時価総額
2013/10/31～2022/01/31
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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2022 |
| 01/31 | 11,833 | 12,017 | 10,167 | 10,367 | -11.52% | 19,107,000 | 1兆1225億 | +4.49% | 16.95 | 3.84 |
| 2021 |
| 12/30 | 10,850 | 11,800 | 10,600 | 11,717 | +7.82% | 10,970,400 | 1兆2687億 | +18.93% | 19.16 | 4.33 |
| 11/30 | 10,433 | 11,517 | 10,250 | 10,867 | +6.54% | 10,782,900 | 1兆1767億 | +12.05% | 17.77 | 4.02 |
| 10/29 | 10,233 | 10,567 | 9,353 | 10,200 | -2.39% | 17,208,300 | 1兆1044億 | +6.45% | 16.68 | 3.77 |
| 09/30 | 10,583 | 12,200 | 10,317 | 10,450 | -2.18% | 13,053,000 | 1兆1314億 | +10.63% | 17.09 | 3.87 |
| 08/31 | 10,550 | 11,133 | 10,217 | 10,683 | +2.89% | 9,009,000 | 1兆1561億 | +15.05% | 17.46 | 3.95 |
| 07/30 | 11,283 | 11,500 | 10,150 | 10,383 | -8.25% | 11,946,000 | 1兆1234億 | +13.75% | 16.97 | 3.84 |
| 06/30 | 11,233 | 11,767 | 10,833 | 11,317 | +1.04% | 10,581,600 | 1兆2244億 | +26.46% | 18.49 | 4.18 |
| 05/31 | 11,850 | 11,967 | 10,233 | 11,200 | -5.08% | 12,612,900 | 1兆2116億 | +28.77% | 18.3 | 4.14 |
| 04/30 | 11,850 | 12,783 | 11,717 | 11,800 | +1.87% | 12,051,300 | 1兆2765億 | +38.74% | 19.28 | 4.36 |
| 03/31 | 11,367 | 11,900 | 10,317 | 11,583 | +4.04% | 14,236,500 | 1兆2524億 | +40.52% | 32.04 | 4.99 |
| 02/26 | 11,300 | 12,033 | 10,883 | 11,133 | -1.91% | 10,141,200 | 1兆2037億 | +39.45% | 30.79 | 4.79 |
| 01/29 | 11,633 | 12,983 | 11,350 | 11,350 | -2.01% | 11,342,700 | 1兆2270億 | +46.39% | 31.39 | 4.88 |
| 2020 |
| 12/30 | 11,150 | 11,633 | 10,533 | 11,583 | +4.51% | 8,804,100 | 1兆2519億 | +55.06% | 32.02 | 4.98 |
| 11/30 | 9,427 | 11,233 | 9,297 | 11,083 | +18.62% | 9,580,200 | 1兆1978億 | +53.34% | 30.64 | 4.77 |
| 10/30 | 8,637 | 9,797 | 8,400 | 9,343 | +10.31% | 13,014,300 | 1兆97億 | +33.02% | 25.83 | 4.02 |
| 09/30 | 8,270 | 8,710 | 7,767 | 8,470 | +2.75% | 12,478,800 | 9151億229万 | +22.68% | 23.41 | 3.64 |
| 08/31 | 8,290 | 8,803 | 7,997 | 8,243 | -1.75% | 10,727,100 | 8906億1313万 | +20.69% | 22.78 | 3.54 |
| 07/31 | 8,790 | 9,430 | 8,390 | 8,390 | -3.53% | 13,124,100 | 9063億8858万 | +24.24% | 23.18 | 3.61 |
| 06/30 | 8,127 | 8,997 | 7,837 | 8,697 | +8.44% | 15,124,500 | 9395億1840万 | +30.38% | 24.03 | 3.74 |
| 05/29 | 7,860 | 8,503 | 7,830 | 8,020 | -1.19% | 12,326,400 | 8650億9585万 | +21.59% | 22.13 | 3.44 |
| 04/30 | 7,047 | 8,327 | 6,540 | 8,117 | +14% | 17,063,400 | 8755億2302万 | +24.26% | 22.39 | 3.48 |
| 03/31 | 7,233 | 7,903 | 5,857 | 7,120 | -2.38% | 29,586,600 | 7680億1526万 | +9.3% | 27.77 | 3.4 |
| 02/28 | 8,220 | 9,190 | 7,217 | 7,293 | -15.33% | 18,792,000 | 7866億5100万 | +11.09% | 28.44 | 3.49 |
