時価総額
2022/06/29～2022/11/24
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 |
| 11/24 | 4,005 | 4,060 | 3,975 | 4,035 | +2.93% | 1,162,300 | 5454億1878万 | +8.61% | 10.01 | 2.17 |
| 11/22 | 3,990 | 3,990 | 3,915 | 3,920 | -2.12% | 1,391,300 | 5298億7401万 | +6.32% | 9.72 | 2.11 |
| 11/21 | 4,015 | 4,045 | 3,990 | 4,005 | +1.01% | 1,023,200 | 5413億6362万 | +9.4% | 9.93 | 2.16 |
| 11/18 | 4,025 | 4,060 | 3,940 | 3,965 | -1.73% | 1,672,400 | 5359億5675万 | +9.11% | 9.83 | 2.13 |
| 11/17 | 4,060 | 4,090 | 4,005 | 4,035 | -2.89% | 1,595,400 | 5454億1878万 | +12.02% | 10.01 | 2.17 |
| 11/16 | 4,130 | 4,215 | 4,040 | 4,155 | +1.22% | 1,748,500 | 5616億3941万 | +16.52% | 10.3 | 2.24 |
| 11/15 | 3,990 | 4,130 | 3,965 | 4,105 | +2.37% | 1,427,700 | 5548億8082万 | +16.29% | 10.18 | 2.21 |
| 11/14 | 4,155 | 4,170 | 4,010 | 4,010 | -3.26% | 1,513,000 | 5420億3948万 | +14.47% | 9.94 | 2.16 |
| 11/11 | 4,165 | 4,265 | 4,085 | 4,145 | +4.8% | 3,415,400 | 5602億8769万 | +19.01% | 10.28 | 2.23 |
| 11/10 | 3,885 | 3,995 | 3,865 | 3,955 | 0% | 1,536,900 | 5346億503万 | +14.47% | 9.81 | 2.13 |
| 11/09 | 3,855 | 3,970 | 3,845 | 3,955 | +3.94% | 2,614,700 | 5346億503万 | +15.24% | 9.81 | 2.13 |
| 11/08 | 3,700 | 3,845 | 3,665 | 3,805 | +3.26% | 2,213,400 | 5143億2923万 | +11.75% | 9.43 | 2.05 |
| 11/07 | 3,595 | 3,685 | 3,570 | 3,685 | +4.84% | 1,493,300 | 4981億860万 | +9.09% | 9.14 | 1.98 |
| 11/04 | 3,490 | 3,560 | 3,455 | 3,515 | -1.26% | 1,476,000 | 4751億2937万 | +4.61% | 8.72 | 1.89 |
| 11/02 | 3,520 | 3,575 | 3,500 | 3,560 | +0.85% | 1,592,900 | 4812億1211万 | +6.36% | 8.83 | 1.92 |
| 11/01 | 3,540 | 3,560 | 3,490 | 3,530 | -1.53% | 1,825,700 | 4771億5695万 | +5.75% | 8.75 | 1.9 |
| 10/31 | 3,615 | 3,675 | 3,540 | 3,585 | -1.1% | 2,391,100 | 4845億9141万 | +7.69% | 8.89 | 1.93 |
| 10/28 | 3,265 | 3,675 | 3,225 | 3,625 | +6.46% | 7,549,400 | 4899億9828万 | +9.02% | 8.99 | 1.95 |
| 10/27 | 3,360 | 3,435 | 3,325 | 3,405 | +2.41% | 2,150,900 | 4602億6046万 | +2.47% | 8.44 | 1.83 |
| 10/26 | 3,405 | 3,405 | 3,320 | 3,325 | -1.77% | 1,497,200 | 4494億4670万 | -0.24% | 8.24 | 1.79 |
| 10/25 | 3,365 | 3,430 | 3,355 | 3,385 | +1.8% | 1,521,300 | 4575億5702万 | +1.17% | 8.39 | 1.82 |
| 10/24 | 3,335 | 3,415 | 3,320 | 3,325 | +0.76% | 1,875,300 | 4494億4670万 | -1.07% | 8.24 | 1.79 |
| 10/21 | 3,270 | 3,340 | 3,265 | 3,300 | +1.85% | 1,139,400 | 4460億6740万 | -2.34% | 8.18 | 1.78 |
| 10/20 | 3,255 | 3,295 | 3,210 | 3,240 | -1.82% | 1,388,400 | 4379億5709万 | -4.79% | 8.03 | 1.74 |
