時価総額
2022/06/30~2022/11/25
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 |
11/25 | 24,500 | 24,595 | 24,055 | 24,175 | +0.12% | 229,500 | 2兆2037億 | +4.93% | 17.09 | 2.96 |
11/24 | 23,995 | 24,200 | 23,840 | 24,145 | +3.6% | 317,000 | 2兆2010億 | +5.3% | 17.07 | 2.96 |
11/22 | 22,995 | 23,475 | 22,995 | 23,305 | +1.15% | 206,900 | 2兆1244億 | +1.89% | 16.48 | 2.85 |
11/21 | 23,010 | 23,325 | 22,945 | 23,040 | -1.5% | 233,100 | 2兆1003億 | +0.84% | 16.29 | 2.82 |
11/18 | 23,655 | 23,655 | 23,255 | 23,390 | -0.36% | 347,600 | 2兆1322億 | +2.35% | 16.54 | 2.86 |
11/17 | 23,970 | 23,970 | 23,455 | 23,475 | -1.55% | 198,100 | 2兆1399億 | +2.82% | 16.6 | 2.87 |
11/16 | 23,950 | 23,985 | 23,530 | 23,845 | -0.98% | 209,500 | 2兆1737億 | +4.54% | 16.86 | 2.92 |
11/15 | 24,355 | 24,355 | 23,850 | 24,080 | -1.85% | 243,800 | 2兆1951億 | +5.72% | 17.03 | 2.95 |
11/14 | 24,250 | 24,785 | 24,135 | 24,535 | +1.7% | 332,300 | 2兆2366億 | +7.74% | 17.35 | 3 |
11/11 | 23,815 | 24,325 | 23,665 | 24,125 | +4.53% | 348,700 | 2兆1992億 | +6.04% | 17.06 | 2.95 |
11/10 | 23,080 | 23,220 | 22,935 | 23,080 | -1.01% | 191,100 | 2兆1039億 | +1.45% | 16.32 | 2.83 |
11/09 | 23,250 | 23,410 | 23,140 | 23,315 | +1% | 209,100 | 2兆1253億 | +2.36% | 16.49 | 2.86 |
11/08 | 23,200 | 23,320 | 23,035 | 23,085 | +0.41% | 187,100 | 2兆1044億 | +1.39% | 16.32 | 2.83 |
11/07 | 22,820 | 23,100 | 22,795 | 22,990 | +1.79% | 188,800 | 2兆957億 | +1.03% | 16.26 | 2.82 |
11/04 | 22,570 | 22,690 | 22,405 | 22,585 | -1.57% | 327,100 | 2兆588億 | -0.81% | 15.97 | 2.77 |
11/02 | 23,100 | 23,105 | 22,870 | 22,945 | -0.82% | 219,100 | 2兆916億 | +0.76% | 16.22 | 2.81 |
11/01 | 23,160 | 23,160 | 22,870 | 23,135 | +0.26% | 191,300 | 2兆1089億 | +1.53% | 16.36 | 2.83 |
10/31 | 22,975 | 23,180 | 22,850 | 23,075 | +2.72% | 301,200 | 2兆1035億 | +1.19% | 16.32 | 2.83 |
10/28 | 22,500 | 22,800 | 22,360 | 22,465 | -1.86% | 812,400 | 2兆479億 | -1.59% | 15.88 | 2.75 |
10/27 | 22,750 | 23,160 | 22,510 | 22,890 | +0.88% | 504,500 | 2兆866億 | +0.03% | 16.18 | 2.8 |
10/26 | 22,580 | 23,255 | 22,110 | 22,690 | +5.14% | 942,900 | 2兆684億 | -1.12% | 16.04 | 2.78 |
10/25 | 21,720 | 21,800 | 21,525 | 21,580 | +0.12% | 401,700 | 1兆9672億 | -6.17% | 15.26 | 2.64 |
10/24 | 21,200 | 21,690 | 21,160 | 21,555 | +2.91% | 404,200 | 1兆9649億 | -6.68% | 15.24 | 2.64 |
10/21 | 21,315 | 21,430 | 20,920 | 20,945 | -2.83% | 412,200 | 1兆9093億 | -9.7% | 14.81 | 2.56 |
