時価総額
2022/06/24～2022/11/18
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 |
| 11/18 | 3,105 | 3,130 | 3,085 | 3,125 | +0.64% | 54,500 | 781億2500万 | -2.07% | 7.82 | 1.08 |
| 11/17 | 3,105 | 3,140 | 3,085 | 3,105 | -1.43% | 61,000 | 776億2500万 | -2.66% | 7.77 | 1.07 |
| 11/16 | 3,185 | 3,185 | 3,140 | 3,150 | -0.79% | 41,000 | 787億5000万 | -1.19% | 7.88 | 1.09 |
| 11/15 | 3,165 | 3,200 | 3,140 | 3,175 | -0.94% | 49,600 | 793億7500万 | -0.28% | 7.94 | 1.1 |
| 11/14 | 3,280 | 3,280 | 3,195 | 3,205 | -0.93% | 49,600 | 801億2500万 | +0.79% | 8.02 | 1.11 |
| 11/11 | 3,300 | 3,310 | 3,195 | 3,235 | -0.46% | 86,100 | 808億7500万 | +1.92% | 8.09 | 1.12 |
| 11/10 | 3,170 | 3,255 | 3,165 | 3,250 | +3.83% | 101,200 | 812億5000万 | +2.72% | 8.13 | 1.12 |
| 11/09 | 3,185 | 3,195 | 3,125 | 3,130 | -0.32% | 77,400 | 782億5000万 | -0.76% | 7.83 | 1.08 |
| 11/08 | 3,040 | 3,160 | 3,040 | 3,140 | +3.29% | 86,600 | 785億 | -0.22% | 7.86 | 1.08 |
| 11/07 | 3,110 | 3,115 | 3,000 | 3,040 | -2.72% | 154,600 | 760億 | -3.09% | 7.61 | 1.05 |
| 11/04 | 3,105 | 3,190 | 3,030 | 3,125 | -7.13% | 296,500 | 781億2500万 | -0.29% | 7.82 | 1.08 |
| 11/02 | 3,295 | 3,370 | 3,270 | 3,365 | +2.12% | 251,800 | 841億2500万 | +7.68% | 8.42 | 1.16 |
| 11/01 | 3,305 | 3,305 | 3,245 | 3,295 | -0.3% | 117,600 | 823億7500万 | +6.02% | 8.24 | 1.14 |
| 10/31 | 3,240 | 3,305 | 3,215 | 3,305 | +4.26% | 84,700 | 826億2500万 | +6.82% | 8.27 | 1.14 |
| 10/28 | 3,185 | 3,215 | 3,170 | 3,170 | -1.4% | 160,700 | 792億5000万 | +2.76% | 7.93 | 1.09 |
| 10/27 | 3,220 | 3,230 | 3,190 | 3,215 | -0.16% | 46,900 | 803億7500万 | +4.35% | 8.04 | 1.11 |
| 10/26 | 3,200 | 3,245 | 3,195 | 3,220 | +0.63% | 50,300 | 805億 | +4.65% | 8.06 | 1.11 |
| 10/25 | 3,165 | 3,220 | 3,165 | 3,200 | +1.43% | 71,600 | 800億 | +4.27% | 8.01 | 1.1 |
| 10/24 | 3,265 | 3,280 | 3,155 | 3,155 | -3.37% | 99,200 | 788億7500万 | +3% | 7.89 | 1.09 |
| 10/21 | 3,270 | 3,290 | 3,240 | 3,265 | +0.31% | 87,400 | 816億2500万 | +6.73% | 8.17 | 1.13 |
| 10/20 | 3,215 | 3,265 | 3,215 | 3,255 | +0.77% | 75,800 | 813億7500万 | +6.69% | 8.14 | 1.12 |
| 10/19 | 3,195 | 3,250 | 3,195 | 3,230 | +1.89% | 86,400 | 807億5000万 | +6.01% | 8.08 | 1.11 |
| 10/18 | 3,155 | 3,185 | 3,130 | 3,170 | +1.93% | 52,100 | 792億5000万 | +4.24% | 7.93 | 1.09 |
| 10/17 | 3,110 | 3,130 | 3,090 | 3,110 | -0.96% | 50,600 | 777億5000万 | +2.4% | 7.78 | 1.07 |