| 01/31 | 8,500 | 9,330 | 8,400 | 8,613 | -0.23% | 16,940,700 | 9289億6533万 | +30.23% | 33.59 | 4.12 |
| 2019 |
| 12/30 | 7,933 | 8,880 | 7,693 | 8,633 | +9.65% | 11,862,900 | 9307億9862万 | +30.75% | 33.66 | 4.13 |
| 11/29 | 7,793 | 8,107 | 7,293 | 7,873 | -1.09% | 15,294,900 | 8487億9582万 | +19.47% | 30.69 | 3.76 |
| 10/31 | 6,940 | 8,483 | 6,780 | 7,960 | +16.72% | 20,733,900 | 8581億1516万 | +20.19% | 31.03 | 3.8 |
| 09/30 | 6,507 | 7,347 | 6,480 | 6,820 | +6.01% | 17,585,100 | 7351億5994万 | +3.18% | 26.58 | 3.26 |
| 08/30 | 6,593 | 6,760 | 6,017 | 6,433 | -4.6% | 15,917,700 | 6934億7932万 | -2.53% | 25.07 | 3.07 |
| 07/31 | 6,183 | 7,273 | 5,873 | 6,743 | +14.42% | 23,896,800 | 7268億9365万 | +2.13% | 26.28 | 3.22 |
| 06/28 | 4,983 | 5,923 | 4,947 | 5,893 | +16.55% | 16,593,900 | 6352億6663万 | -10.34% | 22.97 | 2.82 |
| 05/31 | 6,167 | 6,180 | 4,943 | 5,057 | -20.49% | 19,968,900 | 5450億7586万 | -23.29% | 19.71 | 2.42 |
| 04/26 | 5,390 | 6,637 | 5,370 | 6,360 | +20.99% | 22,176,300 | 6855億6483万 | -3.99% | 24.79 | 3.04 |
| 03/29 | 5,167 | 5,610 | 4,690 | 5,257 | +2.8% | 18,714,300 | 5666億3141万 | -20.31% | 19.66 | 2.59 |
| 02/28 | 5,267 | 5,640 | 5,097 | 5,113 | -4.6% | 14,909,700 | 5511億8109万 | -22.65% | 19.12 | 2.52 |
| 01/31 | 4,043 | 5,410 | 3,903 | 5,360 | +25.14% | 23,672,700 | 5777億7001万 | -18.78% | 20.04 | 2.64 |
| 2018 |
| 12/28 | 5,667 | 5,867 | 3,947 | 4,283 | -22.36% | 20,214,000 | 4617億1297万 | -34.83% | 16.02 | 2.11 |
| 11/30 | 5,900 | 6,413 | 5,383 | 5,517 | -7.9% | 15,449,700 | 5946億4764万 | -16.19% | 20.63 | 2.72 |
| 10/31 | 6,347 | 6,593 | 5,360 | 5,990 | -5.52% | 19,999,500 | 6456億4360万 | -8.28% | 22.4 | 2.95 |
| 09/28 | 6,557 | 6,627 | 5,773 | 6,340 | -4.33% | 13,790,400 | 6833億6142万 | -1.71% | 23.7 | 3.12 |
| 08/31 | 6,327 | 6,650 | 5,740 | 6,627 | +4.8% | 13,276,500 | 7142億5005万 | +4.32% | 24.78 | 3.26 |
| 07/31 | 6,290 | 6,800 | 5,940 | 6,323 | +0.32% | 15,104,700 | 6815億5550万 | +1.51% | 23.64 | 3.11 |
| 06/29 | 6,850 | 7,167 | 6,103 | 6,303 | -7.98% | 18,411,600 | 6793億9225万 | +3.37% | 23.57 | 3.1 |
| 05/31 | 6,560 | 7,287 | 6,437 | 6,850 | +6.59% | 19,210,200 | 7383億1363万 | +14.41% | 25.61 | 3.37 |
| 04/27 | 7,653 | 7,997 | 6,367 | 6,427 | -15.99% | 16,721,400 | 6926億8164万 | +10.06% | 24.03 | 3.16 |
| 03/30 | 8,250 | 8,863 | 7,270 | 7,650 | -8.96% | 15,614,100 | 8245億3316万 | +34% | 22.18 | 4.04 |
| 02/28 | 8,620 | 8,780 | 7,473 | 8,403 | -1.29% | 13,926,000 | 9056億9624万 | +51.63% | 24.36 | 4.43 |
| 01/31 | 8,690 | 9,273 | 8,450 | 8,513 | +1.87% | 12,997,800 | 9175億4674万 | +58.95% | 24.68 | 4.49 |
| 2017 |
