時価総額
2022/07/27~2022/12/21
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 |
12/21 | 1,329 | 1,332 | 1,316 | 1,325 | -0.45% | 6,564,700 | 2兆8450億 | -3.21% | 13.08 | 0.91 |
12/20 | 1,350 | 1,361 | 1,320 | 1,331 | -1.04% | 6,369,500 | 2兆8579億 | -2.92% | 13.14 | 0.91 |
12/19 | 1,342 | 1,348 | 1,340 | 1,345 | -0.3% | 2,841,300 | 2兆8879億 | -1.97% | 13.28 | 0.92 |
12/16 | 1,349 | 1,354 | 1,341 | 1,349 | -1.39% | 6,123,500 | 2兆8965億 | -1.68% | 13.32 | 0.93 |
12/15 | 1,364 | 1,375 | 1,357 | 1,368 | -1.08% | 4,238,900 | 2兆9373億 | -0.22% | 13.5 | 0.94 |
12/14 | 1,381 | 1,388 | 1,375 | 1,383 | +0.58% | 2,924,400 | 2兆9695億 | +0.95% | 13.65 | 0.95 |
12/13 | 1,384 | 1,396 | 1,374 | 1,375 | +0.73% | 4,908,700 | 2兆9524億 | +0.59% | 13.57 | 0.94 |
12/12 | 1,362 | 1,376 | 1,360 | 1,365 | +0.22% | 4,528,400 | 2兆9309億 | 0% | 13.47 | 0.94 |
12/09 | 1,325 | 1,365 | 1,323 | 1,362 | +3.18% | 7,935,400 | 2兆9244億 | -0.07% | 13.44 | 0.94 |
12/08 | 1,327 | 1,328 | 1,315 | 1,320 | -0.53% | 4,463,900 | 2兆8343億 | -2.94% | 13.03 | 0.91 |
12/07 | 1,320 | 1,336 | 1,314 | 1,327 | -1.34% | 5,144,600 | 2兆8493億 | -2.43% | 13.1 | 0.91 |
12/06 | 1,341 | 1,348 | 1,336 | 1,345 | 0% | 3,176,600 | 2兆8879億 | -1.03% | 13.28 | 0.92 |
12/05 | 1,345 | 1,350 | 1,335 | 1,345 | +0.22% | 3,700,200 | 2兆8879億 | -1.03% | 13.28 | 0.92 |
12/02 | 1,360 | 1,361 | 1,327 | 1,342 | -2.33% | 5,894,100 | 2兆8815億 | -1.32% | 13.25 | 0.92 |
12/01 | 1,381 | 1,382 | 1,365 | 1,374 | -0.29% | 4,253,200 | 2兆9502億 | +0.88% | 13.56 | 0.94 |
11/30 | 1,377 | 1,383 | 1,370 | 1,378 | -0.93% | 7,602,000 | 2兆9588億 | +1.03% | 13.6 | 0.95 |
11/29 | 1,395 | 1,399 | 1,388 | 1,391 | -1.56% | 3,697,000 | 2兆9867億 | +1.9% | 13.73 | 0.96 |
11/28 | 1,423 | 1,425 | 1,405 | 1,413 | -0.7% | 2,696,800 | 3兆339億 | +3.52% | 13.95 | 0.97 |
11/25 | 1,436 | 1,440 | 1,423 | 1,423 | -0.97% | 3,203,800 | 3兆554億 | +4.33% | 14.05 | 0.98 |
11/24 | 1,430 | 1,442 | 1,430 | 1,437 | +1.7% | 5,204,500 | 3兆855億 | +5.43% | 14.18 | 0.99 |
11/22 | 1,400 | 1,414 | 1,400 | 1,413 | +1.51% | 4,443,700 | 3兆339億 | +3.82% | 13.95 | 0.97 |
11/21 | 1,390 | 1,398 | 1,381 | 1,392 | +0.94% | 3,812,700 | 2兆9889億 | +2.35% | 13.74 | 0.96 |
11/18 | 1,372 | 1,385 | 1,370 | 1,379 | +0.8% | 3,071,600 | 2兆9609億 | +1.47% | 13.61 | 0.95 |
11/17 | 1,372 | 1,376 | 1,363 | 1,368 | -0.29% | 3,568,200 | 2兆9373億 | +0.81% | 13.5 | 0.94 |