| 10/14 | 3,180 | 3,200 | 3,140 | 3,140 | +1.45% | 92,000 | 785億 | +3.53% | 7.86 | 1.08 |
| 10/13 | 3,060 | 3,105 | 3,015 | 3,095 | +0.81% | 71,400 | 773億7500万 | +2.18% | 7.74 | 1.07 |
| 10/12 | 3,065 | 3,080 | 3,035 | 3,070 | +0.66% | 47,400 | 767億5000万 | +1.42% | 7.68 | 1.06 |
| 10/11 | 3,070 | 3,075 | 3,025 | 3,050 | -0.81% | 96,300 | 762億5000万 | +0.76% | 7.63 | 1.05 |
| 10/07 | 2,991 | 3,080 | 2,962 | 3,075 | +1.32% | 77,600 | 768億7500万 | +1.62% | 7.69 | 1.06 |
| 10/06 | 3,010 | 3,080 | 3,010 | 3,035 | +1% | 64,600 | 758億7500万 | +0.33% | 7.59 | 1.05 |
| 10/05 | 3,025 | 3,035 | 2,992 | 3,005 | +0.27% | 67,000 | 751億2500万 | -0.73% | 7.52 | 1.04 |
| 10/04 | 2,994 | 3,015 | 2,951 | 2,997 | +1.7% | 63,700 | 749億2500万 | -0.99% | 7.5 | 1.03 |
| 10/03 | 2,886 | 2,952 | 2,884 | 2,947 | +1.59% | 66,800 | 736億7500万 | -2.71% | 7.37 | 1.02 |
| 09/30 | 2,909 | 2,947 | 2,874 | 2,901 | -1.63% | 123,200 | 725億2500万 | -4.32% | 7.26 | 1 |
| 09/29 | 2,963 | 2,977 | 2,932 | 2,949 | +1.24% | 97,300 | 737億2500万 | -2.9% | 7.38 | 1.02 |
| 09/28 | 2,923 | 2,936 | 2,868 | 2,913 | -0.34% | 76,000 | 728億2500万 | -4.18% | 7.29 | 1 |
| 09/27 | 2,974 | 2,974 | 2,922 | 2,923 | -1.35% | 70,300 | 730億7500万 | -4.07% | 7.31 | 1.01 |
| 09/26 | 2,988 | 2,989 | 2,941 | 2,963 | -3.17% | 87,700 | 740億7500万 | -2.95% | 7.41 | 1.02 |
| 09/22 | 3,035 | 3,070 | 3,020 | 3,060 | -0.65% | 41,400 | 765億 | +0.07% | 7.66 | 1.06 |
| 09/21 | 3,055 | 3,100 | 3,055 | 3,080 | -0.81% | 49,000 | 770億 | +0.62% | 7.71 | 1.06 |
| 09/20 | 3,090 | 3,135 | 3,090 | 3,105 | +2.48% | 50,100 | 776億2500万 | +1.4% | 7.77 | 1.07 |
| 09/16 | 3,030 | 3,070 | 3,025 | 3,030 | -0.98% | 56,500 | 757億5000万 | -1.05% | 7.58 | 1.05 |
| 09/15 | 3,045 | 3,075 | 3,035 | 3,060 | +0.82% | 27,400 | 765億 | -0.16% | 7.66 | 1.06 |
| 09/14 | 2,996 | 3,060 | 2,976 | 3,035 | -1.46% | 58,300 | 758億7500万 | -0.95% | 7.59 | 1.05 |
| 09/13 | 3,140 | 3,140 | 3,070 | 3,080 | -1.91% | 36,000 | 770億 | +0.59% | 7.71 | 1.06 |
| 09/12 | 3,140 | 3,150 | 3,105 | 3,140 | +1.62% | 36,600 | 785億 | +2.75% | 7.86 | 1.08 |
| 09/09 | 3,050 | 3,100 | 3,030 | 3,090 | +0.82% | 54,800 | 772億5000万 | +1.41% | 7.73 | 1.07 |
| 09/08 | 3,055 | 3,065 | 3,030 | 3,065 | +1.49% | 51,300 | 766億2500万 | +0.86% | 7.67 | 1.06 |
| 09/07 | 3,025 | 3,025 | 2,957 | 3,020 | -0.33% | 70,900 | 755億 | -0.3% | 7.56 | 1.04 |
| 09/06 | 3,040 | 3,040 | 2,992 | 3,030 | -0.82% | 65,400 | 757億5000万 | +0.33% | 7.58 | 1.05 |
