時価総額
2022/06/06~2022/10/28
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 |
10/28 | 1,037 | 1,044 | 1,021 | 1,028 | -1.15% | 121,500 | 95億910万 | -1.72% | 13.3 | 0.5 |
10/27 | 1,041 | 1,044 | 1,035 | 1,040 | -0.57% | 32,500 | 96億2010万 | -0.76% | 13.46 | 0.51 |
10/26 | 1,060 | 1,065 | 1,046 | 1,046 | -0.1% | 27,900 | 96億7560万 | -0.38% | 13.54 | 0.51 |
10/25 | 1,045 | 1,055 | 1,038 | 1,047 | +0.58% | 32,100 | 96億8485万 | -0.48% | 13.55 | 0.51 |
10/24 | 1,050 | 1,066 | 1,041 | 1,041 | +0.19% | 29,100 | 96億2935万 | -1.23% | 13.47 | 0.51 |
10/21 | 1,032 | 1,049 | 1,029 | 1,039 | +0.29% | 17,100 | 96億1085万 | -1.61% | 13.44 | 0.51 |
10/20 | 1,051 | 1,053 | 1,036 | 1,036 | -2.17% | 25,000 | 95億8310万 | -2.17% | 13.41 | 0.51 |
10/19 | 1,055 | 1,064 | 1,050 | 1,059 | +0.57% | 17,000 | 97億9585万 | -0.28% | 13.7 | 0.52 |
10/18 | 1,037 | 1,055 | 1,036 | 1,053 | +1.84% | 20,600 | 97億4035万 | -1.03% | 13.63 | 0.52 |
10/17 | 1,035 | 1,040 | 1,023 | 1,034 | -0.77% | 19,900 | 95億6460万 | -3% | 13.38 | 0.51 |
10/14 | 1,029 | 1,043 | 1,020 | 1,042 | +2.76% | 19,900 | 96億3860万 | -2.43% | 13.48 | 0.51 |
10/13 | 1,024 | 1,025 | 1,012 | 1,014 | -0.69% | 22,800 | 93億7960万 | -5.23% | 13.12 | 0.5 |
10/12 | 1,028 | 1,028 | 1,012 | 1,021 | -0.78% | 26,000 | 94億4435万 | -4.85% | 13.21 | 0.5 |
10/11 | 1,057 | 1,057 | 1,029 | 1,029 | -4.19% | 35,200 | 95億1835万 | -4.37% | 13.32 | 0.5 |
10/07 | 1,056 | 1,083 | 1,056 | 1,074 | +0.09% | 15,700 | 99億3460万 | -0.37% | 13.9 | 0.53 |
10/06 | 1,067 | 1,093 | 1,067 | 1,073 | +0.75% | 24,700 | 99億2535万 | -0.65% | 13.88 | 0.53 |
10/05 | 1,060 | 1,074 | 1,060 | 1,065 | +0.95% | 21,600 | 98億5135万 | -1.48% | 13.78 | 0.52 |
10/04 | 1,041 | 1,057 | 1,040 | 1,055 | +2.93% | 17,800 | 97億5885万 | -2.5% | 13.65 | 0.52 |
10/03 | 1,010 | 1,029 | 1,010 | 1,025 | +0.69% | 23,300 | 94億8135万 | -5.53% | 13.26 | 0.5 |
09/30 | 1,033 | 1,033 | 1,012 | 1,018 | -2.86% | 26,700 | 94億1660万 | -6.43% | 13.17 | 0.5 |
09/29 | 1,060 | 1,060 | 1,040 | 1,048 | -1.04% | 34,000 | 96億9410万 | -4.03% | 13.55 | 0.51 |
09/28 | 1,054 | 1,061 | 1,036 | 1,059 | +0.38% | 41,200 | 97億9585万 | -3.29% | 13.7 | 0.52 |
09/27 | 1,057 | 1,070 | 1,047 | 1,055 | -0.09% | 34,300 | 97億5885万 | -3.83% | 13.64 | 0.52 |
09/26 | 1,082 | 1,082 | 1,051 | 1,056 | -3.21% | 33,300 | 97億6810万 | -4.09% | 13.66 | 0.52 |
09/22 | 1,089 | 1,091 | 1,080 | 1,091 | +0.18% | 16,700 | 100億9185万 | -1.09% | 14.11 | 0.53 |
