時価総額
2022/07/06~2022/12/01
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 |
12/01 | 1,663 | 1,665 | 1,653 | 1,657 | -0.66% | 153,100 | 805億1982万 | -1.6% | 16.95 | 0.34 |
11/30 | 1,668 | 1,674 | 1,665 | 1,668 | -0.12% | 82,000 | 810億5435万 | -1.13% | 17.06 | 0.35 |
11/29 | 1,675 | 1,677 | 1,661 | 1,670 | -0.65% | 95,000 | 811億5153万 | -1.12% | 17.08 | 0.35 |
11/28 | 1,687 | 1,688 | 1,673 | 1,681 | -0.06% | 82,900 | 816億8607万 | -0.59% | 17.19 | 0.35 |
11/25 | 1,685 | 1,689 | 1,676 | 1,682 | -0.06% | 76,200 | 817億3466万 | -0.59% | 17.2 | 0.35 |
11/24 | 1,696 | 1,698 | 1,683 | 1,683 | -0.3% | 79,700 | 817億8325万 | -0.65% | 17.21 | 0.35 |
11/22 | 1,685 | 1,694 | 1,684 | 1,688 | +0.96% | 95,000 | 820億2622万 | -0.47% | 17.26 | 0.35 |
11/21 | 1,671 | 1,682 | 1,664 | 1,672 | +0.66% | 92,400 | 812億4872万 | -1.47% | 17.1 | 0.35 |
11/18 | 1,650 | 1,668 | 1,650 | 1,661 | +1.53% | 104,500 | 807億1419万 | -2.24% | 16.99 | 0.34 |
11/17 | 1,632 | 1,642 | 1,627 | 1,636 | +0.06% | 82,600 | 794億9935万 | -3.76% | 16.73 | 0.34 |
11/16 | 1,651 | 1,651 | 1,633 | 1,635 | -0.97% | 96,000 | 794億5075万 | -3.94% | 16.72 | 0.34 |
11/15 | 1,636 | 1,654 | 1,629 | 1,651 | +0.86% | 107,700 | 802億2825万 | -3.11% | 16.88 | 0.34 |
11/14 | 1,672 | 1,674 | 1,637 | 1,637 | -1.62% | 144,200 | 795億4794万 | -4.1% | 16.74 | 0.34 |
11/11 | 1,697 | 1,699 | 1,660 | 1,664 | 0% | 177,600 | 808億5997万 | -2.75% | 17.02 | 0.34 |
11/10 | 1,695 | 1,696 | 1,660 | 1,664 | -2.12% | 259,800 | 808億5997万 | -2.8% | 17.02 | 0.34 |
11/09 | 1,698 | 1,716 | 1,694 | 1,700 | -0.29% | 100,200 | 826億935万 | -0.82% | 17.39 | 0.35 |
11/08 | 1,715 | 1,716 | 1,695 | 1,705 | -0.58% | 97,900 | 828億5231万 | -0.47% | 17.44 | 0.35 |
11/07 | 1,717 | 1,726 | 1,702 | 1,715 | +0.82% | 74,100 | 833億3825万 | +0.23% | 17.54 | 0.36 |
11/04 | 1,700 | 1,711 | 1,686 | 1,701 | -0.7% | 126,700 | 826億5794万 | -0.58% | 17.4 | 0.35 |
11/02 | 1,688 | 1,717 | 1,687 | 1,713 | +1.42% | 285,300 | 832億4106万 | +0.06% | 17.52 | 0.36 |
11/01 | 1,703 | 1,708 | 1,670 | 1,689 | -3.1% | 193,900 | 820億7482万 | -1.46% | 17.27 | 0.35 |
10/31 | 1,726 | 1,750 | 1,726 | 1,743 | +1.22% | 143,800 | 846億9888万 | +1.57% | 17.83 | 0.36 |
10/28 | 1,709 | 1,742 | 1,708 | 1,722 | -0.17% | 246,800 | 836億7841万 | +0.17% | 17.61 | 0.36 |
10/27 | 1,730 | 1,730 | 1,712 | 1,725 | -0.29% | 102,100 | 838億2419万 | +0.12% | 17.64 | 0.36 |
