時価総額
2022/07/06～2022/12/01
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 |
| 12/01 | 3,900 | 3,925 | 3,845 | 3,890 | +0.26% | 629,400 | 3297億5727万 | +1.04% | 4.69 | 0.6 |
| 11/30 | 3,895 | 3,995 | 3,880 | 3,880 | +1.17% | 837,500 | 3289億957万 | +0.81% | 4.68 | 0.6 |
| 11/29 | 3,820 | 3,855 | 3,770 | 3,835 | -0.13% | 552,300 | 3250億9489万 | -0.29% | 4.63 | 0.6 |
| 11/28 | 3,870 | 3,875 | 3,815 | 3,840 | -0.26% | 447,500 | 3255億1875万 | -0.18% | 4.63 | 0.6 |
| 11/25 | 3,910 | 3,910 | 3,835 | 3,850 | -1.16% | 326,700 | 3263億6645万 | +0.1% | 4.64 | 0.6 |
| 11/24 | 3,905 | 3,905 | 3,845 | 3,895 | -0.51% | 378,400 | 3301億8112万 | +1.27% | 4.7 | 0.6 |
| 11/22 | 3,870 | 3,935 | 3,870 | 3,915 | +1.42% | 344,600 | 3318億7653万 | +1.85% | 4.72 | 0.61 |
| 11/21 | 3,830 | 3,870 | 3,810 | 3,860 | +0.78% | 291,400 | 3272億1416万 | +0.49% | 4.66 | 0.6 |
| 11/18 | 3,910 | 3,930 | 3,830 | 3,830 | -1.03% | 384,700 | 3246億7104万 | -0.29% | 4.62 | 0.59 |
| 11/17 | 3,800 | 3,870 | 3,780 | 3,870 | +1.57% | 445,500 | 3280億6186万 | +0.76% | 4.67 | 0.6 |
| 11/16 | 3,935 | 3,935 | 3,810 | 3,810 | -1.42% | 570,600 | 3229億7563万 | -0.81% | 4.6 | 0.59 |
| 11/15 | 3,765 | 3,865 | 3,755 | 3,865 | +1.05% | 739,100 | 3276億3801万 | +0.57% | 4.66 | 0.6 |
| 11/14 | 3,930 | 3,945 | 3,800 | 3,825 | -4.38% | 1,640,600 | 3242億4719万 | -0.52% | 4.61 | 0.59 |
| 11/11 | 4,075 | 4,215 | 3,955 | 4,000 | +7.38% | 3,900,900 | 3390億8203万 | +3.92% | 4.82 | 0.62 |
| 11/10 | 3,700 | 3,765 | 3,665 | 3,725 | -1.19% | 1,981,700 | 3157億7014万 | -3.15% | 4.49 | 0.58 |
| 11/09 | 3,835 | 3,865 | 3,735 | 3,770 | -1.69% | 1,155,000 | 3195億8481万 | -2.2% | 4.55 | 0.59 |
| 11/08 | 3,875 | 3,880 | 3,835 | 3,835 | -0.26% | 390,200 | 3250億9489万 | -0.54% | 4.63 | 0.6 |
| 11/07 | 3,895 | 3,900 | 3,845 | 3,845 | -0.13% | 360,600 | 3259億4260万 | -0.16% | 4.64 | 0.6 |
| 11/04 | 3,885 | 3,915 | 3,840 | 3,850 | -0.65% | 380,200 | 3263億6645万 | 0% | 4.64 | 0.6 |
| 11/02 | 3,860 | 3,925 | 3,860 | 3,875 | +0.91% | 430,300 | 3284億8571万 | +0.75% | 4.67 | 0.6 |
| 11/01 | 3,870 | 3,885 | 3,830 | 3,840 | +0.39% | 338,600 | 3255億1875万 | -0.05% | 4.63 | 0.6 |
| 10/31 | 3,880 | 3,880 | 3,825 | 3,825 | -0.52% | 399,700 | 3242億4719万 | -0.39% | 4.61 | 0.59 |
| 10/28 | 3,825 | 3,860 | 3,810 | 3,845 | -0.26% | 1,645,100 | 3259億4260万 | -0.1% | 4.64 | 0.6 |
| 10/27 | 3,850 | 3,890 | 3,825 | 3,855 | +0.92% | 331,300 | 3267億9030万 | -0.03% | 4.65 | 0.6 |