11/16 | 1,377 | 1,377 | 1,361 | 1,372 | -0.07% | 5,497,900 | 2兆9459億 | +1.18% | 13.54 | 0.94 |
11/15 | 1,353 | 1,375 | 1,349 | 1,373 | +1.78% | 4,376,900 | 2兆9481億 | +1.4% | 13.55 | 0.94 |
11/14 | 1,346 | 1,360 | 1,346 | 1,349 | -0.66% | 3,996,200 | 2兆8965億 | -0.3% | 13.32 | 0.93 |
11/11 | 1,358 | 1,360 | 1,348 | 1,358 | +2.65% | 4,805,200 | 2兆9158億 | +0.3% | 13.4 | 0.93 |
11/10 | 1,323 | 1,328 | 1,316 | 1,323 | -0.9% | 4,242,600 | 2兆8407億 | -2.22% | 13.06 | 0.91 |
11/09 | 1,330 | 1,336 | 1,323 | 1,335 | +1.06% | 5,063,800 | 2兆8665億 | -1.4% | 13.18 | 0.92 |
11/08 | 1,320 | 1,323 | 1,314 | 1,321 | +0.38% | 4,271,900 | 2兆8364億 | -2.37% | 13.04 | 0.91 |
11/07 | 1,320 | 1,321 | 1,312 | 1,316 | +0.46% | 3,682,200 | 2兆8257億 | -2.66% | 12.99 | 0.9 |
11/04 | 1,318 | 1,329 | 1,305 | 1,310 | +0.46% | 6,824,800 | 2兆8128億 | -3.11% | 12.93 | 0.9 |
11/02 | 1,310 | 1,320 | 1,301 | 1,304 | -0.46% | 5,523,900 | 2兆7999億 | -3.62% | 12.87 | 0.9 |
11/01 | 1,316 | 1,318 | 1,306 | 1,310 | 0% | 4,678,200 | 2兆8128億 | -3.25% | 12.93 | 0.9 |
10/31 | 1,344 | 1,350 | 1,308 | 1,310 | -2.17% | 8,516,200 | 2兆8128億 | -3.25% | 12.93 | 0.9 |
10/28 | 1,370 | 1,384 | 1,334 | 1,339 | -2.9% | 11,743,200 | 2兆8751億 | -1.33% | 13.22 | 0.92 |
10/27 | 1,386 | 1,393 | 1,372 | 1,379 | -1.15% | 4,283,600 | 2兆9609億 | +1.62% | 13.61 | 0.95 |
10/26 | 1,408 | 1,413 | 1,387 | 1,395 | -1.55% | 5,218,500 | 2兆9953億 | +2.72% | 13.77 | 0.96 |
10/25 | 1,410 | 1,420 | 1,407 | 1,417 | +1.43% | 4,407,800 | 3兆425億 | +4.42% | 13.99 | 0.97 |
10/24 | 1,414 | 1,414 | 1,396 | 1,397 | -0.43% | 3,545,800 | 2兆9996億 | +3.18% | 13.79 | 0.96 |
10/21 | 1,379 | 1,421 | 1,379 | 1,403 | +1.01% | 6,541,400 | 3兆125億 | +3.7% | 13.85 | 0.96 |
10/20 | 1,374 | 1,393 | 1,372 | 1,389 | -0.64% | 4,437,200 | 2兆9824億 | +2.74% | 13.71 | 0.95 |
10/19 | 1,395 | 1,401 | 1,390 | 1,398 | +0.79% | 3,480,100 | 3兆17億 | +3.4% | 13.8 | 0.96 |
10/18 | 1,390 | 1,391 | 1,380 | 1,387 | +1.31% | 3,806,100 | 2兆9781億 | +2.59% | 13.69 | 0.95 |
10/17 | 1,359 | 1,377 | 1,358 | 1,369 | -0.58% | 3,513,300 | 2兆9395億 | +1.18% | 13.51 | 0.94 |
10/14 | 1,363 | 1,387 | 1,356 | 1,377 | +3.15% | 6,607,300 | 2兆9566億 | +1.77% | 13.59 | 0.95 |
10/13 | 1,325 | 1,336 | 1,320 | 1,335 | +0.68% | 3,779,900 | 2兆8665億 | -1.33% | 13.18 | 0.92 |
10/12 | 1,333 | 1,334 | 1,318 | 1,326 | -0.67% | 3,281,000 | 2兆8471億 | -2.14% | 13.09 | 0.91 |
10/11 | 1,342 | 1,349 | 1,330 | 1,335 | -0.89% | 4,446,000 | 2兆8665億 | -1.69% | 13.18 | 0.92 |
