時価総額
2022/06/21~2022/11/15
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 |
11/15 | 873 | 897 | 873 | 892 | +2.06% | 422,900 | 2177億700万 | +6.06% | 9.38 | 0.58 |
11/14 | 895 | 903 | 874 | 874 | -2.35% | 730,800 | 2133億1380万 | +3.92% | 9.19 | 0.57 |
11/11 | 875 | 901 | 854 | 895 | +8.88% | 1,600,100 | 2184億3919万 | +6.29% | 9.41 | 0.58 |
11/10 | 820 | 822 | 809 | 822 | +0.12% | 693,500 | 2006億2237万 | -2.26% | 8.65 | 0.53 |
11/09 | 825 | 825 | 816 | 821 | -0.48% | 587,800 | 2003億7830万 | -2.73% | 8.64 | 0.53 |
11/08 | 832 | 837 | 823 | 825 | 0% | 595,500 | 2013億5456万 | -2.48% | 8.68 | 0.54 |
11/07 | 825 | 828 | 813 | 825 | +0.98% | 612,500 | 2013億5456万 | -2.6% | 8.68 | 0.54 |
11/04 | 828 | 831 | 809 | 817 | -2.62% | 781,900 | 1994億203万 | -3.88% | 8.59 | 0.53 |
11/02 | 820 | 840 | 818 | 839 | +2.94% | 1,068,600 | 2047億7149万 | -1.64% | 8.82 | 0.54 |
11/01 | 825 | 826 | 810 | 815 | -1.09% | 722,500 | 1989億1390万 | -4.68% | 8.57 | 0.53 |
10/31 | 818 | 826 | 815 | 824 | +1.6% | 647,600 | 2011億1050万 | -4.07% | 8.67 | 0.53 |
10/28 | 805 | 816 | 800 | 811 | -0.12% | 1,044,900 | 1979億3764万 | -5.92% | 8.53 | 0.53 |
10/27 | 822 | 822 | 811 | 812 | -2.05% | 508,200 | 1981億8170万 | -6.24% | 8.54 | 0.53 |
10/26 | 836 | 836 | 826 | 829 | -0.96% | 544,100 | 2023億3083万 | -4.82% | 8.72 | 0.54 |
10/25 | 836 | 839 | 826 | 837 | +1.7% | 350,800 | 2042億8336万 | -4.45% | 8.8 | 0.54 |
10/24 | 835 | 836 | 819 | 823 | +0.73% | 508,200 | 2008億6643万 | -6.48% | 8.66 | 0.53 |
10/21 | 825 | 828 | 816 | 817 | -0.97% | 341,200 | 1994億203万 | -7.68% | 8.59 | 0.53 |
10/20 | 843 | 857 | 821 | 825 | -2.83% | 678,800 | 2013億5456万 | -7.3% | 8.68 | 0.54 |
10/19 | 824 | 851 | 820 | 849 | +3.16% | 852,600 | 2072億1215万 | -5.25% | 8.93 | 0.55 |
10/18 | 843 | 844 | 819 | 823 | -1.67% | 1,005,900 | 2008億6643万 | -8.56% | 8.66 | 0.53 |
10/17 | 861 | 861 | 837 | 837 | -4.34% | 796,900 | 2042億8336万 | -7.51% | 8.8 | 0.54 |
10/14 | 891 | 892 | 872 | 875 | -0.11% | 481,900 | 2135億5787万 | -3.74% | 9.2 | 0.57 |
10/13 | 869 | 876 | 864 | 876 | +0.23% | 343,400 | 2138億194万 | -3.95% | 9.21 | 0.57 |
10/12 | 881 | 885 | 870 | 874 | -0.91% | 367,900 | 2133億1380万 | -4.38% | 9.19 | 0.57 |
10/11 | 885 | 894 | 872 | 882 | -1.34% | 435,300 | 2152億6633万 | -3.82% | 9.28 | 0.57 |
10/07 | 883 | 899 | 879 | 894 | +0.11% | 392,000 | 2181億9513万 | -2.72% | 9.4 | 0.58 |
10/06 | 891 | 904 | 891 | 893 | +0.22% | 433,800 | 2179億5106万 | -3.04% | 9.39 | 0.58 |
10/05 | 907 | 909 | 888 | 891 | -0.22% | 330,800 | 2174億6293万 | -3.47% | 9.37 | 0.58 |
10/04 | 890 | 906 | 887 | 893 | +2.06% | 356,400 | 2179億5106万 | -3.46% | 9.39 | 0.58 |
10/03 | 850 | 877 | 849 | 875 | +2.82% | 344,900 | 2135億5787万 | -5.71% | 9.2 | 0.57 |
09/30 | 886 | 889 | 845 | 851 | -4.49% | 711,200 | 2077億28万 | -8.59% | 8.95 | 0.55 |
09/29 | 895 | 901 | 876 | 891 | +0.34% | 559,200 | 2174億6293万 | -4.81% | 9.37 | 0.58 |
09/28 | 898 | 902 | 878 | 888 | -1.55% | 593,300 | 2167億3073万 | -5.33% | 9.34 | 0.58 |