| 12/29 | 8,333 | 8,823 | 7,733 | 8,357 | +0.84% | 18,708,300 | 9005億8136万 | +61.67% | 24.22 | 4.41 |
| 11/30 | 8,877 | 9,463 | 8,000 | 8,287 | -4.86% | 22,265,100 | 8924億118万 | +65.97% | 24 | 4.37 |
| 10/31 | 7,667 | 8,717 | 7,587 | 8,710 | +14.15% | 12,834,900 | 9375億2535万 | +81.08% | 25.22 | 4.59 |
| 09/29 | 6,590 | 7,860 | 6,370 | 7,630 | +16.13% | 15,472,800 | 8212億7651万 | +66.85% | 22.09 | 4.02 |
| 08/31 | 6,477 | 6,757 | 6,133 | 6,570 | +0.72% | 14,884,200 | 7070億6808万 | +49.66% | 19.02 | 3.46 |
| 07/31 | 5,973 | 6,830 | 5,713 | 6,523 | +9.21% | 17,191,200 | 7020億2817万 | +53.31% | 18.88 | 3.44 |
| 06/30 | 6,500 | 6,747 | 5,873 | 5,973 | -6.18% | 21,867,900 | 6428億3826万 | +44.67% | 17.29 | 3.15 |
| 05/31 | 5,917 | 6,480 | 5,913 | 6,367 | +8.4% | 28,099,800 | 6851億3172万 | +57.4% | 18.43 | 3.35 |
| 04/28 | 5,673 | 5,917 | 5,160 | 5,873 | +4.08% | 18,463,200 | 6320億3769万 | +49.22% | 17 | 3.09 |
| 03/31 | 5,647 | 5,997 | 5,437 | 5,643 | +0.24% | 14,580,600 | 6072億8707万 | +46.01% | 25.09 | 3.37 |
| 02/28 | 4,737 | 5,797 | 4,710 | 5,630 | +16.97% | 16,236,000 | 6056億5970万 | +48.71% | 25.02 | 3.36 |
| 01/31 | 4,790 | 4,923 | 4,650 | 4,813 | +1.98% | 11,714,700 | 5176億8080万 | +29.91% | 21.39 | 2.87 |
| 2016 |
| 12/30 | 4,573 | 4,797 | 4,260 | 4,720 | +4.42% | 13,269,600 | 5076億4266万 | +29.6% | 20.97 | 2.81 |
| 11/30 | 4,200 | 4,570 | 4,000 | 4,520 | +6.77% | 13,560,900 | 4855億1405万 | +26.29% | 20.06 | 2.69 |
| 10/31 | 3,997 | 4,283 | 3,913 | 4,233 | +6.81% | 12,984,000 | 4546億1645万 | +21.02% | 18.78 | 2.52 |
| 09/30 | 3,897 | 4,010 | 3,757 | 3,963 | +1.8% | 12,472,800 | 4256億2122万 | +15.62% | 17.58 | 2.36 |
| 08/31 | 3,470 | 3,923 | 3,443 | 3,893 | +9.98% | 15,331,800 | 4180億3153万 | +15.94% | 17.27 | 2.32 |
| 07/29 | 3,067 | 3,550 | 2,907 | 3,540 | +15.56% | 16,323,300 | 3800億9374万 | +7.53% | 15.7 | 2.11 |
| 06/30 | 3,510 | 3,617 | 2,970 | 3,063 | -12.89% | 22,593,000 | 3289億1350万 | -5.48% | 13.59 | 1.82 |
| 05/31 | 3,050 | 3,527 | 3,023 | 3,517 | +11.52% | 19,790,400 | 3775億8102万 | +9.72% | 15.6 | 2.09 |
| 04/28 | 3,187 | 3,430 | 2,963 | 3,153 | -0.84% | 20,277,600 | 3385億6650万 | +0.2% | 13.99 | 1.88 |
| 03/31 | 3,437 | 3,580 | 3,117 | 3,180 | -8.27% | 22,288,800 | 3414億2964万 | +2.35% | 14.78 | 2.04 |
| 02/29 | 3,803 | 3,987 | 3,130 | 3,467 | -7.96% | 22,004,400 | 3721億8345万 | +12.88% | 16.11 | 2.23 |
| 01/29 | 3,813 | 3,847 | 3,313 | 3,767 | -1.74% | 14,493,600 | 4043億9051万 | +24.35% | 17.51 | 2.42 |
| 2015 |
| 12/30 | 3,967 | 4,087 | 3,697 | 3,833 | -3.04% | 15,001,200 | 4115億4786万 | +29.03% | 17.82 | 2.46 |
| 11/30 | 3,667 | 3,997 | 3,373 | 3,953 | +6.75% | 16,825,800 | 4242億932万 | +35.81% | 18.37 | 2.54 |