10/07 | 1,342 | 1,349 | 1,340 | 1,347 | -0.96% | 4,034,200 | 2兆8922億 | -0.96% | 13.3 | 0.93 |
10/06 | 1,349 | 1,368 | 1,346 | 1,360 | +1.27% | 5,582,200 | 2兆9201億 | -0.22% | 13.42 | 0.93 |
10/05 | 1,358 | 1,358 | 1,340 | 1,343 | -0.07% | 5,436,600 | 2兆8836億 | -1.61% | 13.26 | 0.92 |
10/04 | 1,335 | 1,346 | 1,328 | 1,344 | +2.83% | 7,266,800 | 2兆8858億 | -1.68% | 13.27 | 0.92 |
10/03 | 1,298 | 1,311 | 1,293 | 1,307 | +0.15% | 6,461,800 | 2兆8063億 | -4.6% | 12.9 | 0.9 |
09/30 | 1,324 | 1,330 | 1,305 | 1,305 | -1.21% | 5,692,400 | 2兆8020億 | -5.09% | 12.88 | 0.9 |
09/29 | 1,325 | 1,337 | 1,314 | 1,321 | -0.23% | 5,744,400 | 2兆8364億 | -4.21% | 13.05 | 0.91 |
09/28 | 1,311 | 1,326 | 1,306 | 1,324 | -0.68% | 5,044,200 | 2兆8428億 | -4.27% | 13.08 | 0.91 |
09/27 | 1,336 | 1,349 | 1,330 | 1,333 | +0.91% | 5,153,700 | 2兆8622億 | -3.96% | 13.16 | 0.92 |
09/26 | 1,340 | 1,345 | 1,318 | 1,321 | -3.01% | 6,065,900 | 2兆8364億 | -5.1% | 13.05 | 0.91 |
09/22 | 1,351 | 1,368 | 1,347 | 1,362 | -0.07% | 4,133,900 | 2兆9244億 | -2.44% | 13.45 | 0.94 |
09/21 | 1,371 | 1,373 | 1,358 | 1,363 | -1.8% | 4,046,100 | 2兆9266億 | -2.64% | 13.46 | 0.94 |
09/20 | 1,375 | 1,397 | 1,374 | 1,388 | +1.46% | 4,421,000 | 2兆9803億 | -1.07% | 13.71 | 0.95 |
09/16 | 1,362 | 1,375 | 1,359 | 1,368 | +0.74% | 5,641,400 | 2兆9373億 | -2.63% | 13.51 | 0.94 |
09/15 | 1,358 | 1,363 | 1,350 | 1,358 | +0.07% | 2,917,200 | 2兆9158億 | -3.48% | 13.41 | 0.93 |
09/14 | 1,353 | 1,365 | 1,342 | 1,357 | -2.37% | 5,379,100 | 2兆9137億 | -3.62% | 13.4 | 0.93 |
09/13 | 1,391 | 1,397 | 1,388 | 1,390 | 0% | 2,351,400 | 2兆9846億 | -1.35% | 13.73 | 0.96 |
09/12 | 1,407 | 1,409 | 1,387 | 1,390 | -0.5% | 2,754,700 | 2兆9846億 | -1.42% | 13.73 | 0.96 |
09/09 | 1,397 | 1,409 | 1,392 | 1,397 | -0.36% | 5,539,100 | 2兆9996億 | -0.85% | 13.8 | 0.96 |
09/08 | 1,381 | 1,402 | 1,377 | 1,402 | +2.41% | 4,403,600 | 3兆103億 | -0.5% | 13.85 | 0.96 |
09/07 | 1,368 | 1,375 | 1,362 | 1,369 | -1.08% | 4,895,900 | 2兆9395億 | -2.77% | 13.52 | 0.94 |
09/06 | 1,385 | 1,392 | 1,375 | 1,384 | -0.14% | 2,316,600 | 2兆9717億 | -1.7% | 13.67 | 0.95 |
09/05 | 1,400 | 1,403 | 1,383 | 1,386 | -1% | 2,912,200 | 2兆9760億 | -1.56% | 13.69 | 0.95 |
09/02 | 1,395 | 1,405 | 1,391 | 1,400 | +1.01% | 5,487,300 | 3兆60億 | -0.64% | 13.83 | 0.96 |
09/01 | 1,394 | 1,406 | 1,381 | 1,386 | -2.33% | 5,185,200 | 2兆9760億 | -1.63% | 13.69 | 0.95 |