09/27 | 905 | 918 | 902 | 902 | +0.78% | 343,600 | 2201億4766万 | -4.14% | 9.49 | 0.59 |
09/26 | 906 | 910 | 889 | 895 | -2.29% | 476,700 | 2184億3919万 | -5.09% | 9.41 | 0.58 |
09/22 | 903 | 920 | 895 | 916 | +1.22% | 531,000 | 2235億6458万 | -3.07% | 9.63 | 0.59 |
09/21 | 928 | 935 | 902 | 905 | -3.83% | 471,900 | 2208億7986万 | -4.44% | 9.52 | 0.59 |
09/20 | 949 | 952 | 936 | 941 | -0.32% | 434,900 | 2296億6624万 | -0.74% | 9.9 | 0.61 |
09/16 | 944 | 946 | 930 | 944 | +0.11% | 657,200 | 2303億9843万 | -0.53% | 9.93 | 0.61 |
09/15 | 940 | 947 | 937 | 943 | +0.53% | 267,600 | 2301億5437万 | -0.74% | 9.92 | 0.61 |
09/14 | 941 | 945 | 936 | 938 | -1.88% | 306,900 | 2289億3404万 | -1.26% | 9.87 | 0.61 |
09/13 | 960 | 961 | 951 | 956 | -0.62% | 229,700 | 2333億2723万 | +0.63% | 10.05 | 0.62 |
09/12 | 970 | 972 | 960 | 962 | +0.84% | 158,900 | 2347億9163万 | +1.37% | 10.12 | 0.62 |
09/09 | 956 | 966 | 953 | 954 | -0.42% | 408,200 | 2328億3910万 | +0.74% | 10.03 | 0.62 |
09/08 | 947 | 960 | 943 | 958 | +1.91% | 250,300 | 2338億1536万 | +1.38% | 10.08 | 0.62 |
09/07 | 925 | 940 | 920 | 940 | +1.51% | 196,200 | 2294億2217万 | -0.32% | 9.89 | 0.61 |
09/06 | 929 | 933 | 914 | 926 | -0.54% | 311,500 | 2260億524万 | -1.7% | 9.74 | 0.6 |
09/05 | 939 | 940 | 926 | 931 | -1.59% | 238,400 | 2272億2558万 | -1.17% | 9.79 | 0.6 |
09/02 | 950 | 951 | 939 | 946 | -0.53% | 261,800 | 2308億8657万 | +0.53% | 9.95 | 0.61 |
09/01 | 935 | 953 | 933 | 951 | +0.63% | 531,800 | 2321億690万 | +1.17% | 10 | 0.62 |
08/31 | 923 | 951 | 921 | 945 | +0.75% | 358,000 | 2306億4250万 | +0.64% | 9.94 | 0.61 |
08/30 | 951 | 952 | 937 | 938 | 0% | 145,000 | 2289億3404万 | -0.11% | 9.87 | 0.61 |
08/29 | 925 | 943 | 920 | 938 | -1.78% | 380,400 | 2289億3404万 | -0.11% | 9.87 | 0.61 |
08/26 | 970 | 971 | 954 | 955 | -0.93% | 106,100 | 2330億8316万 | +1.7% | 10.04 | 0.62 |
08/25 | 968 | 969 | 957 | 964 | +0.31% | 228,500 | 2352億7976万 | +2.77% | 10.14 | 0.63 |
08/24 | 965 | 970 | 955 | 961 | +1.16% | 309,200 | 2345億4756万 | +2.56% | 10.11 | 0.62 |
08/23 | 954 | 959 | 948 | 950 | -1.14% | 183,800 | 2318億6283万 | +1.6% | 9.99 | 0.62 |
08/22 | 950 | 966 | 944 | 961 | +0.31% | 188,900 | 2345億4756万 | +3.11% | 10.11 | 0.62 |
08/19 | 959 | 962 | 956 | 958 | +0.84% | 164,200 | 2338億1536万 | +3.12% | 10.08 | 0.62 |
08/18 | 946 | 954 | 946 | 950 | -0.63% | 257,300 | 2318億6283万 | +2.59% | 9.99 | 0.62 |
08/17 | 954 | 962 | 946 | 956 | +1.06% | 290,900 | 2333億2723万 | +3.69% | 10.05 | 0.62 |
08/16 | 956 | 956 | 938 | 946 | -1.97% | 242,200 | 2308億8657万 | +2.94% | 9.95 | 0.61 |
08/15 | 965 | 973 | 962 | 965 | +0.42% | 285,000 | 2355億2382万 | +5.46% | 10.15 | 0.63 |
08/12 | 956 | 969 | 954 | 961 | +1.8% | 528,200 | 2345億4756万 | +5.6% | 10.11 | 0.62 |
08/10 | 929 | 946 | 923 | 944 | +1.29% | 261,500 | 2303億9843万 | +4.31% | 9.93 | 0.61 |
08/09 | 938 | 944 | 927 | 932 | -0.32% | 242,700 | 2274億6964万 | +3.33% | 9.8 | 0.6 |
