時価総額
2022/06/28~2022/11/22
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 |
11/22 | 1,157 | 1,166 | 1,148 | 1,148 | -1.54% | 11,100 | 20億1338万 | +0.35% | 2.65 | 0.4 |
11/21 | 1,170 | 1,175 | 1,151 | 1,166 | -0.34% | 12,700 | 20億4495万 | +1.75% | 2.69 | 0.41 |
11/18 | 1,159 | 1,170 | 1,130 | 1,170 | +0.86% | 21,100 | 20億5196万 | +2.09% | 2.7 | 0.41 |
11/17 | 1,120 | 1,160 | 1,114 | 1,160 | +4.04% | 15,100 | 20億3442万 | +1.22% | 2.67 | 0.4 |
11/16 | 1,106 | 1,142 | 1,099 | 1,115 | +0.72% | 29,000 | 19億5550万 | -2.79% | 2.57 | 0.39 |
11/15 | 1,112 | 1,112 | 1,086 | 1,107 | -0.98% | 10,100 | 19億4147万 | -3.66% | 2.55 | 0.38 |
11/14 | 1,085 | 1,118 | 1,078 | 1,118 | +2.76% | 23,500 | 19億6076万 | -2.95% | 2.58 | 0.39 |
11/11 | 1,091 | 1,095 | 1,076 | 1,088 | +1.02% | 13,500 | 19億815万 | -5.72% | 2.51 | 0.38 |
11/10 | 1,065 | 1,093 | 1,063 | 1,077 | +0.84% | 11,500 | 18億8886万 | -6.99% | 2.48 | 0.37 |
11/09 | 1,080 | 1,082 | 1,066 | 1,068 | -0.47% | 7,400 | 18億7307万 | -8.01% | 2.46 | 0.37 |
11/08 | 1,081 | 1,082 | 1,071 | 1,073 | -0.74% | 10,900 | 18億8184万 | -7.82% | 2.47 | 0.37 |
11/07 | 1,068 | 1,091 | 1,064 | 1,081 | +1.5% | 24,100 | 18億9587万 | -7.37% | 2.49 | 0.38 |
11/04 | 1,094 | 1,100 | 1,064 | 1,065 | -4.23% | 17,000 | 18億6781万 | -8.9% | 2.46 | 0.37 |
11/02 | 1,086 | 1,117 | 1,060 | 1,112 | +2.11% | 34,200 | 19億5024万 | -5.04% | 2.56 | 0.39 |
11/01 | 1,126 | 1,126 | 1,077 | 1,089 | -1.89% | 17,400 | 19億990万 | -7% | 2.51 | 0.38 |
10/31 | 1,154 | 1,154 | 1,101 | 1,110 | -2.12% | 21,900 | 19億4673万 | -5.37% | 3.59 | 0.45 |
10/28 | 1,186 | 1,186 | 1,131 | 1,134 | -7.88% | 55,100 | 19億8882万 | -3.49% | 3.67 | 0.46 |
10/27 | 1,229 | 1,235 | 1,221 | 1,231 | +0.9% | 49,900 | 21億5894万 | +4.68% | 3.98 | 0.5 |
10/26 | 1,215 | 1,226 | 1,215 | 1,220 | -0.08% | 19,200 | 21億3965万 | +4.01% | 3.95 | 0.49 |
10/25 | 1,215 | 1,227 | 1,214 | 1,221 | +0.33% | 17,400 | 21億4141万 | +4.36% | 3.95 | 0.5 |
10/24 | 1,206 | 1,217 | 1,206 | 1,217 | +1.25% | 12,800 | 21億3439万 | +4.28% | 3.94 | 0.49 |
10/21 | 1,200 | 1,214 | 1,200 | 1,202 | -0.25% | 21,100 | 21億808万 | +3.09% | 3.89 | 0.49 |
10/20 | 1,206 | 1,211 | 1,201 | 1,205 | -0.74% | 8,000 | 21億1335万 | +3.26% | 3.9 | 0.49 |
10/19 | 1,200 | 1,219 | 1,200 | 1,214 | +1.25% | 20,400 | 21億2913万 | +4.03% | 3.93 | 0.49 |
10/18 | 1,200 | 1,209 | 1,195 | 1,199 | +0.17% | 14,400 | 21億282万 | +2.92% | 3.88 | 0.49 |
10/17 | 1,175 | 1,210 | 1,168 | 1,197 | +1.35% | 14,000 | 20億9932万 | +2.84% | 3.87 | 0.49 |
10/14 | 1,173 | 1,181 | 1,154 | 1,181 | +1.37% | 14,800 | 20億7125万 | +1.55% | 3.82 | 0.48 |
10/13 | 1,176 | 1,178 | 1,161 | 1,165 | -0.94% | 10,900 | 20億4319万 | +0.17% | 3.77 | 0.47 |