10/26 | 1,749 | 1,751 | 1,730 | 1,730 | -0.52% | 80,300 | 840億6716万 | +0.17% | 17.69 | 0.36 |
10/25 | 1,727 | 1,750 | 1,724 | 1,739 | +0.93% | 99,400 | 845億450万 | +0.58% | 17.78 | 0.36 |
10/24 | 1,741 | 1,741 | 1,716 | 1,723 | +0.23% | 82,500 | 837億2700万 | -0.52% | 17.62 | 0.36 |
10/21 | 1,702 | 1,723 | 1,700 | 1,719 | +0.23% | 79,100 | 835億3263万 | -0.92% | 17.58 | 0.36 |
10/20 | 1,711 | 1,728 | 1,711 | 1,715 | -0.35% | 90,300 | 833億3825万 | -1.32% | 17.54 | 0.36 |
10/19 | 1,720 | 1,725 | 1,714 | 1,721 | -0.12% | 49,800 | 836億2981万 | -1.21% | 17.6 | 0.36 |
10/18 | 1,715 | 1,725 | 1,705 | 1,723 | +0.76% | 56,100 | 837億2700万 | -1.26% | 17.62 | 0.36 |
10/17 | 1,714 | 1,724 | 1,710 | 1,710 | -0.7% | 61,500 | 830億9528万 | -2.23% | 17.49 | 0.35 |
10/14 | 1,735 | 1,735 | 1,709 | 1,722 | +1.29% | 89,500 | 836億7841万 | -1.71% | 17.61 | 0.36 |
10/13 | 1,682 | 1,705 | 1,682 | 1,700 | +0.59% | 85,500 | 826億935万 | -3.08% | 17.39 | 0.35 |
10/12 | 1,687 | 1,700 | 1,685 | 1,690 | +0.06% | 119,500 | 821億2341万 | -3.76% | 17.28 | 0.35 |
10/11 | 1,704 | 1,708 | 1,686 | 1,689 | -1.75% | 159,900 | 820億7482万 | -4.09% | 17.27 | 0.35 |
10/07 | 1,700 | 1,722 | 1,700 | 1,719 | -0.17% | 100,600 | 835億3263万 | -2.61% | 17.58 | 0.36 |
10/06 | 1,720 | 1,731 | 1,720 | 1,722 | +0.53% | 96,300 | 836億7841万 | -2.6% | 17.61 | 0.36 |
10/05 | 1,715 | 1,727 | 1,706 | 1,713 | +1% | 142,300 | 832億4106万 | -3.33% | 17.52 | 0.36 |
10/04 | 1,704 | 1,709 | 1,685 | 1,696 | +0.71% | 223,400 | 824億1497万 | -4.5% | 17.35 | 0.35 |
10/03 | 1,650 | 1,684 | 1,650 | 1,684 | +2.56% | 117,100 | 818億3185万 | -5.5% | 17.22 | 0.35 |
09/30 | 1,695 | 1,697 | 1,639 | 1,642 | -4.2% | 201,200 | 797億9091万 | -8.17% | 16.79 | 0.34 |
09/29 | 1,720 | 1,720 | 1,701 | 1,714 | -1.83% | 194,800 | 832億8966万 | -4.57% | 17.52 | 0.36 |
09/28 | 1,750 | 1,750 | 1,723 | 1,746 | -0.63% | 264,200 | 848億4466万 | -3% | 17.85 | 0.36 |
09/27 | 1,764 | 1,778 | 1,754 | 1,757 | +0.86% | 113,600 | 853億7919万 | -2.61% | 17.96 | 0.36 |
09/26 | 1,797 | 1,797 | 1,739 | 1,742 | -4.07% | 257,900 | 846億5028万 | -3.65% | 17.81 | 0.36 |
09/22 | 1,811 | 1,817 | 1,801 | 1,816 | -0.11% | 101,700 | 882億4622万 | +0.28% | 18.56 | 0.38 |
09/21 | 1,803 | 1,819 | 1,797 | 1,818 | +0.17% | 120,300 | 883億4341万 | +0.39% | 18.58 | 0.38 |
09/20 | 1,809 | 1,825 | 1,808 | 1,815 | +1.4% | 130,000 | 881億9763万 | +0.28% | 18.55 | 0.38 |
09/16 | 1,807 | 1,809 | 1,790 | 1,790 | -0.89% | 121,100 | 869億8278万 | -1.1% | 18.3 | 0.37 |
