% | 76,700 | 188億6668万 | -3.07% | 7.97 | 1.63 |
| 11/01 | 1,750 | 1,758 | 1,734 | 1,736 | +0.12% | 80,500 | 192億2099万 | -1.42% | 8.12 | 1.66 |
| 10/31 | 1,715 | 1,734 | 1,698 | 1,734 | +2.6% | 78,200 | 191億9884万 | -1.64% | 8.11 | 1.66 |
| 10/28 | 1,693 | 1,722 | 1,688 | 1,690 | -1% | 136,100 | 187億1168万 | -4.57% | 7.9 | 1.62 |
| 10/27 | 1,721 | 1,736 | 1,692 | 1,707 | -0.81% | 67,000 | 188億9990万 | -4.05% | 7.98 | 1.64 |
| 10/26 | 1,728 | 1,740 | 1,711 | 1,721 | +0.35% | 69,700 | 190億5491万 | -3.53% | 8.05 | 1.65 |
| 10/25 | 1,712 | 1,724 | 1,682 | 1,715 | +0.76% | 127,300 | 189億8848万 | -4.03% | 8.02 | 1.64 |
| 10/24 | 1,744 | 1,750 | 1,699 | 1,702 | -0.12% | 112,800 | 188億4454万 | -5.13% | 7.96 | 1.63 |
| 10/21 | 1,749 | 1,753 | 1,704 | 1,704 | -2.57% | 111,300 | 188億6668万 | -5.28% | 7.97 | 1.63 |
| 10/20 | 1,751 | 1,759 | 1,728 | 1,749 | -0.51% | 86,000 | 193億6492万 | -3.16% | 8.18 | 1.68 |
| 10/19 | 1,770 | 1,785 | 1,742 | 1,758 | -0.57% | 74,800 | 194億6457万 | -3.03% | 8.22 | 1.69 |
| 10/18 | 1,796 | 1,820 | 1,765 | 1,768 | -1.39% | 131,900 | 195億7529万 | -2.91% | 8.27 | 1.69 |
| 10/17 | 1,749 | 1,796 | 1,740 | 1,793 | +1.19% | 52,200 | 198億5209万 | -1.7% | 8.39 | 1.72 |
| 10/14 | 1,775 | 1,802 | 1,758 | 1,772 | +3.5% | 125,600 | 196億1958万 | -2.85% | 8.29 | 1.7 |
| 10/13 | 1,741 | 1,766 | 1,708 | 1,712 | -2.12% | 94,000 | 189億5526万 | -6.4% | 8.01 | 1.64 |
| 10/12 | 1,760 | 1,765 | 1,735 | 1,749 | -1.19% | 82,900 | 193億6492万 | -4.69% | 8.18 | 1.68 |
| 10/11 | 1,775 | 1,792 | 1,744 | 1,770 | -2.1% | 160,500 | 195億9744万 | -3.65% | 8.28 | 1.7 |
| 10/07 | 1,823 | 1,835 | 1,792 | 1,808 | -1.2% | 139,600 | 200億1817万 | -1.69% | 8.46 | 1.73 |
| 10/06 | 1,820 | 1,865 | 1,811 | 1,830 | +0.55% | 154,900 | 202億6176万 | -0.71% | 8.56 | 1.75 |
| 10/05 | 1,845 | 1,857 | 1,812 | 1,820 | -0.44% | 119,000 | 201億5104万 | -1.99% | 8.51 | 1.74 |
| 10/04 | 1,850 | 1,868 | 1,826 | 1,828 | +0.88% | 116,700 | 202億3961万 | -1.93% | 8.55 | 1.75 |
| 10/03 | 1,776 | 1,812 | 1,730 | 1,812 | +1.46% | 167,600 | 200億6246万 | -3.15% | 8.47 | 1.74 |
| 09/30 | 1,773 | 1,809 | 1,769 | 1,786 | -1.11% | 129,100 | 197億7459万 | -4.34% | 8.35 | 1.71 |
| 09/29 | 1,809 | 1,840 | 1,782 | 1,806 | +2.09% | 160,500 | 199億9603万 | -2.96% | 8.45 | 1.73 |
| 09/28 | 1,830 | 1,830 | 1,745 | 1,769 | -1.17% | 182,300 | 195億8636万 | -4.48% | 8.27 | 1.7 |
| 09/27 | 1,800 | 1,824 | 1,767 | 1,790 | +0.51% | 115,400 | 198億1888万 | -2.82% | 8.37 | 1.72 |
| 09/26 | 1,881 | 1,881 | 1,738 | 1,781 | -7.82% | 341,900 | 197億1923万 | -2.73% | 8.33 | 1.71 |
| 09/22 | 1,853 | 1,935 | 1,835 | 1,932 | +2.38% | 230,600 | 213億9110万 | +6.15% | 9.04 | 1.85 |
| 09/21 | 1,847 | 1,911 | 1,828 | 1,887 | +2.11% | 202,700 | 208億9286万 | +4.66% | 8.82 | 1.81 |
| 09/20 | 1,820 | 1,874 | 1,818 | 1,848 | +2.78% | 138,800 | 204億6105万 | +3.18% | 8.64 | 1.77 |