| 10/26 | 3,865 | 3,875 | 3,820 | 3,820 | -1.04% | 468,100 | 3238億2334万 | -1.06% | 4.61 | 0.59 |
| 10/25 | 3,815 | 3,900 | 3,805 | 3,860 | +1.31% | 498,700 | 3272億1416万 | -0.23% | 4.66 | 0.6 |
| 10/24 | 3,870 | 3,870 | 3,810 | 3,810 | -1.3% | 371,400 | 3229億7563万 | -1.63% | 4.6 | 0.59 |
| 10/21 | 3,855 | 3,900 | 3,845 | 3,860 | +1.05% | 476,300 | 3272億1416万 | -0.52% | 4.66 | 0.6 |
| 10/20 | 3,840 | 3,855 | 3,815 | 3,820 | -0.39% | 378,800 | 3238億2334万 | -1.67% | 4.61 | 0.59 |
| 10/19 | 3,825 | 3,855 | 3,795 | 3,835 | -0.26% | 286,900 | 3250億9489万 | -1.44% | 4.63 | 0.6 |
| 10/18 | 3,845 | 3,865 | 3,835 | 3,845 | 0% | 251,800 | 3259億4260万 | -1.33% | 4.64 | 0.6 |
| 10/17 | 3,820 | 3,865 | 3,800 | 3,845 | -0.52% | 399,900 | 3259億4260万 | -1.41% | 4.64 | 0.6 |
| 10/14 | 3,905 | 3,925 | 3,855 | 3,865 | +0.78% | 357,500 | 3276億3801万 | -1% | 4.66 | 0.6 |
| 10/13 | 3,860 | 3,865 | 3,820 | 3,835 | -0.65% | 459,500 | 3250億9489万 | -1.89% | 4.63 | 0.6 |
| 10/12 | 3,845 | 3,860 | 3,795 | 3,860 | -0.26% | 498,300 | 3272億1416万 | -1.43% | 4.66 | 0.6 |
| 10/11 | 3,875 | 3,930 | 3,840 | 3,870 | -1.28% | 656,000 | 3280億6186万 | -1.3% | 4.67 | 0.6 |
| 10/07 | 3,905 | 3,965 | 3,905 | 3,920 | -0.13% | 388,600 | 3323億39万 | -0.15% | 4.73 | 0.61 |
| 10/06 | 3,995 | 4,065 | 3,915 | 3,925 | 0% | 512,600 | 3327億2424万 | -0.25% | 4.73 | 0.61 |
| 10/05 | 3,960 | 3,975 | 3,905 | 3,925 | -0.51% | 440,600 | 3327億2424万 | -0.56% | 4.73 | 0.61 |
| 10/04 | 3,950 | 3,975 | 3,935 | 3,945 | +3.82% | 787,100 | 3344億1965万 | -0.28% | 4.76 | 0.61 |
| 10/03 | 3,810 | 3,835 | 3,770 | 3,800 | +2.43% | 585,000 | 3221億2793万 | -4.09% | 4.58 | 0.59 |
| 09/30 | 3,665 | 3,780 | 3,655 | 3,710 | -2.5% | 961,300 | 3144億9858万 | -6.74% | 4.47 | 0.58 |
| 09/29 | 3,840 | 3,850 | 3,785 | 3,805 | +1.2% | 640,500 | 3225億5178万 | -4.78% | 4.47 | 0.58 |
| 09/28 | 3,795 | 3,835 | 3,735 | 3,760 | -0.53% | 751,900 | 3187億3711万 | -6.28% | 4.42 | 0.57 |
| 09/27 | 3,795 | 3,865 | 3,765 | 3,780 | -0.13% | 739,400 | 3204億3252万 | -6.16% | 4.44 | 0.57 |
| 09/26 | 3,930 | 3,935 | 3,775 | 3,785 | -6.2% | 1,459,900 | 3208億5637万 | -6.4% | 4.45 | 0.57 |
| 09/22 | 3,985 | 4,045 | 3,955 | 4,035 | +0.37% | 396,500 | 3420億4899万 | -0.54% | 4.74 | 0.61 |
| 09/21 | 3,995 | 4,035 | 3,975 | 4,020 | +0.5% | 402,800 | 3407億7744万 | -0.96% | 4.72 | 0.61 |
| 09/20 | 4,005 | 4,035 | 3,970 | 4,000 | -0.25% | 348,900 | 3390億8203万 | -1.45% | 4.7 | 0.6 |
| 09/16 | 3,915 | 4,010 | 3,905 | 4,010 | +1.01% | 848,800 | 3399億2973万 | -1.3% | 4.71 | 0.61 |