09/15 | 1,807 | 1,808 | 1,800 | 1,806 | +0.06% | 90,900 | 877億6028万 | -0.28% | 18.46 | 0.37 |
09/14 | 1,772 | 1,807 | 1,771 | 1,805 | +0.28% | 119,600 | 877億1169万 | -0.22% | 18.45 | 0.37 |
09/13 | 1,816 | 1,816 | 1,786 | 1,800 | -0.22% | 105,200 | 874億6872万 | -0.39% | 18.4 | 0.37 |
09/12 | 1,820 | 1,820 | 1,804 | 1,804 | -0.22% | 66,800 | 876億6309万 | -0.06% | 18.44 | 0.37 |
09/09 | 1,802 | 1,811 | 1,797 | 1,808 | -0.22% | 105,000 | 878億5747万 | +0.39% | 18.48 | 0.37 |
09/08 | 1,796 | 1,812 | 1,796 | 1,812 | +1.4% | 109,400 | 880億5184万 | +0.78% | 18.52 | 0.38 |
09/07 | 1,758 | 1,788 | 1,758 | 1,787 | +1.36% | 119,700 | 868億3700万 | -0.39% | 18.27 | 0.37 |
09/06 | 1,770 | 1,770 | 1,754 | 1,763 | -0.34% | 110,000 | 856億7075万 | -1.67% | 18.02 | 0.37 |
09/05 | 1,786 | 1,790 | 1,765 | 1,769 | -1.72% | 135,100 | 859億6231万 | -1.28% | 18.08 | 0.37 |
09/02 | 1,801 | 1,801 | 1,780 | 1,800 | +0.39% | 150,800 | 874億6872万 | +0.5% | 18.4 | 0.37 |
09/01 | 1,788 | 1,799 | 1,782 | 1,793 | -0.22% | 110,500 | 871億2856万 | +0.06% | 18.33 | 0.37 |
08/31 | 1,800 | 1,811 | 1,793 | 1,797 | -1.48% | 193,600 | 873億2294万 | +0.17% | 18.37 | 0.37 |
08/30 | 1,839 | 1,840 | 1,820 | 1,824 | +0.05% | 82,600 | 886億3497万 | +1.45% | 18.64 | 0.38 |
08/29 | 1,812 | 1,825 | 1,806 | 1,823 | -0.38% | 116,700 | 885億8638万 | +1.33% | 18.63 | 0.38 |
08/26 | 1,850 | 1,850 | 1,826 | 1,830 | -0.38% | 52,800 | 889億2653万 | +1.61% | 18.71 | 0.38 |
08/25 | 1,846 | 1,858 | 1,836 | 1,837 | +0.05% | 73,700 | 892億6669万 | +2% | 18.78 | 0.38 |
08/24 | 1,832 | 1,843 | 1,828 | 1,836 | +0.88% | 121,900 | 892億1809万 | +1.94% | 18.77 | 0.38 |
08/23 | 1,830 | 1,831 | 1,816 | 1,820 | -1.62% | 88,900 | 884億4059万 | +1.17% | 18.6 | 0.38 |
08/22 | 1,832 | 1,853 | 1,830 | 1,850 | +0.16% | 98,500 | 898億9841万 | +3.01% | 18.91 | 0.38 |
08/19 | 1,838 | 1,849 | 1,834 | 1,847 | +1.71% | 122,200 | 897億5263万 | +3.07% | 18.88 | 0.38 |
08/18 | 1,811 | 1,820 | 1,808 | 1,816 | -0.22% | 67,100 | 882億4622万 | +1.57% | 18.56 | 0.38 |
08/17 | 1,810 | 1,831 | 1,810 | 1,820 | +0.61% | 102,400 | 884億4059万 | +2.02% | 18.6 | 0.38 |
08/16 | 1,810 | 1,811 | 1,795 | 1,809 | -0.39% | 104,200 | 879億606万 | +1.57% | 18.49 | 0.37 |
08/15 | 1,800 | 1,817 | 1,796 | 1,816 | +1.17% | 109,300 | 882億4622万 | +2.19% | 18.56 | 0.38 |
08/12 | 1,794 | 1,804 | 1,781 | 1,795 | +1.64% | 171,100 | 872億2575万 | +1.3% | 18.35 | 0.37 |