10/12 | 1,181 | 1,188 | 1,172 | 1,176 | -0.42% | 9,900 | 20億6248万 | +1.03% | 3.81 | 0.48 |
10/11 | 1,164 | 1,183 | 1,161 | 1,181 | +0.25% | 7,900 | 20億7125万 | +1.29% | 3.82 | 0.48 |
10/07 | 1,169 | 1,181 | 1,162 | 1,178 | +0.34% | 11,200 | 20億6599万 | +1.03% | 3.81 | 0.48 |
10/06 | 1,184 | 1,184 | 1,156 | 1,174 | -0.34% | 37,000 | 20億5898万 | +0.77% | 3.8 | 0.48 |
10/05 | 1,171 | 1,183 | 1,157 | 1,178 | +1.99% | 15,600 | 20億6599万 | +1.2% | 3.81 | 0.48 |
10/04 | 1,160 | 1,168 | 1,154 | 1,155 | +0.52% | 7,700 | 20億2565万 | -0.69% | 3.74 | 0.47 |
10/03 | 1,166 | 1,172 | 1,139 | 1,149 | +0.09% | 39,900 | 20億1513万 | -1.29% | 3.72 | 0.47 |
09/30 | 1,118 | 1,164 | 1,099 | 1,148 | +2.32% | 44,000 | 20億1338万 | -1.37% | 3.72 | 0.47 |
09/29 | 1,109 | 1,128 | 1,100 | 1,122 | +1.36% | 8,500 | 19億6778万 | -3.69% | 3.63 | 0.45 |
09/28 | 1,124 | 1,130 | 1,073 | 1,107 | -1.77% | 14,900 | 19億4147万 | -5.06% | 3.58 | 0.45 |
09/27 | 1,138 | 1,150 | 1,123 | 1,127 | -0.7% | 8,200 | 19億7655万 | -3.43% | 3.65 | 0.46 |
09/26 | 1,149 | 1,174 | 1,132 | 1,135 | -1.73% | 31,500 | 19億9058万 | -2.83% | 3.67 | 0.46 |
09/22 | 1,151 | 1,162 | 1,150 | 1,155 | -0.43% | 10,600 | 20億2565万 | -1.11% | 3.74 | 0.47 |
09/21 | 1,167 | 1,175 | 1,153 | 1,160 | -0.09% | 14,400 | 20億3442万 | -0.6% | 3.75 | 0.47 |
09/20 | 1,144 | 1,173 | 1,144 | 1,161 | +1.75% | 13,900 | 20億3618万 | -0.34% | 3.76 | 0.47 |
09/16 | 1,157 | 1,158 | 1,141 | 1,141 | -1.55% | 15,300 | 20億110万 | -1.98% | 3.69 | 0.46 |
09/15 | 1,207 | 1,207 | 1,156 | 1,159 | -1.53% | 31,900 | 20億3267万 | -0.43% | 3.75 | 0.47 |
09/14 | 1,174 | 1,231 | 1,170 | 1,177 | -3.92% | 109,300 | 20億6424万 | +1.03% | 3.81 | 0.48 |
09/13 | 1,218 | 1,246 | 1,196 | 1,225 | +2.17% | 115,400 | 21億4842万 | +5.33% | 3.96 | 0.5 |
09/12 | 1,189 | 1,203 | 1,171 | 1,199 | +1.44% | 31,100 | 21億282万 | +3.36% | 3.88 | 0.49 |
09/09 | 1,170 | 1,187 | 1,170 | 1,182 | +1.03% | 12,700 | 20億7301万 | +2.25% | 3.83 | 0.48 |
09/08 | 1,168 | 1,183 | 1,160 | 1,170 | +0.17% | 12,700 | 20億5196万 | +1.39% | 3.79 | 0.47 |
09/07 | 1,185 | 1,185 | 1,157 | 1,168 | -1.43% | 5,600 | 20億4845万 | +1.48% | 3.78 | 0.47 |
09/06 | 1,189 | 1,199 | 1,156 | 1,185 | -0.34% | 17,700 | 20億7827万 | +3.13% | 3.84 | 0.48 |
09/05 | 1,216 | 1,216 | 1,189 | 1,189 | -2.22% | 10,300 | 20億8528万 | +3.57% | 3.85 | 0.48 |
09/02 | 1,185 | 1,235 | 1,180 | 1,216 | +2.88% | 26,300 | 21億3264万 | +6.02% | 3.94 | 0.49 |
09/01 | 1,171 | 1,196 | 1,170 | 1,182 | +1.03% | 14,000 | 20億7301万 | +3.32% | 3.83 | 0.48 |
08/31 | 1,147 | 1,170 | 1,146 | 1,170 | +2.01% | 6,700 | 20億5196万 | +2.36% | 3.79 | 0.47 |
08/30 | 1,149 | 1,158 | 1,144 | 1,147 | -0.26% | 3,800 | 20億1162万 | +0.35% | 3.71 | 0.47 |