| 10/19 | 3,320 | 3,350 | 3,285 | 3,300 | -1.35% | 1,089,400 | 4460億6740万 | -3.76% | 8.18 | 1.78 |
| 10/18 | 3,360 | 3,380 | 3,290 | 3,345 | +2.76% | 1,499,000 | 4521億5014万 | -3.04% | 8.29 | 1.8 |
| 10/17 | 3,245 | 3,295 | 3,225 | 3,255 | -2.25% | 1,141,800 | 4399億8467万 | -6.17% | 8.07 | 1.75 |
| 10/14 | 3,290 | 3,335 | 3,220 | 3,330 | +5.05% | 1,665,700 | 4501億2256万 | -4.5% | 8.26 | 1.79 |
| 10/13 | 3,150 | 3,210 | 3,135 | 3,170 | +1.28% | 1,194,600 | 4284億9505万 | -9.51% | 7.86 | 1.71 |
| 10/12 | 3,195 | 3,230 | 3,110 | 3,130 | -4.13% | 1,897,400 | 4230億8817万 | -11.18% | 7.76 | 1.68 |
| 10/11 | 3,220 | 3,330 | 3,195 | 3,265 | -4.53% | 1,713,400 | 4413億3639万 | -7.92% | 8.1 | 1.76 |
| 10/07 | 3,415 | 3,455 | 3,345 | 3,420 | -2.84% | 1,862,000 | 4622億8804万 | -4.04% | 8.48 | 1.84 |
| 10/06 | 3,465 | 3,545 | 3,455 | 3,520 | +2.18% | 1,340,800 | 4758億523万 | -1.81% | 8.73 | 1.89 |
| 10/05 | 3,450 | 3,490 | 3,405 | 3,445 | +1.92% | 1,655,200 | 4656億6734万 | -4.28% | 8.54 | 1.85 |
| 10/04 | 3,410 | 3,420 | 3,305 | 3,380 | +2.74% | 1,892,200 | 4568億8116万 | -6.45% | 8.38 | 1.82 |
| 10/03 | 3,080 | 3,310 | 3,080 | 3,290 | +5.62% | 1,810,300 | 4447億1568万 | -9.52% | 8.16 | 1.77 |
| 09/30 | 3,180 | 3,200 | 3,080 | 3,115 | -4.15% | 1,431,100 | 4210億6059万 | -14.89% | 7.72 | 1.68 |
| 09/29 | 3,270 | 3,285 | 3,155 | 3,250 | +1.88% | 1,842,400 | 4393億881万 | -11.95% | 8.06 | 1.75 |
| 09/28 | 3,255 | 3,340 | 3,155 | 3,190 | -4.06% | 1,548,600 | 4311億9849万 | -14.2% | 7.91 | 1.72 |
| 09/27 | 3,340 | 3,350 | 3,270 | 3,325 | +0.91% | 1,270,400 | 4494億4670万 | -11.38% | 8.24 | 1.79 |
| 09/26 | 3,385 | 3,390 | 3,260 | 3,295 | -5.86% | 2,104,800 | 4453億9154万 | -12.9% | 8.17 | 1.77 |
| 09/22 | 3,540 | 3,550 | 3,425 | 3,500 | -2.23% | 1,550,700 | 4731億179万 | -8.18% | 8.68 | 1.88 |
| 09/21 | 3,600 | 3,620 | 3,530 | 3,580 | -2.05% | 1,202,100 | 4839億1555万 | -6.43% | 8.88 | 1.93 |
| 09/20 | 3,650 | 3,730 | 3,640 | 3,655 | +0.41% | 1,026,400 | 4940億5344万 | -4.67% | 9.06 | 1.97 |
| 09/16 | 3,695 | 3,725 | 3,640 | 3,640 | -3.06% | 978,300 | 4920億2586万 | -5.08% | 9.02 | 1.96 |
| 09/15 | 3,790 | 3,820 | 3,705 | 3,755 | -0.53% | 1,278,500 | 5075億7064万 | -1.96% | 9.31 | 2.02 |
| 09/14 | 3,710 | 3,795 | 3,690 | 3,775 | -3.33% | 1,455,700 | 5102億7408万 | -1.1% | 9.36 | 2.03 |
| 09/13 | 3,860 | 3,910 | 3,845 | 3,905 | +0.64% | 817,300 | 5278億4643万 | +2.57% | 9.68 | 2.1 |
| 09/12 | 3,920 | 3,925 | 3,860 | 3,880 | +1.17% | 886,800 | 5244億6713万 | +2.24% | 9.62 | 2.09 |