| 09/05 | 3,040 | 3,060 | 3,015 | 3,055 | -0.16% | 51,200 | 763億7500万 | +1.39% | 7.64 | 1.05 |
| 09/02 | 3,090 | 3,090 | 3,010 | 3,060 | +1.16% | 70,000 | 765億 | +1.83% | 7.66 | 1.06 |
| 09/01 | 3,010 | 3,040 | 3,000 | 3,025 | -0.82% | 84,100 | 756億2500万 | +0.8% | 7.57 | 1.04 |
| 08/31 | 3,040 | 3,055 | 3,025 | 3,050 | -0.97% | 50,000 | 762億5000万 | +1.7% | 7.63 | 1.05 |
| 08/30 | 3,055 | 3,090 | 3,020 | 3,080 | +2.5% | 48,300 | 770億 | +3.04% | 7.71 | 1.06 |
| 08/29 | 2,980 | 3,010 | 2,940 | 3,005 | -1.64% | 58,500 | 751億2500万 | +0.94% | 7.52 | 1.04 |
| 08/26 | 3,060 | 3,075 | 3,040 | 3,055 | +1.33% | 40,600 | 763億7500万 | +2.86% | 7.64 | 1.05 |
| 08/25 | 3,035 | 3,050 | 3,010 | 3,015 | -0.33% | 23,900 | 753億7500万 | +1.89% | 7.54 | 1.04 |
| 08/24 | 3,045 | 3,065 | 3,025 | 3,025 | -0.33% | 33,500 | 756億2500万 | +2.58% | 7.57 | 1.04 |
| 08/23 | 3,060 | 3,065 | 3,020 | 3,035 | -1.62% | 41,300 | 758億7500万 | +3.37% | 7.59 | 1.05 |
| 08/22 | 3,045 | 3,110 | 3,035 | 3,085 | +0.16% | 46,000 | 771億2500万 | +5.65% | 7.72 | 1.06 |
| 08/19 | 3,100 | 3,100 | 3,055 | 3,080 | -0.16% | 55,000 | 770億 | +6.1% | 7.71 | 1.06 |
| 08/18 | 3,060 | 3,090 | 3,055 | 3,085 | -1.44% | 46,300 | 771億2500万 | +7.01% | 7.72 | 1.06 |
| 08/17 | 3,100 | 3,145 | 3,100 | 3,130 | +0.81% | 33,600 | 782億5000万 | +9.44% | 7.83 | 1.08 |
| 08/16 | 3,110 | 3,130 | 3,095 | 3,105 | 0% | 44,000 | 776億2500万 | +9.37% | 7.77 | 1.07 |
| 08/15 | 3,120 | 3,135 | 3,075 | 3,105 | 0% | 51,600 | 776億2500万 | +10.18% | 7.77 | 1.07 |
| 08/12 | 3,045 | 3,115 | 3,030 | 3,105 | +1.8% | 107,600 | 776億2500万 | +11.05% | 7.77 | 1.07 |
| 08/10 | 2,979 | 3,065 | 2,964 | 3,050 | +2.35% | 112,900 | 762億5000万 | +9.95% | 7.63 | 1.05 |
| 08/09 | 2,999 | 3,035 | 2,961 | 2,980 | +1.57% | 221,400 | 745億 | +8.05% | 7.46 | 1.03 |
| 08/08 | 2,886 | 2,943 | 2,874 | 2,934 | +0.82% | 78,200 | 733億5000万 | +6.96% | 7.34 | 1.01 |
| 08/05 | 2,887 | 2,910 | 2,856 | 2,910 | +1.01% | 64,800 | 727億5000万 | +6.67% | 7.28 | 1 |
| 08/04 | 2,844 | 2,884 | 2,837 | 2,881 | +2.05% | 46,200 | 720億2500万 | +6.23% | 7.21 | 0.99 |
| 08/03 | 2,837 | 2,842 | 2,814 | 2,823 | +1.26% | 77,500 | 705億7500万 | +4.59% | 7.06 | 0.97 |
| 08/02 | 2,817 | 2,846 | 2,779 | 2,788 | -2.42% | 134,900 | 697億 | +3.57% | 6.98 | 0.96 |
| 08/01 | 2,863 | 2,863 | 2,825 | 2,857 | -0.31% | 158,000 | 714億2500万 | +6.37% | 7.15 | 0.99 |