09/21 | 1,088 | 1,092 | 1,082 | 1,089 | -0.09% | 19,500 | 100億7335万 | -1.36% | 14.08 | 0.53 |
09/20 | 1,088 | 1,101 | 1,088 | 1,090 | +0.28% | 22,800 | 100億8260万 | -1.36% | 14.1 | 0.53 |
09/16 | 1,086 | 1,095 | 1,083 | 1,087 | -0.91% | 18,400 | 100億5485万 | -1.72% | 14.06 | 0.53 |
09/15 | 1,093 | 1,101 | 1,085 | 1,097 | +0.46% | 14,400 | 101億4735万 | -0.9% | 14.19 | 0.54 |
09/14 | 1,086 | 1,099 | 1,086 | 1,092 | -1.44% | 15,100 | 101億110万 | -1.44% | 14.12 | 0.53 |
09/13 | 1,101 | 1,108 | 1,090 | 1,108 | +0.27% | 18,700 | 102億4910万 | -0.09% | 14.33 | 0.54 |
09/12 | 1,109 | 1,116 | 1,102 | 1,105 | -0.27% | 15,400 | 102億2135万 | -0.45% | 14.29 | 0.54 |
09/09 | 1,098 | 1,127 | 1,098 | 1,108 | +0.36% | 32,100 | 102億4910万 | -0.27% | 14.33 | 0.54 |
09/08 | 1,094 | 1,105 | 1,093 | 1,104 | +0.91% | 18,400 | 102億1210万 | -0.63% | 14.28 | 0.54 |
09/07 | 1,096 | 1,097 | 1,082 | 1,094 | +0.18% | 15,000 | 101億1960万 | -1.44% | 14.15 | 0.54 |
09/06 | 1,090 | 1,098 | 1,081 | 1,092 | +0.18% | 12,800 | 101億110万 | -1.71% | 14.12 | 0.53 |
09/05 | 1,080 | 1,096 | 1,080 | 1,090 | -0.27% | 9,400 | 100億8260万 | -2.07% | 14.1 | 0.53 |
09/02 | 1,095 | 1,095 | 1,081 | 1,093 | +0.18% | 25,000 | 101億1035万 | -1.89% | 14.14 | 0.53 |
09/01 | 1,100 | 1,100 | 1,087 | 1,091 | -1.53% | 25,100 | 100億9185万 | -2.24% | 14.11 | 0.53 |
08/31 | 1,099 | 1,108 | 1,098 | 1,108 | -0.27% | 16,500 | 102億4910万 | -0.81% | 14.33 | 0.54 |
08/30 | 1,092 | 1,113 | 1,092 | 1,111 | +1.83% | 15,200 | 102億7685万 | -0.63% | 14.37 | 0.54 |
08/29 | 1,088 | 1,096 | 1,084 | 1,091 | -2.06% | 33,700 | 100億9185万 | -2.5% | 14.11 | 0.53 |
08/26 | 1,111 | 1,116 | 1,108 | 1,114 | +0.36% | 14,200 | 103億461万 | -0.62% | 14.41 | 0.54 |
08/25 | 1,120 | 1,120 | 1,106 | 1,110 | -0.09% | 33,400 | 102億6760万 | -0.98% | 14.36 | 0.54 |
08/24 | 1,122 | 1,122 | 1,106 | 1,111 | -0.98% | 43,500 | 102億7685万 | -0.89% | 14.37 | 0.54 |
08/23 | 1,119 | 1,127 | 1,116 | 1,122 | -0.44% | 22,500 | 103億7861万 | +0.18% | 14.51 | 0.55 |
08/22 | 1,130 | 1,130 | 1,117 | 1,127 | -0.44% | 15,900 | 104億2486万 | +0.81% | 14.58 | 0.55 |
08/19 | 1,117 | 1,134 | 1,117 | 1,132 | +1.34% | 19,400 | 104億7111万 | +1.43% | 14.64 | 0.55 |
08/18 | 1,107 | 1,122 | 1,107 | 1,117 | -0.71% | 22,300 | 103億3236万 | +0.27% | 14.45 | 0.55 |
08/17 | 1,097 | 1,130 | 1,097 | 1,125 | +2.46% | 29,900 | 104億636万 | +1.17% | 14.55 | 0.55 |