| 09/16 | 1,841 | 1,854 | 1,795 | 1,798 | -4.26% | 192,400 | 199億745万 | +1.01% | 8.41 | 1.72 |
| 09/15 | 1,844 | 1,900 | 1,826 | 1,878 | +2.23% | 165,400 | 207億9321万 | +6.16% | 8.78 | 1.8 |
| 09/14 | 1,832 | 1,867 | 1,825 | 1,837 | -2.29% | 191,600 | 203億3926万 | +4.61% | 8.59 | 1.76 |
| 09/13 | 1,922 | 1,934 | 1,880 | 1,880 | -2.34% | 214,600 | 208億1536万 | +7% | 8.79 | 1.8 |
| 09/12 | 1,980 | 2,019 | 1,902 | 1,925 | -1.69% | 398,100 | 213億1360万 | +9.87% | 9 | 1.85 |
| 09/09 | 1,851 | 1,980 | 1,831 | 1,958 | +6.36% | 426,100 | 216億7897万 | +12.46% | 9.16 | 1.88 |
| 09/08 | 1,833 | 1,851 | 1,788 | 1,841 | +2.68% | 198,400 | 203億8355万 | +6.48% | 8.61 | 1.76 |
| 09/07 | 1,864 | 1,876 | 1,785 | 1,793 | -4.42% | 237,800 | 198億5209万 | +4.06% | 8.39 | 1.72 |
| 09/06 | 1,873 | 1,975 | 1,850 | 1,876 | +0.32% | 507,100 | 207億7107万 | +8.94% | 8.77 | 1.8 |
| 09/05 | 1,832 | 1,903 | 1,792 | 1,870 | +4.35% | 414,100 | 207億464万 | +8.85% | 8.75 | 1.79 |
| 09/02 | 1,883 | 1,883 | 1,762 | 1,792 | -1.54% | 419,900 | 198億4102万 | +4.61% | 8.38 | 1.72 |
| 09/01 | 1,886 | 1,903 | 1,810 | 1,820 | -4.81% | 472,100 | 201億5104万 | +6.37% | 8.51 | 1.74 |
| 08/31 | 2,208 | 2,249 | 1,894 | 1,912 | -12.69% | 1,397,400 | 211億6966万 | +12.01% | 8.94 | 1.83 |
| 08/30 | 1,991 | 2,215 | 1,975 | 2,190 | +9.88% | 1,042,900 | 242億4768万 | +28.98% | 10.24 | 2.1 |
| 08/29 | 1,940 | 2,079 | 1,932 | 1,993 | -0.35% | 978,200 | 220億6649万 | +19.06% | 9.32 | 1.91 |
| 08/26 | 1,743 | 2,018 | 1,733 | 2,000 | +17.03% | 1,662,600 | 221億4400万 | +20.7% | 9.35 | 1.92 |
| 08/25 | 1,658 | 1,716 | 1,643 | 1,709 | +3.45% | 248,100 | 189億2204万 | +4.08% | 7.99 | 1.64 |
| 08/24 | 1,590 | 1,656 | 1,565 | 1,652 | +4.62% | 361,200 | 182億9094万 | +0.92% | 7.73 | 1.58 |
| 08/23 | 1,498 | 1,579 | 1,485 | 1,579 | +5.13% | 212,600 | 174億8268万 | -3.19% | 7.38 | 1.51 |
| 08/22 | 1,498 | 1,505 | 1,465 | 1,502 | -1.12% | 193,100 | 166億3014万 | -7.63% | 7.02 | 1.44 |
| 08/19 | 1,497 | 1,528 | 1,477 | 1,519 | +0.8% | 175,100 | 168億1836万 | -6.58% | 7.1 | 1.46 |
| 08/18 | 1,502 | 1,522 | 1,475 | 1,507 | -0.92% | 234,200 | 166億8550万 | -7.26% | 7.05 | 1.44 |
| 08/17 | 1,567 | 1,567 | 1,517 | 1,521 | -3% | 275,000 | 168億4051万 | -6.4% | 7.11 | 1.46 |
| 08/16 | 1,598 | 1,602 | 1,533 | 1,568 | -0.82% | 226,700 | 173億6089万 | -3.57% | 7.33 | 1.5 |
| 08/15 | 1,536 | 1,600 | 1,515 | 1,581 | +4.7% | 440,000 | 175億483万 | -2.71% | 7.39 | 1.52 |
| 08/12 | 1,590 | 1,599 | 1,502 | 1,510 | -4.07% | 637,900 | 167億1872万 | -7.02% | 7.06 | 1.45 |
| 08/10 | 1,659 | 1,670 | 1,564 | 1,574 | -15.56% | 1,119,200 | 174億2732万 | -3.14% | 7.36 | 1.51 |
| 08/09 | 1,768 | 1,870 | 1,767 | 1,864 | +7.13% | 417,900 | 206億3820万 | +14.64% | 8.72 | 1.79 |
| 08/08 | 1,682 | 1,744 | 1,675 | 1,740 | +5.07% | 132,500 | 192億6528万 | +7.94% | 8.14 | 1.67 |
| 08/05 | 1,648 | 1,656 | 1,611 | 1,656 | +0.18% | 86,400 | 183億3523万 | +3.24% | 7.74 | 1.59 |