10/20 | 21,460 | 21,825 | 21,370 | 21,555 | +0.75% | 655,500 | 1兆9649億 | -7.69% | 15.24 | 2.64 |
10/19 | 22,000 | 22,095 | 21,395 | 21,395 | -5.81% | 849,500 | 1兆9503億 | -8.96% | 15.13 | 2.62 |
10/18 | 23,020 | 23,100 | 22,640 | 22,715 | +0.07% | 515,900 | 2兆707億 | -3.99% | 16.06 | 2.78 |
10/17 | 22,820 | 22,830 | 22,625 | 22,700 | -2.13% | 276,000 | 2兆693億 | -4.45% | 16.05 | 2.78 |
10/14 | 23,385 | 23,450 | 23,080 | 23,195 | +1.64% | 237,000 | 2兆1144億 | -2.62% | 16.4 | 2.84 |
10/13 | 23,060 | 23,310 | 22,820 | 22,820 | -0.59% | 193,500 | 2兆802億 | -4.35% | 16.14 | 2.79 |
10/12 | 22,990 | 23,095 | 22,820 | 22,955 | -0.41% | 203,300 | 2兆925億 | -3.97% | 16.23 | 2.81 |
10/11 | 23,545 | 23,720 | 23,025 | 23,050 | -3.74% | 251,500 | 2兆1012億 | -3.75% | 16.3 | 2.82 |
10/07 | 23,695 | 24,235 | 23,665 | 23,945 | -0.21% | 215,900 | 2兆1828億 | -0.24% | 16.93 | 2.93 |
10/06 | 24,085 | 24,230 | 23,855 | 23,995 | -0.52% | 262,600 | 2兆1873億 | -0.17% | 16.97 | 2.94 |
10/05 | 24,065 | 24,175 | 23,880 | 24,120 | +1.69% | 324,500 | 2兆1987億 | +0.32% | 17.05 | 2.95 |
10/04 | 23,500 | 23,735 | 23,190 | 23,720 | +2.57% | 387,000 | 2兆1623億 | -1.29% | 16.77 | 2.9 |
10/03 | 22,650 | 23,210 | 22,590 | 23,125 | +1.69% | 319,600 | 2兆1080億 | -3.92% | 16.35 | 2.83 |
09/30 | 22,865 | 23,070 | 22,680 | 22,740 | -2.53% | 314,700 | 2兆729億 | -5.79% | 16.08 | 2.78 |
09/29 | 22,935 | 23,475 | 22,725 | 23,330 | +2.93% | 513,400 | 2兆1267億 | -3.75% | 16.59 | 2.87 |
09/28 | 23,055 | 23,200 | 22,465 | 22,665 | -2.7% | 491,200 | 2兆661億 | -6.74% | 16.12 | 2.79 |
09/27 | 23,750 | 23,785 | 23,185 | 23,295 | -1.21% | 366,600 | 2兆1235億 | -4.53% | 16.56 | 2.87 |
09/26 | 23,305 | 23,645 | 23,195 | 23,580 | -0.3% | 351,700 | 2兆1495億 | -3.64% | 16.77 | 2.9 |
09/22 | 23,485 | 23,770 | 23,180 | 23,650 | -0.8% | 273,000 | 2兆1559億 | -3.47% | 16.82 | 2.91 |
09/21 | 24,200 | 24,300 | 23,785 | 23,840 | -2.89% | 258,700 | 2兆1732億 | -2.99% | 16.95 | 2.94 |
09/20 | 23,910 | 24,570 | 23,910 | 24,550 | +2.63% | 400,100 | 2兆2379億 | -0.35% | 17.46 | 3.02 |
09/16 | 23,895 | 24,090 | 23,870 | 23,920 | -0.6% | 308,100 | 2兆1805億 | -2.97% | 17.01 | 2.95 |
09/15 | 24,105 | 24,410 | 24,065 | 24,065 | +0.21% | 218,800 | 2兆1937億 | -2.57% | 17.11 | 2.96 |
09/14 | 24,000 | 24,210 | 23,935 | 24,015 | -3.32% | 386,600 | 2兆1892億 | -2.8% | 17.08 | 2.96 |
09/13 | 25,070 | 25,120 | 24,745 | 24,840 | -1.7% | 262,100 | 2兆2644億 | +0.45% | 17.66 | 3.06 |
09/12 | 24,975 | 25,475 | 24,775 | 25,270 | -0.47% | 277,600 | 2兆3036億 | +2.3% | 17.97 | 3.11 |