08/10 | 1,754 | 1,768 | 1,748 | 1,766 | +1.26% | 147,500 | 858億1653万 | -0.06% | 18.05 | 0.37 |
08/09 | 1,761 | 1,769 | 1,743 | 1,744 | -0.4% | 79,400 | 847億4747万 | -1.19% | 17.83 | 0.36 |
08/08 | 1,722 | 1,751 | 1,719 | 1,751 | +1.68% | 126,900 | 850億8763万 | -0.74% | 17.9 | 0.36 |
08/05 | 1,705 | 1,730 | 1,697 | 1,722 | +0.41% | 164,300 | 836億7841万 | -2.21% | 17.6 | 0.36 |
08/04 | 1,734 | 1,734 | 1,710 | 1,715 | -0.46% | 130,500 | 833億3825万 | -2.61% | 17.53 | 0.36 |
08/03 | 1,750 | 1,752 | 1,721 | 1,723 | -2.43% | 194,000 | 837億2700万 | -2.21% | 17.61 | 0.36 |
08/02 | 1,731 | 1,768 | 1,721 | 1,766 | +1.44% | 253,400 | 858億1653万 | +0.17% | 18.05 | 0.37 |
08/01 | 1,728 | 1,752 | 1,727 | 1,741 | +0.75% | 203,500 | 846億169万 | -1.14% | 17.8 | 0.36 |
07/29 | 1,740 | 1,760 | 1,710 | 1,728 | -5.05% | 529,900 | 839億6997万 | -1.82% | 17.66 | 0.36 |
07/28 | 1,873 | 1,873 | 1,812 | 1,820 | -2.41% | 232,700 | 884億4059万 | +3.41% | 18.6 | 0.38 |
07/27 | 1,871 | 1,871 | 1,847 | 1,865 | -0.8% | 124,000 | 906億2731万 | +6.15% | 19.06 | 0.39 |
07/26 | 1,873 | 1,886 | 1,871 | 1,880 | +1.13% | 101,500 | 913億5622万 | +7.31% | 19.22 | 0.39 |
07/25 | 1,861 | 1,873 | 1,855 | 1,859 | -0.05% | 139,000 | 903億3575万 | +6.53% | 19 | 0.39 |
07/22 | 1,852 | 1,864 | 1,839 | 1,860 | +0.7% | 151,400 | 903億8434万 | +6.9% | 19.01 | 0.39 |
07/21 | 1,825 | 1,852 | 1,820 | 1,847 | +1.48% | 174,000 | 897億5263万 | +6.39% | 18.88 | 0.38 |
07/20 | 1,815 | 1,822 | 1,808 | 1,820 | +1.73% | 138,000 | 884億4059万 | +5.08% | 18.6 | 0.38 |
07/19 | 1,775 | 1,789 | 1,767 | 1,789 | +1.88% | 130,400 | 869億3419万 | +3.41% | 18.29 | 0.37 |
07/15 | 1,755 | 1,759 | 1,745 | 1,756 | +0.23% | 70,900 | 853億3060万 | +1.5% | 17.95 | 0.36 |
07/14 | 1,732 | 1,754 | 1,730 | 1,752 | +1.15% | 69,800 | 851億3622万 | +1.21% | 17.91 | 0.36 |
07/13 | 1,746 | 1,752 | 1,732 | 1,732 | +0.35% | 96,700 | 841億6435万 | -0.06% | 17.7 | 0.36 |
07/12 | 1,735 | 1,735 | 1,718 | 1,726 | -1.09% | 81,800 | 838億7278万 | -0.58% | 17.64 | 0.36 |
07/11 | 1,749 | 1,754 | 1,736 | 1,745 | +2.11% | 145,700 | 847億9606万 | +0.35% | 17.84 | 0.36 |
07/08 | 1,719 | 1,736 | 1,708 | 1,709 | +0.89% | 225,700 | 830億4669万 | -1.78% | 17.47 | 0.35 |
07/07 | 1,685 | 1,700 | 1,669 | 1,694 | +1.13% | 181,600 | 823億1778万 | -2.7% | 17.32 | 0.35 |
07/06 | 1,683 | 1,687 | 1,656 | 1,675 | -2.16% | 232,800 | 813億9450万 | -3.9% | 17.12 | 0.35 |