08/08 | 915 | 937 | 915 | 935 | +2.41% | 329,000 | 2282億184万 | +3.89% | 9.83 | 0.61 |
08/05 | 896 | 918 | 896 | 913 | +0.44% | 482,300 | 2228億3238万 | +1.78% | 9.6 | 0.59 |
08/04 | 913 | 918 | 906 | 909 | 0% | 316,700 | 2218億5612万 | +1.45% | 9.56 | 0.59 |
08/03 | 914 | 918 | 908 | 909 | -0.44% | 399,100 | 2218億5612万 | +1.45% | 9.56 | 0.59 |
08/02 | 919 | 920 | 905 | 913 | -1.93% | 302,200 | 2228億3238万 | +1.78% | 9.6 | 0.59 |
08/01 | 910 | 931 | 910 | 931 | +3.33% | 379,300 | 2272億2558万 | +3.79% | 9.79 | 0.6 |
07/29 | 919 | 919 | 897 | 901 | -1.74% | 429,500 | 2199億359万 | +0.56% | 9.48 | 0.58 |
07/28 | 939 | 939 | 916 | 917 | -1.93% | 332,600 | 2238億865万 | +2.12% | 9.64 | 0.59 |
07/27 | 931 | 940 | 927 | 935 | -0.43% | 343,200 | 2282億184万 | +4.12% | 9.83 | 0.61 |
07/26 | 929 | 944 | 929 | 939 | +0.64% | 318,400 | 2291億7810万 | +4.92% | 9.88 | 0.61 |
07/25 | 950 | 950 | 930 | 933 | -0.53% | 609,600 | 2277億1371万 | +4.6% | 9.81 | 0.61 |
07/22 | 932 | 943 | 932 | 938 | +0.11% | 370,300 | 2289億3404万 | +5.27% | 9.87 | 0.61 |
07/21 | 929 | 940 | 929 | 937 | +1.41% | 402,200 | 2286億8997万 | +5.28% | 9.86 | 0.61 |
07/20 | 924 | 930 | 919 | 924 | +1.87% | 357,000 | 2255億1711万 | +3.82% | 9.72 | 0.6 |
07/19 | 894 | 907 | 894 | 907 | +2.37% | 306,500 | 2213億6799万 | +1.8% | 9.54 | 0.59 |
07/15 | 891 | 896 | 883 | 886 | -0.34% | 381,800 | 2162億4260万 | -0.78% | 9.32 | 0.57 |
07/14 | 875 | 892 | 875 | 889 | +1.72% | 374,700 | 2169億7480万 | -0.78% | 9.35 | 0.58 |
07/13 | 879 | 884 | 874 | 874 | +1.16% | 378,400 | 2133億1380万 | -2.78% | 9.19 | 0.57 |
07/12 | 870 | 874 | 858 | 864 | -1.71% | 470,000 | 2108億7314万 | -4.21% | 9.09 | 0.56 |
07/11 | 862 | 888 | 862 | 879 | +3.78% | 636,600 | 2145億3414万 | -2.98% | 9.25 | 0.57 |
07/08 | 852 | 862 | 847 | 847 | +1.19% | 624,100 | 2067億2402万 | -6.72% | 8.91 | 0.55 |
07/07 | 835 | 843 | 822 | 837 | +0.6% | 696,900 | 2042億8336万 | -8.12% | 8.8 | 0.54 |
07/06 | 849 | 854 | 825 | 832 | -4.26% | 906,800 | 2030億6303万 | -9.17% | 8.75 | 0.54 |
07/05 | 879 | 881 | 864 | 869 | -0.69% | 374,500 | 2120億9347万 | -5.54% | 9.14 | 0.56 |
07/04 | 869 | 875 | 861 | 875 | +2.22% | 710,300 | 2135億5787万 | -5.1% | 9.2 | 0.57 |
07/01 | 885 | 894 | 853 | 856 | -4.14% | 869,300 | 2089億2061万 | -7.46% | 9 | 0.56 |
06/30 | 908 | 912 | 891 | 893 | -2.4% | 564,200 | 2179億5106万 | -3.67% | 9.39 | 0.58 |
06/29 | 924 | 924 | 910 | 915 | -1.19% | 347,500 | 2233億2052万 | -1.29% | 9.62 | 0.59 |
06/28 | 922 | 927 | 912 | 926 | +0.98% | 382,400 | 2260億524万 | -0.11% | 9.74 | 0.6 |
06/27 | 936 | 938 | 911 | 917 | -0.54% | 351,200 | 2238億865万 | -0.97% | 9.64 | 0.59 |
06/24 | 932 | 933 | 914 | 922 | -1.07% | 454,400 | 2250億2898万 | -0.43% | 9.7 | 0.6 |
06/23 | 927 | 947 | 926 | 932 | +0.76% | 868,200 | 2274億6964万 | +0.65% | 9.8 | 0.6 |
06/22 | 935 | 937 | 900 | 925 | +6.44% | 1,660,100 | 2257億6118万 | +0.11% | 9.73 | 0.6 |
06/21 | 878 | 888 | 862 | 869 | +0.7% | 585,200 | 2120億9347万 | -5.85% | 9.14 | 0.56 |