08/31 | 1,395 | 1,419 | 1,391 | 1,419 | +0.92% | 9,349,200 | 3兆468億 | +0.42% | 14.01 | 0.98 |
08/30 | 1,405 | 1,411 | 1,397 | 1,406 | +0.93% | 3,209,900 | 3兆189億 | -0.71% | 13.89 | 0.97 |
08/29 | 1,382 | 1,395 | 1,381 | 1,393 | -2.38% | 3,977,800 | 2兆9910億 | -1.76% | 13.76 | 0.96 |
08/26 | 1,425 | 1,435 | 1,421 | 1,427 | +0.14% | 2,619,300 | 3兆640億 | +0.35% | 14.09 | 0.98 |
08/25 | 1,416 | 1,427 | 1,413 | 1,425 | +0.71% | 2,956,200 | 3兆597億 | +0.07% | 14.07 | 0.98 |
08/24 | 1,412 | 1,421 | 1,408 | 1,415 | 0% | 3,434,500 | 3兆382億 | -0.77% | 13.97 | 0.97 |
08/23 | 1,426 | 1,429 | 1,405 | 1,415 | -1.46% | 3,894,700 | 3兆382億 | -0.84% | 13.97 | 0.97 |
08/22 | 1,416 | 1,442 | 1,413 | 1,436 | -0.07% | 3,589,400 | 3兆833億 | +0.56% | 14.18 | 0.99 |
08/19 | 1,456 | 1,459 | 1,433 | 1,437 | -0.07% | 2,852,500 | 3兆855億 | +0.56% | 14.19 | 0.99 |
08/18 | 1,436 | 1,440 | 1,429 | 1,438 | -1.3% | 2,690,400 | 3兆876億 | +0.63% | 14.2 | 0.99 |
08/17 | 1,444 | 1,459 | 1,442 | 1,457 | +1.75% | 4,146,400 | 3兆1284億 | +1.96% | 14.39 | 1 |
08/16 | 1,440 | 1,441 | 1,425 | 1,432 | -0.83% | 2,144,200 | 3兆747億 | +0.14% | 14.14 | 0.98 |
08/15 | 1,413 | 1,444 | 1,412 | 1,444 | +2.34% | 3,144,600 | 3兆1005億 | +0.91% | 14.26 | 0.99 |
08/12 | 1,399 | 1,418 | 1,395 | 1,411 | +1.36% | 5,994,000 | 3兆297億 | -1.4% | 13.93 | 0.97 |
08/10 | 1,390 | 1,392 | 1,375 | 1,392 | +0.43% | 2,608,100 | 2兆9889億 | -2.79% | 13.75 | 0.96 |
08/09 | 1,382 | 1,391 | 1,375 | 1,386 | -0.57% | 3,477,100 | 2兆9760億 | -3.41% | 13.69 | 0.95 |
08/08 | 1,379 | 1,397 | 1,376 | 1,394 | +1.09% | 2,939,400 | 2兆9931億 | -3.06% | 13.77 | 0.96 |
08/05 | 1,367 | 1,382 | 1,362 | 1,379 | -0.22% | 4,031,500 | 2兆9609億 | -4.3% | 13.62 | 0.95 |
08/04 | 1,392 | 1,395 | 1,376 | 1,382 | -0.72% | 4,154,500 | 2兆9674億 | -4.23% | 13.65 | 0.95 |
08/03 | 1,367 | 1,403 | 1,365 | 1,392 | +2.88% | 6,978,200 | 2兆9889億 | -3.8% | 13.75 | 0.96 |
08/02 | 1,380 | 1,386 | 1,353 | 1,353 | -3.01% | 5,897,100 | 2兆9051億 | -6.69% | 13.36 | 0.93 |
08/01 | 1,396 | 1,403 | 1,377 | 1,395 | -0.64% | 6,905,200 | 2兆9953億 | -4.12% | 13.78 | 0.96 |
07/29 | 1,409 | 1,421 | 1,401 | 1,404 | +0.14% | 6,430,200 | 3兆146億 | -3.64% | 13.87 | 0.96 |
07/28 | 1,491 | 1,493 | 1,395 | 1,402 | -5.72% | 11,076,200 | 3兆103億 | -3.84% | 13.85 | 0.96 |
07/27 | 1,481 | 1,496 | 1,474 | 1,487 | 0% | 2,852,100 | 3兆1928億 | +1.99% | 14.69 | 1.02 |