| 09/09 | 3,850 | 3,890 | 3,810 | 3,835 | +0.52% | 914,700 | 5183億8439万 | +1.32% | 9.51 | 2.06 |
| 09/08 | 3,780 | 3,830 | 3,755 | 3,815 | +2.83% | 1,345,800 | 5156億8095万 | +1.06% | 9.46 | 2.05 |
| 09/07 | 3,700 | 3,715 | 3,605 | 3,710 | -0.54% | 1,111,200 | 5014億8790万 | -1.36% | 9.2 | 2 |
| 09/06 | 3,720 | 3,780 | 3,660 | 3,730 | +1.22% | 927,800 | 5041億9134万 | -0.51% | 9.25 | 2.01 |
| 09/05 | 3,680 | 3,695 | 3,610 | 3,685 | -0.41% | 1,005,000 | 4981億860万 | -1.52% | 9.14 | 1.98 |
| 09/02 | 3,695 | 3,730 | 3,655 | 3,700 | -0.4% | 1,451,800 | 5001億3618万 | -0.8% | 9.17 | 1.99 |
| 09/01 | 3,850 | 3,850 | 3,710 | 3,715 | -5.47% | 1,824,600 | 5021億6376万 | -0.19% | 9.21 | 2 |
| 08/31 | 3,815 | 3,940 | 3,810 | 3,930 | +1.16% | 1,438,000 | 5312億2573万 | +5.73% | 9.74 | 2.12 |
| 08/30 | 3,830 | 3,895 | 3,795 | 3,885 | +2.51% | 1,755,600 | 5251億4299万 | +5.09% | 9.63 | 2.09 |
| 08/29 | 3,755 | 3,820 | 3,750 | 3,790 | -4.05% | 1,901,600 | 5123億166万 | +3.02% | 9.4 | 2.04 |
| 08/26 | 3,970 | 4,030 | 3,940 | 3,950 | +1.28% | 1,447,700 | 5339億2917万 | +7.72% | 9.79 | 2.13 |
| 08/25 | 3,885 | 3,925 | 3,830 | 3,900 | +0.39% | 1,044,800 | 5271億7057万 | +6.88% | 9.67 | 2.1 |
| 08/24 | 3,950 | 3,970 | 3,865 | 3,885 | -1.15% | 1,057,700 | 5251億4299万 | +6.91% | 9.63 | 2.09 |
| 08/23 | 3,940 | 3,960 | 3,880 | 3,930 | -2.36% | 1,470,000 | 5312億2573万 | +8.71% | 9.74 | 2.12 |
| 08/22 | 4,010 | 4,065 | 3,990 | 4,025 | -2.07% | 1,444,000 | 5440億6706万 | +12.02% | 9.98 | 2.17 |
| 08/19 | 4,130 | 4,175 | 4,070 | 4,110 | +2.49% | 3,491,700 | 5555億5668万 | +15.22% | 10.19 | 2.21 |
| 08/18 | 3,810 | 4,035 | 3,795 | 4,010 | +4.16% | 3,393,400 | 5420億3948万 | +13.44% | 9.94 | 2.16 |
| 08/17 | 3,755 | 3,885 | 3,745 | 3,850 | +1.99% | 2,377,900 | 5204億1197万 | +9.75% | 9.55 | 2.07 |
| 08/16 | 3,750 | 3,850 | 3,735 | 3,775 | +2.17% | 2,457,000 | 5102億7408万 | +8.14% | 9.36 | 2.03 |
| 08/15 | 3,600 | 3,745 | 3,595 | 3,695 | +5.42% | 2,928,900 | 4994億6032万 | +6.18% | 9.16 | 1.99 |
| 08/12 | 3,490 | 3,545 | 3,470 | 3,505 | +2.19% | 1,233,100 | 4737億7765万 | +1.07% | 8.69 | 1.89 |
| 08/10 | 3,430 | 3,480 | 3,400 | 3,430 | -2.97% | 1,305,600 | 4636億3976万 | -0.84% | 8.5 | 1.85 |
| 08/09 | 3,570 | 3,600 | 3,515 | 3,535 | -2.08% | 1,742,100 | 4778億3281万 | +2.32% | 8.76 | 1.9 |
| 08/08 | 3,570 | 3,625 | 3,550 | 3,610 | 0% | 1,229,700 | 4879億7071万 | +4.76% | 8.95 | 1.94 |
| 08/05 | 3,570 | 3,625 | 3,540 | 3,610 | +0.7% | 1,354,000 | 4879億7071万 | +5.13% | 8.95 | 1.94 |
| 08/04 | 3,560 | 3,590 | 3,510 | 3,585 | +3.17% | 1,690,400 | 4845億9141万 | +4.55% | 8.89 | 1.93 |