08/16 | 1,117 | 1,117 | 1,097 | 1,098 | -1.61% | 27,500 | 101億5660万 | -1.26% | 14.2 | 0.54 |
08/15 | 1,130 | 1,136 | 1,113 | 1,116 | -1.24% | 21,000 | 103億2311万 | +0.45% | 14.43 | 0.55 |
08/12 | 1,125 | 1,134 | 1,117 | 1,130 | +1.35% | 29,800 | 104億5261万 | +1.8% | 14.61 | 0.55 |
08/10 | 1,120 | 1,131 | 1,090 | 1,115 | -0.89% | 89,700 | 103億1386万 | +0.63% | 14.42 | 0.55 |
08/09 | 1,124 | 1,132 | 1,110 | 1,125 | +0.27% | 30,700 | 104億636万 | +1.63% | 14.55 | 0.55 |
08/08 | 1,112 | 1,122 | 1,105 | 1,122 | +0.45% | 16,200 | 103億7861万 | +1.45% | 14.51 | 0.55 |
08/05 | 1,118 | 1,122 | 1,108 | 1,117 | -0.09% | 18,500 | 103億3236万 | +1.18% | 14.45 | 0.55 |
08/04 | 1,083 | 1,120 | 1,083 | 1,118 | +2.66% | 20,300 | 103億4161万 | +1.36% | 14.46 | 0.55 |
08/03 | 1,113 | 1,113 | 1,089 | 1,089 | -2.51% | 61,800 | 100億7335万 | -1.36% | 14.08 | 0.53 |
08/02 | 1,127 | 1,127 | 1,116 | 1,117 | -0.89% | 16,400 | 103億3236万 | +1.18% | 14.45 | 0.55 |
08/01 | 1,118 | 1,127 | 1,101 | 1,127 | +0.9% | 17,800 | 104億2486万 | +2.18% | 14.58 | 0.55 |
07/29 | 1,146 | 1,146 | 1,111 | 1,117 | -1.85% | 23,300 | 103億3236万 | +1.36% | 14.45 | 0.55 |
07/28 | 1,141 | 1,161 | 1,127 | 1,138 | +0.09% | 68,700 | 105億2661万 | +3.36% | 14.72 | 0.56 |
07/27 | 1,132 | 1,150 | 1,113 | 1,137 | +0.44% | 28,900 | 105億1736万 | +3.55% | 14.71 | 0.56 |
07/26 | 1,122 | 1,150 | 1,122 | 1,132 | +0.89% | 28,500 | 104億7111万 | +3.19% | 14.64 | 0.55 |
07/25 | 1,124 | 1,130 | 1,114 | 1,122 | -1.15% | 9,000 | 103億7861万 | +2.56% | 14.51 | 0.55 |
07/22 | 1,124 | 1,137 | 1,107 | 1,135 | +0.98% | 36,300 | 104億9886万 | +3.75% | 14.68 | 0.56 |
07/21 | 1,112 | 1,131 | 1,109 | 1,124 | +0.99% | 24,700 | 103億9711万 | +2.93% | 14.54 | 0.55 |
07/20 | 1,083 | 1,118 | 1,083 | 1,113 | +3.53% | 34,900 | 102億9536万 | +1.92% | 14.4 | 0.54 |
07/19 | 1,076 | 1,081 | 1,068 | 1,075 | -0.09% | 22,100 | 99億4385万 | -1.65% | 13.9 | 0.53 |
07/15 | 1,091 | 1,093 | 1,070 | 1,076 | -1.28% | 16,900 | 99億5310万 | -1.82% | 13.92 | 0.53 |
07/14 | 1,073 | 1,094 | 1,070 | 1,090 | +1.49% | 11,600 | 100億8260万 | -0.82% | 14.1 | 0.53 |
07/13 | 1,072 | 1,079 | 1,064 | 1,074 | +0.09% | 17,200 | 99億3460万 | -2.81% | 13.89 | 0.53 |
07/12 | 1,109 | 1,109 | 1,070 | 1,073 | -3.25% | 31,400 | 99億2535万 | -3.51% | 13.88 | 0.52 |
07/11 | 1,102 | 1,116 | 1,094 | 1,109 | +2.02% | 30,500 | 102億5835万 | -0.89% | 14.34 | 0.54 |