09/09 | 25,425 | 25,595 | 25,230 | 25,390 | +0.97% | 350,000 | 2兆3145億 | +3.01% | 18.05 | 3.13 |
09/08 | 24,500 | 25,170 | 24,420 | 25,145 | +3.67% | 306,800 | 2兆2922億 | +2.32% | 17.88 | 3.1 |
09/07 | 24,030 | 24,305 | 23,900 | 24,255 | +0.48% | 247,000 | 2兆2110億 | -0.95% | 17.25 | 2.99 |
09/06 | 24,200 | 24,305 | 24,025 | 24,140 | +0.52% | 141,500 | 2兆2006億 | -1.21% | 17.16 | 2.97 |
09/05 | 24,010 | 24,120 | 23,895 | 24,015 | -0.19% | 200,000 | 2兆1892億 | -1.54% | 17.08 | 2.96 |
09/02 | 24,255 | 24,280 | 23,845 | 24,060 | -1.29% | 280,600 | 2兆1933億 | -1.08% | 17.11 | 2.96 |
09/01 | 24,540 | 24,720 | 24,360 | 24,375 | -1.79% | 279,700 | 2兆2220億 | +0.61% | 17.33 | 3 |
08/31 | 24,350 | 24,845 | 24,350 | 24,820 | +2.71% | 362,600 | 2兆2625億 | +2.93% | 17.65 | 3.06 |
08/30 | 23,685 | 24,205 | 23,685 | 24,165 | +1.7% | 215,400 | 2兆2028億 | +0.52% | 17.18 | 2.98 |
08/29 | 23,800 | 23,870 | 23,685 | 23,760 | -3.86% | 286,200 | 2兆1659億 | -0.98% | 16.89 | 2.93 |
08/26 | 24,930 | 25,115 | 24,715 | 24,715 | -0.48% | 169,000 | 2兆2530億 | +3.04% | 17.57 | 3.04 |
08/25 | 25,305 | 25,345 | 24,655 | 24,835 | -1.74% | 290,600 | 2兆2639億 | +3.73% | 17.66 | 3.06 |
08/24 | 25,160 | 25,365 | 24,905 | 25,275 | +1.36% | 322,100 | 2兆3040億 | +5.89% | 17.97 | 3.11 |
08/23 | 25,080 | 25,275 | 24,865 | 24,935 | -0.72% | 192,800 | 2兆2730億 | +5.02% | 17.73 | 3.07 |
08/22 | 24,570 | 25,135 | 24,570 | 25,115 | +0.24% | 189,800 | 2兆2894億 | +6.33% | 17.86 | 3.09 |
08/19 | 24,975 | 25,345 | 24,905 | 25,055 | +3.15% | 345,900 | 2兆2840億 | +6.66% | 17.81 | 3.09 |
08/18 | 25,165 | 25,270 | 24,280 | 24,290 | -4.88% | 408,200 | 2兆2142億 | +3.94% | 17.27 | 2.99 |
08/17 | 25,410 | 25,825 | 25,400 | 25,535 | +0.81% | 329,100 | 2兆3277億 | +9.67% | 18.16 | 3.14 |
08/16 | 25,275 | 25,455 | 25,165 | 25,330 | +1.34% | 185,500 | 2兆3090億 | +9.19% | 18.01 | 3.12 |
08/15 | 25,060 | 25,120 | 24,715 | 24,995 | -0.34% | 230,100 | 2兆2785億 | +8.1% | 17.77 | 3.08 |
08/12 | 24,625 | 25,195 | 24,525 | 25,080 | +3.25% | 473,200 | 2兆2862億 | +8.76% | 17.83 | 3.09 |
08/10 | 24,395 | 24,525 | 24,160 | 24,290 | -0.94% | 234,900 | 2兆2142億 | +5.65% | 17.27 | 2.99 |
08/09 | 24,450 | 24,780 | 24,300 | 24,520 | +1.24% | 294,500 | 2兆2352億 | +6.9% | 17.43 | 3.02 |
08/08 | 24,035 | 24,315 | 23,975 | 24,220 | +1.28% | 305,300 | 2兆2078億 | +5.94% | 17.22 | 2.98 |
08/05 | 23,600 | 23,915 | 23,570 | 23,915 | +1.74% | 272,800 | 2兆1800億 | +4.92% | 17 | 2.94 |