| 09/15 | 4,000 | 4,020 | 3,965 | 3,970 | +0.13% | 274,800 | 3365億3891万 | -2.34% | 4.66 | 0.6 |
| 09/14 | 3,940 | 3,995 | 3,915 | 3,965 | -0.75% | 402,800 | 3361億1506万 | -2.39% | 4.66 | 0.6 |
| 09/13 | 4,005 | 4,020 | 3,955 | 3,995 | +0.5% | 339,200 | 3386億5817万 | -1.55% | 4.69 | 0.6 |
| 09/12 | 4,040 | 4,040 | 3,935 | 3,975 | -0.25% | 341,800 | 3369億6276万 | -1.85% | 4.67 | 0.6 |
| 09/09 | 3,925 | 3,990 | 3,925 | 3,985 | +1.66% | 435,000 | 3378億1047万 | -1.26% | 4.68 | 0.6 |
| 09/08 | 3,795 | 3,950 | 3,785 | 3,920 | -0.25% | 714,000 | 3323億39万 | -2.61% | 4.6 | 0.59 |
| 09/07 | 3,930 | 3,945 | 3,890 | 3,930 | -1.75% | 556,000 | 3331億4809万 | -2.29% | 4.62 | 0.59 |
| 09/06 | 4,010 | 4,060 | 3,975 | 4,000 | -0.37% | 338,300 | 3390億8203万 | -0.42% | 4.7 | 0.6 |
| 09/05 | 4,010 | 4,030 | 3,965 | 4,015 | +1.13% | 577,600 | 3403億5358万 | -0.07% | 4.72 | 0.61 |
| 09/02 | 3,955 | 3,970 | 3,910 | 3,970 | -0.63% | 665,600 | 3365億3891万 | -1.17% | 4.66 | 0.6 |
| 09/01 | 4,080 | 4,095 | 3,980 | 3,995 | -3.62% | 646,900 | 3386億5817万 | -0.5% | 4.69 | 0.6 |
| 08/31 | 4,125 | 4,155 | 4,070 | 4,145 | -2.24% | 691,000 | 3513億7375万 | +3.39% | 4.87 | 0.63 |
| 08/30 | 4,235 | 4,305 | 4,220 | 4,240 | +2.29% | 630,500 | 3594億2695万 | +6.16% | 4.98 | 0.64 |
| 08/29 | 4,040 | 4,160 | 4,035 | 4,145 | +1.34% | 476,600 | 3513億7375万 | +4.46% | 4.87 | 0.63 |
| 08/26 | 4,160 | 4,170 | 4,090 | 4,090 | -2.5% | 468,100 | 3467億1137万 | +3.73% | 4.8 | 0.62 |
| 08/25 | 4,220 | 4,250 | 4,165 | 4,195 | +0.72% | 425,100 | 3556億1228万 | +6.99% | 4.93 | 0.63 |
| 08/24 | 4,280 | 4,305 | 4,155 | 4,165 | -1.07% | 679,000 | 3530億6916万 | +6.96% | 4.89 | 0.63 |
| 08/23 | 4,230 | 4,240 | 4,160 | 4,210 | +0.96% | 533,500 | 3568億8383万 | +8.93% | 4.95 | 0.64 |
| 08/22 | 4,210 | 4,220 | 4,155 | 4,170 | -0.12% | 461,600 | 3534億9301万 | +8.85% | 4.9 | 0.63 |
| 08/19 | 4,170 | 4,195 | 4,140 | 4,175 | +1.83% | 485,900 | 3539億1687万 | +9.84% | 4.9 | 0.63 |
| 08/18 | 4,160 | 4,165 | 4,070 | 4,100 | 0% | 448,900 | 3475億5908万 | +8.75% | 4.82 | 0.62 |
| 08/17 | 4,050 | 4,210 | 4,050 | 4,100 | +1.99% | 1,192,900 | 3475億5908万 | +9.51% | 4.82 | 0.62 |
| 08/16 | 4,035 | 4,060 | 3,950 | 4,020 | -1.83% | 603,700 | 3407億7744万 | +8.06% | 4.72 | 0.61 |
| 08/15 | 4,025 | 4,120 | 4,010 | 4,095 | +1.24% | 704,900 | 3471億3523万 | +10.8% | 4.81 | 0.62 |
| 08/12 | 4,000 | 4,115 | 3,960 | 4,045 | +3.72% | 1,692,600 | 3428億9670万 | +10.22% | 4.75 | 0.61 |