07/08 | 1,090 | 1,119 | 1,087 | 1,087 | -0.28% | 25,300 | 100億5485万 | -3.29% | 14.06 | 0.53 |
07/07 | 1,099 | 1,100 | 1,074 | 1,090 | +1.4% | 20,400 | 100億8260万 | -3.45% | 14.1 | 0.53 |
07/06 | 1,093 | 1,095 | 1,072 | 1,075 | -2.63% | 19,200 | 99億4385万 | -5.2% | 13.9 | 0.53 |
07/05 | 1,095 | 1,115 | 1,088 | 1,104 | +1.56% | 22,700 | 102億1210万 | -3.16% | 14.28 | 0.54 |
07/04 | 1,089 | 1,091 | 1,074 | 1,087 | +0.46% | 19,000 | 100億5485万 | -4.9% | 14.06 | 0.53 |
07/01 | 1,092 | 1,097 | 1,070 | 1,082 | -0.92% | 25,000 | 100億860万 | -5.75% | 13.99 | 0.53 |
06/30 | 1,122 | 1,138 | 1,089 | 1,092 | -4.29% | 27,100 | 101億110万 | -5.21% | 14.12 | 0.53 |
06/29 | 1,086 | 1,141 | 1,081 | 1,141 | +4.3% | 27,500 | 105億5436万 | -1.21% | 14.76 | 0.56 |
06/28 | 1,080 | 1,094 | 1,072 | 1,094 | +0.37% | 31,800 | 101億1960万 | -5.28% | 14.15 | 0.54 |
06/27 | 1,114 | 1,114 | 1,081 | 1,090 | -1.09% | 30,400 | 100億8260万 | -5.87% | 14.1 | 0.53 |
06/24 | 1,075 | 1,102 | 1,067 | 1,102 | +2.7% | 20,800 | 101億9360万 | -5.08% | 14.25 | 0.54 |
06/23 | 1,081 | 1,090 | 1,061 | 1,073 | -1.11% | 22,600 | 99億2535万 | -7.66% | 13.88 | 0.52 |
06/22 | 1,101 | 1,102 | 1,083 | 1,085 | -0.82% | 17,000 | 100億3635万 | -6.79% | 14.03 | 0.53 |
06/21 | 1,082 | 1,097 | 1,064 | 1,094 | +2.82% | 27,300 | 101億1960万 | -6.26% | 14.15 | 0.54 |
06/20 | 1,111 | 1,111 | 1,061 | 1,064 | -4.14% | 30,800 | 98億4210万 | -8.9% | 13.76 | 0.52 |
06/17 | 1,100 | 1,122 | 1,088 | 1,110 | +0.27% | 34,000 | 102億6760万 | -5.13% | 14.36 | 0.54 |
06/16 | 1,120 | 1,131 | 1,098 | 1,107 | -0.54% | 67,000 | 102億3985万 | -5.55% | 14.32 | 0.54 |
06/15 | 1,130 | 1,137 | 1,113 | 1,113 | -2.28% | 25,900 | 102億9536万 | -5.03% | 14.4 | 0.54 |
06/14 | 1,126 | 1,143 | 1,120 | 1,139 | -0.18% | 23,200 | 105億3586万 | -2.9% | 14.73 | 0.56 |
06/13 | 1,153 | 1,169 | 1,130 | 1,141 | -2.4% | 32,600 | 105億5436万 | -2.89% | 14.76 | 0.56 |
06/10 | 1,206 | 1,206 | 1,169 | 1,169 | -4.49% | 21,500 | 108億1336万 | -0.68% | 15.12 | 0.57 |
06/09 | 1,230 | 1,252 | 1,218 | 1,224 | -1.69% | 25,400 | 113億2212万 | +3.73% | 15.83 | 0.6 |
06/08 | 1,240 | 1,253 | 1,233 | 1,245 | -0.32% | 16,300 | 115億1637万 | +5.6% | 16.1 | 0.61 |
06/07 | 1,249 | 1,270 | 1,230 | 1,249 | +0.64% | 28,100 | 115億5337万 | +6.21% | 16.15 | 0.61 |
06/06 | 1,218 | 1,242 | 1,212 | 1,241 | +1.31% | 14,800 | 114億7937万 | +5.98% | 16.05 | 0.61 |