| 10/30 | 2,807 | 3,720 | 2,807 | 3,703 | +32.89% | 21,389,700 | 3971億9884万 | +30.58% | 17.2 | 2.38 |
| 09/30 | 3,020 | 3,190 | 2,767 | 2,787 | -8.73% | 17,598,900 | 2988億8229万 | +0.86% | 12.94 | 1.79 |
| 08/31 | 3,197 | 3,303 | 2,780 | 3,053 | -4.48% | 21,380,400 | 3272億775万 | +11.93% | 14.17 | 1.96 |
| 07/31 | 3,377 | 3,457 | 3,077 | 3,197 | -5.33% | 18,542,700 | 3425億5739万 | +19.15% | 14.83 | 2.05 |
| 06/30 | 3,817 | 3,873 | 3,290 | 3,377 | -12.67% | 25,275,300 | 3618億4634万 | +27.57% | 15.67 | 2.16 |
| 05/29 | 3,607 | 4,043 | 3,503 | 3,867 | +5.84% | 15,192,000 | 4142億2522万 | +48.6% | 17.93 | 2.48 |
| 04/30 | 4,087 | 4,293 | 3,613 | 3,653 | -10.75% | 19,078,200 | 3913億1881万 | +44.34% | 16.94 | 2.34 |
| 03/31 | 3,660 | 4,320 | 3,613 | 4,093 | +11.64% | 20,369,700 | 4384億4844万 | +66.67% | 21.85 | 2.9 |
| 02/27 | 3,557 | 3,700 | 3,313 | 3,667 | +1.2% | 14,766,600 | 3917億748万 | +55.17% | 19.52 | 2.59 |
| 01/30 | 3,237 | 3,723 | 3,203 | 3,623 | +11.95% | 17,486,700 | 3869億5755万 | +58.71% | 19.28 | 2.56 |
| 2014 |
| 12/30 | 3,143 | 3,420 | 3,007 | 3,237 | +2.97% | 18,029,100 | 3456億6309万 | +47.26% | 17.22 | 2.29 |
| 11/28 | 2,520 | 3,153 | 2,510 | 3,143 | +26.24% | 19,263,600 | 3222億5104万 | +47.78% | 16.03 | 2.13 |
| 10/31 | 2,493 | 2,500 | 2,250 | 2,490 | +0.27% | 14,733,000 | 2549億6645万 | +21.23% | 12.68 | 1.68 |
| 09/30 | 2,220 | 2,507 | 2,207 | 2,483 | +12.03% | 11,773,500 | 2542億8380万 | +23.92% | 12.65 | 1.68 |
| 08/29 | 2,227 | 2,263 | 2,083 | 2,217 | -0.75% | 10,457,100 | 2269億7816万 | +13.27% | 11.29 | 1.5 |
| 07/31 | 2,263 | 2,387 | 2,187 | 2,233 | -1.47% | 17,952,000 | 2286億8476万 | +16.08% | 11.37 | 1.51 |
| 06/30 | 2,193 | 2,407 | 2,183 | 2,267 | +4.29% | 12,144,000 | 2312億3004万 | +19.68% | 11.5 | 1.53 |
| 05/30 | 2,100 | 2,193 | 1,997 | 2,173 | +4.99% | 11,109,000 | 2217億880万 | +16.91% | 11.02 | 1.46 |
| 04/30 | 2,140 | 2,340 | 2,067 | 2,070 | -3.27% | 13,873,200 | 2111億6743万 | +12.75% | 10.5 | 1.39 |
| 03/31 | 2,250 | 2,340 | 2,033 | 2,140 | -6.28% | 15,756,000 | 2183億836万 | +17.97% | 18.01 | 1.79 |
| 02/28 | 2,393 | 2,420 | 2,153 | 2,283 | -4.99% | 14,324,400 | 2329億3026万 | +27.63% | 19.22 | 1.91 |
| 01/31 | 2,327 | 2,590 | 2,233 | 2,403 | +3.3% | 15,002,700 | 2451億7185万 | +37.18% | 20.23 | 2.01 |
| 2013 |
| 12/30 | 2,343 | 2,377 | 2,223 | 2,327 | -0.71% | 14,086,200 | 2373億5083万 | +36.06% | 19.57 | 1.95 |
| 11/29 | 2,063 | 2,360 | 1,943 | 2,343 | +13.57% | 16,342,200 | 2390億5105万 | +40.32% | 19.71 | 1.96 |
| 10/31 | 1,887 | 2,110 | 1,827 | 2,063 | +10.14% | 17,091,000 | 2104億8734万 | +26.35% | 17.36 | 1.73 |