| 08/10 | 3,925 | 3,945 | 3,890 | 3,900 | +1.04% | 985,200 | 3306億498万 | +6.88% | 4.58 | 0.59 |
| 08/09 | 3,850 | 3,880 | 3,835 | 3,860 | +1.71% | 707,100 | 3272億1416万 | +5.96% | 4.53 | 0.58 |
| 08/08 | 3,690 | 3,840 | 3,690 | 3,795 | +4.4% | 936,300 | 3217億407万 | +4.4% | 4.46 | 0.57 |
| 08/05 | 3,605 | 3,645 | 3,535 | 3,635 | -2.15% | 1,553,700 | 3081億4079万 | +0.03% | 4.27 | 0.55 |
| 08/04 | 3,710 | 3,765 | 3,700 | 3,715 | -3% | 976,600 | 3149億2243万 | +2.09% | 4.36 | 0.56 |
| 08/03 | 3,805 | 3,865 | 3,795 | 3,830 | +0.39% | 653,400 | 3246億7104万 | +5.13% | 4.5 | 0.58 |
| 08/02 | 3,820 | 3,860 | 3,765 | 3,815 | -4.98% | 1,495,200 | 3233億9948万 | +4.78% | 4.48 | 0.58 |
| 08/01 | 3,995 | 4,035 | 3,945 | 4,015 | +0.37% | 751,600 | 3403億5358万 | +10.42% | 4.72 | 0.61 |
| 07/29 | 3,900 | 4,020 | 3,895 | 4,000 | +1.78% | 977,200 | 3390億8203万 | +10.44% | 4.7 | 0.6 |
| 07/28 | 3,880 | 3,955 | 3,875 | 3,930 | +2.48% | 1,389,200 | 3331億4809万 | +8.86% | 4.62 | 0.59 |
| 07/27 | 3,750 | 3,870 | 3,745 | 3,835 | +1.86% | 1,244,300 | 3250億9489万 | +6.56% | 4.5 | 0.58 |
| 07/26 | 3,655 | 3,785 | 3,645 | 3,765 | +5.02% | 1,417,600 | 3191億6096万 | +4.76% | 4.42 | 0.57 |
| 07/25 | 3,510 | 3,600 | 3,505 | 3,585 | +1.56% | 763,600 | 3039億227万 | -0.06% | 4.21 | 0.54 |
| 07/22 | 3,510 | 3,555 | 3,495 | 3,530 | -0.28% | 352,000 | 2992億3989万 | -1.81% | 4.15 | 0.53 |
| 07/21 | 3,500 | 3,555 | 3,500 | 3,540 | +0.43% | 442,700 | 3000億8759万 | -1.83% | 4.16 | 0.54 |
| 07/20 | 3,510 | 3,545 | 3,495 | 3,525 | +2.47% | 526,900 | 2988億1604万 | -2.52% | 4.14 | 0.53 |
| 07/19 | 3,435 | 3,465 | 3,405 | 3,440 | +2.23% | 621,300 | 2916億1054万 | -5.31% | 4.04 | 0.52 |
| 07/15 | 3,410 | 3,410 | 3,355 | 3,365 | -1.17% | 483,700 | 2852億5275万 | -7.91% | 3.95 | 0.51 |
| 07/14 | 3,400 | 3,420 | 3,355 | 3,405 | -0.15% | 430,100 | 2886億4357万 | -7.45% | 4 | 0.51 |
| 07/13 | 3,390 | 3,445 | 3,350 | 3,410 | -0.87% | 1,055,800 | 2890億6743万 | -8.06% | 4.01 | 0.52 |
| 07/12 | 3,490 | 3,495 | 3,425 | 3,440 | -2.13% | 545,400 | 2916億1054万 | -7.9% | 4.04 | 0.52 |
| 07/11 | 3,470 | 3,530 | 3,450 | 3,515 | +3.23% | 936,900 | 2979億6833万 | -6.47% | 4.13 | 0.53 |
| 07/08 | 3,510 | 3,515 | 3,400 | 3,405 | -1.45% | 1,263,400 | 2886億4357万 | -9.78% | 4 | 0.51 |
| 07/07 | 3,535 | 3,535 | 3,415 | 3,455 | -1.99% | 1,046,800 | 2928億8210万 | -8.72% | 4.06 | 0.52 |
| 07/06 | 3,550 | 3,595 | 3,435 | 3,525 | -5.75% | 2,854,800 | 2988億1604万 | -6.97% | 4.14 | 0.53 |