| 08/03 | 3,475 | 3,500 | 3,385 | 3,475 | +1.61% | 1,415,600 | 4697億2249万 | +1.19% | 8.62 | 1.87 |
| 08/02 | 3,525 | 3,530 | 3,365 | 3,420 | -3.25% | 2,597,800 | 4622億8804万 | -0.73% | 8.48 | 1.84 |
| 08/01 | 3,605 | 3,630 | 3,500 | 3,535 | +4.12% | 4,288,800 | 4778億3281万 | +2.17% | 8.76 | 1.9 |
| 07/29 | 3,360 | 3,460 | 3,335 | 3,395 | -3% | 3,121,800 | 4589億874万 | -2.02% | 8.42 | 1.83 |
| 07/28 | 3,700 | 3,720 | 3,475 | 3,500 | -2.78% | 3,032,100 | 4731億179万 | +0.84% | 8.68 | 1.88 |
| 07/27 | 3,425 | 3,630 | 3,425 | 3,600 | +5.11% | 2,047,900 | 4866億1899万 | +3.66% | 8.93 | 1.94 |
| 07/26 | 3,420 | 3,450 | 3,390 | 3,425 | +0.15% | 988,700 | 4629億6390万 | -1.5% | 8.49 | 1.84 |
| 07/25 | 3,465 | 3,470 | 3,410 | 3,420 | -2.43% | 935,500 | 4622億8804万 | -1.78% | 8.48 | 1.84 |
| 07/22 | 3,530 | 3,535 | 3,465 | 3,505 | +0.29% | 1,110,000 | 4737億7765万 | +0.37% | 8.69 | 1.89 |
| 07/21 | 3,545 | 3,570 | 3,475 | 3,495 | -0.71% | 1,512,300 | 4724億2593万 | -0.4% | 8.67 | 1.88 |
| 07/20 | 3,555 | 3,560 | 3,480 | 3,520 | +2.92% | 1,719,700 | 4758億523万 | -0.51% | 8.73 | 1.89 |
| 07/19 | 3,370 | 3,435 | 3,340 | 3,420 | +1.48% | 968,100 | 4622億8804万 | -4.07% | 8.48 | 1.84 |
| 07/15 | 3,445 | 3,485 | 3,365 | 3,370 | -0.44% | 1,261,400 | 4555億2944万 | -6.31% | 8.36 | 1.81 |
| 07/14 | 3,315 | 3,415 | 3,300 | 3,385 | +2.11% | 1,091,200 | 4575億5702万 | -7.03% | 8.39 | 1.82 |
| 07/13 | 3,330 | 3,370 | 3,290 | 3,315 | -0.6% | 1,304,800 | 4480億9498万 | -10.07% | 8.22 | 1.78 |
| 07/12 | 3,380 | 3,400 | 3,280 | 3,335 | -2.63% | 1,761,300 | 4507億9842万 | -10.97% | 8.27 | 1.79 |
| 07/11 | 3,555 | 3,565 | 3,385 | 3,425 | -2% | 1,655,700 | 4629億6390万 | -9.87% | 8.49 | 1.84 |
| 07/08 | 3,470 | 3,555 | 3,455 | 3,495 | +3.1% | 2,111,700 | 4724億2593万 | -9.15% | 8.67 | 1.88 |
| 07/07 | 3,325 | 3,415 | 3,295 | 3,390 | +3.04% | 1,344,500 | 4582億3288万 | -12.97% | 8.4 | 1.82 |
| 07/06 | 3,320 | 3,350 | 3,270 | 3,290 | -0.75% | 1,389,000 | 4447億1568万 | -16.6% | 8.16 | 1.77 |
| 07/05 | 3,350 | 3,375 | 3,270 | 3,315 | +0.15% | 1,145,300 | 4480億9498万 | -17.13% | 8.22 | 1.78 |
| 07/04 | 3,310 | 3,335 | 3,240 | 3,310 | +0.15% | 1,571,000 | 4474億1912万 | -18.41% | 8.21 | 1.78 |
| 07/01 | 3,490 | 3,535 | 3,250 | 3,305 | -5.57% | 3,571,700 | 4467億4326万 | -19.76% | 8.19 | 1.78 |
| 06/30 | 3,570 | 3,630 | 3,485 | 3,500 | -5.28% | 2,298,700 | 4731億179万 | -16.13% | 8.68 | 1.88 |
| 06/29 | 3,675 | 3,695 | 3,610 | 3,695 | -1.73% | 1,638,400 | 4994億6032万 | -12.34% | 9.16 | 1.99 |