08/04 | 23,400 | 23,750 | 23,330 | 23,505 | +2.15% | 278,700 | 2兆1427億 | +3.31% | 16.71 | 2.89 |
08/03 | 23,115 | 23,290 | 22,965 | 23,010 | +0.39% | 260,900 | 2兆975億 | +1.26% | 16.36 | 2.83 |
08/02 | 22,970 | 23,095 | 22,770 | 22,920 | -0.56% | 298,700 | 2兆893億 | +0.8% | 16.3 | 2.82 |
08/01 | 22,350 | 23,140 | 22,340 | 23,050 | +3.5% | 436,100 | 2兆1012億 | +1.29% | 16.39 | 2.84 |
07/29 | 21,985 | 22,325 | 21,845 | 22,270 | +2.49% | 541,500 | 2兆301億 | -2.09% | 15.83 | 2.74 |
07/28 | 21,600 | 21,795 | 21,225 | 21,730 | +1% | 1,364,900 | 1兆9809億 | -4.4% | 15.45 | 2.68 |
07/27 | 21,695 | 22,125 | 21,375 | 21,515 | -6.19% | 1,101,800 | 1兆9613億 | -5.37% | 15.3 | 2.65 |
07/26 | 22,800 | 23,145 | 22,690 | 22,935 | -0.61% | 427,100 | 2兆907億 | +0.88% | 16.31 | 2.82 |
07/25 | 23,270 | 23,310 | 22,945 | 23,075 | -1.85% | 241,800 | 2兆1035億 | +1.91% | 16.41 | 2.84 |
07/22 | 23,330 | 23,640 | 23,330 | 23,510 | -0.59% | 312,100 | 2兆1431億 | +4.33% | 16.72 | 2.9 |
07/21 | 23,150 | 23,690 | 23,135 | 23,650 | +2.69% | 351,400 | 2兆1559億 | +5.4% | 16.82 | 2.91 |
07/20 | 22,560 | 23,030 | 22,370 | 23,030 | +4.4% | 281,700 | 2兆994億 | +3.11% | 16.38 | 2.84 |
07/19 | 22,110 | 22,360 | 21,930 | 22,060 | +0.75% | 348,700 | 2兆109億 | -0.81% | 15.69 | 2.72 |
07/15 | 21,995 | 22,240 | 21,885 | 21,895 | +0.05% | 255,900 | 1兆9959億 | -1.35% | 15.57 | 2.7 |
07/14 | 21,900 | 22,020 | 21,785 | 21,885 | -0.64% | 199,600 | 1兆9950億 | -1.44% | 15.56 | 2.69 |
07/13 | 22,165 | 22,305 | 21,955 | 22,025 | -0.61% | 245,900 | 2兆78億 | -1.04% | 15.66 | 2.71 |
07/12 | 21,880 | 22,285 | 21,765 | 22,160 | -5.22% | 383,900 | 2兆201億 | -0.63% | 15.76 | 2.73 |
07/11 | 24,000 | 24,185 | 23,330 | 23,380 | -0.3% | 243,500 | 2兆1313億 | +4.78% | 16.62 | 2.88 |
07/08 | 23,440 | 23,730 | 23,115 | 23,450 | 0% | 401,400 | 2兆1377億 | +5.26% | 16.67 | 2.89 |
07/07 | 23,350 | 23,575 | 23,185 | 23,450 | +0.43% | 313,100 | 2兆1377億 | +5.43% | 16.67 | 2.89 |
07/06 | 22,725 | 23,405 | 22,720 | 23,350 | +1.74% | 371,700 | 2兆1285億 | +5.12% | 16.6 | 2.88 |
07/05 | 22,940 | 23,020 | 22,685 | 22,950 | +1.66% | 223,700 | 2兆921億 | +3.4% | 16.32 | 2.83 |
07/04 | 22,320 | 22,695 | 22,320 | 22,575 | +0.24% | 176,700 | 2兆579億 | +1.74% | 16.05 | 2.78 |
07/01 | 23,100 | 23,545 | 22,340 | 22,520 | -1.75% | 300,800 | 2兆529億 | +1.42% | 16.01 | 2.77 |
06/30 | 22,715 | 23,175 | 22,680 | 22,920 | +0.7% | 328,500 | 2兆893億 | +3.27% | 16.3 | 2.82 |