| 07/29 | 2,949 | 2,950 | 2,859 | 2,866 | -2.88% | 198,100 | 716億5000万 | +7.1% | 7.17 | 0.99 |
| 07/28 | 2,969 | 2,978 | 2,883 | 2,951 | -0.94% | 327,300 | 737億7500万 | +10.77% | 7.38 | 1.02 |
| 07/27 | 2,997 | 3,045 | 2,963 | 2,979 | +6.43% | 406,900 | 744億7500万 | +12.37% | 7.45 | 1.03 |
| 07/26 | 2,780 | 2,817 | 2,759 | 2,799 | +0.68% | 65,900 | 699億7500万 | +6.34% | 7 | 0.97 |
| 07/25 | 2,812 | 2,812 | 2,766 | 2,780 | -1.35% | 49,800 | 695億 | +6.19% | 6.96 | 0.96 |
| 07/22 | 2,796 | 2,828 | 2,790 | 2,818 | +0.79% | 60,600 | 704億5000万 | +8.18% | 7.05 | 0.97 |
| 07/21 | 2,744 | 2,798 | 2,742 | 2,796 | +1.3% | 60,900 | 699億 | +7.95% | 7 | 0.96 |
| 07/20 | 2,750 | 2,760 | 2,718 | 2,760 | +2.11% | 65,100 | 690億 | +7.1% | 6.91 | 0.95 |
| 07/19 | 2,653 | 2,703 | 2,640 | 2,703 | +2.43% | 59,400 | 675億7500万 | +5.38% | 6.76 | 0.93 |
| 07/15 | 2,637 | 2,656 | 2,624 | 2,639 | -0.23% | 36,900 | 659億7500万 | +3.33% | 6.6 | 0.91 |
| 07/14 | 2,618 | 2,657 | 2,614 | 2,645 | +1.81% | 96,300 | 661億2500万 | +3.89% | 6.62 | 0.91 |
| 07/13 | 2,571 | 2,600 | 2,550 | 2,598 | +3.51% | 143,900 | 649億5000万 | +2.24% | 6.5 | 0.9 |
| 07/12 | 2,585 | 2,585 | 2,496 | 2,510 | -3.24% | 62,000 | 627億5000万 | -1.18% | 6.28 | 0.87 |
| 07/11 | 2,591 | 2,615 | 2,579 | 2,594 | +0.46% | 83,000 | 648億5000万 | +2.09% | 6.49 | 0.89 |
| 07/08 | 2,574 | 2,614 | 2,552 | 2,582 | +1.33% | 111,600 | 645億5000万 | +1.77% | 6.46 | 0.89 |
| 07/07 | 2,564 | 2,574 | 2,521 | 2,548 | 0% | 67,500 | 637億 | +0.55% | 6.38 | 0.88 |
| 07/06 | 2,624 | 2,631 | 2,527 | 2,548 | -4.32% | 63,600 | 637億 | +0.63% | 6.38 | 0.88 |
| 07/05 | 2,643 | 2,668 | 2,618 | 2,663 | +1.84% | 81,500 | 665億7500万 | +5.26% | 6.66 | 0.92 |
| 07/04 | 2,591 | 2,637 | 2,591 | 2,615 | +2.91% | 101,900 | 653億7500万 | +3.69% | 6.54 | 0.9 |
| 07/01 | 2,502 | 2,574 | 2,501 | 2,541 | +1.07% | 67,100 | 635億2500万 | +0.99% | 6.36 | 0.88 |
| 06/30 | 2,557 | 2,562 | 2,510 | 2,514 | -1.26% | 71,800 | 628億5000万 | +0.08% | 6.29 | 0.87 |
| 06/29 | 2,602 | 2,602 | 2,544 | 2,546 | -4.29% | 82,100 | 636億5000万 | +1.52% | 6.36 | 0.88 |
| 06/28 | 2,630 | 2,660 | 2,620 | 2,660 | +0.53% | 84,200 | 665億 | +6.36% | 6.64 | 0.92 |
| 06/27 | 2,628 | 2,666 | 2,621 | 2,646 | +1.73% | 95,100 | 661億5000万 | +6.22% | 6.61 | 0.91 |
| 06/24 | 2,586 | 2,617 | 2,572 | 2,601 | +0.97% | 77,100 | 650億2500万 | +4.84% | 6.49 | 0.9 |