08/29 | 1,164 | 1,164 | 1,141 | 1,150 | -2.21% | 5,600 | 20億1689万 | +0.61% | 3.72 | 0.47 |
08/26 | 1,165 | 1,190 | 1,156 | 1,176 | +1.73% | 10,200 | 20億6248万 | +2.8% | 3.81 | 0.48 |
08/25 | 1,170 | 1,172 | 1,156 | 1,156 | -1.03% | 3,700 | 20億2741万 | +1.05% | 3.74 | 0.47 |
08/24 | 1,154 | 1,173 | 1,136 | 1,168 | +1.21% | 8,400 | 20億4845万 | +2.1% | 3.78 | 0.47 |
08/23 | 1,148 | 1,154 | 1,134 | 1,154 | +1.67% | 2,200 | 20億2390万 | +0.87% | 3.73 | 0.47 |
08/22 | 1,141 | 1,150 | 1,135 | 1,135 | -0.44% | 2,400 | 19億9058万 | -0.79% | 3.67 | 0.46 |
08/19 | 1,141 | 1,150 | 1,131 | 1,140 | -0.09% | 3,500 | 19億9935万 | -0.44% | 3.69 | 0.46 |
08/18 | 1,118 | 1,144 | 1,118 | 1,141 | +0.71% | 3,200 | 20億110万 | -0.35% | 3.69 | 0.46 |
08/17 | 1,113 | 1,133 | 1,113 | 1,133 | +2.35% | 2,000 | 19億8707万 | -1.05% | 3.67 | 0.46 |
08/16 | 1,121 | 1,150 | 1,095 | 1,107 | -1.51% | 6,700 | 19億4147万 | -3.32% | 3.58 | 0.45 |
08/15 | 1,160 | 1,160 | 1,080 | 1,124 | -2.09% | 7,600 | 19億7129万 | -1.92% | 3.64 | 0.46 |
08/12 | 1,179 | 1,179 | 1,148 | 1,148 | -2.63% | 5,600 | 20億1338万 | +0.26% | 3.72 | 0.47 |
08/10 | 1,123 | 1,180 | 1,123 | 1,179 | +5.27% | 8,900 | 20億6775万 | +3.06% | 3.82 | 0.48 |
08/09 | 1,153 | 1,155 | 1,090 | 1,120 | -2.61% | 12,800 | 19億6427万 | -1.84% | 3.62 | 0.45 |
08/08 | 1,150 | 1,155 | 1,144 | 1,150 | +2.5% | 2,000 | 20億1689万 | +0.61% | 3.72 | 0.47 |
08/05 | 1,101 | 1,122 | 1,083 | 1,122 | +1.26% | 7,200 | 19億6778万 | -1.92% | 3.63 | 0.45 |
08/04 | 1,106 | 1,111 | 1,105 | 1,108 | -0.27% | 2,300 | 19億4323万 | -3.23% | 3.59 | 0.45 |
08/03 | 1,132 | 1,132 | 1,106 | 1,111 | -1.24% | 2,300 | 19億4849万 | -3.05% | 3.6 | 0.45 |
08/02 | 1,154 | 1,160 | 1,093 | 1,125 | -2.43% | 6,900 | 19億7304万 | -1.83% | 3.64 | 0.46 |
08/01 | 1,185 | 1,185 | 1,153 | 1,153 | -0.43% | 2,100 | 20億2215万 | +0.7% | 3.73 | 0.47 |
07/29 | 1,141 | 1,161 | 1,140 | 1,158 | +1.05% | 1,700 | 20億3092万 | +1.31% | 3.75 | 0.47 |
07/28 | 1,165 | 1,165 | 1,146 | 1,146 | -1.12% | 2,800 | 20億987万 | +0.61% | 3.71 | 0.46 |
07/27 | 1,145 | 1,164 | 1,145 | 1,159 | +0.09% | 1,800 | 20億3267万 | +1.93% | 3.75 | 0.47 |
07/26 | 1,174 | 1,174 | 1,150 | 1,158 | -0.52% | 5,600 | 20億3092万 | +2.12% | 3.75 | 0.47 |
07/25 | 1,164 | 1,170 | 1,164 | 1,164 | -0.85% | 3,000 | 20億4144万 | +3.01% | 3.77 | 0.47 |
07/22 | 1,160 | 1,174 | 1,155 | 1,174 | +1.12% | 5,700 | 20億5898万 | +4.08% | 3.8 | 0.48 |
07/21 | 1,164 | 1,164 | 1,136 | 1,161 | -0.34% | 2,200 | 20億3618万 | +2.83% | 3.76 | 0.47 |
07/20 | 1,155 | 1,165 | 1,150 | 1,165 | +0.87% | 3,400 | 20億4319万 | +3.1% | 3.77 | 0.47 |
07/19 | 1,170 | 1,170 | 1,145 | 1,155 | -1.28% | 6,300 | 20億2565万 | +2.39% | 3.74 | 0.47 |
07/15 | 1,160 | 1,190 | 1,121 | 1,170 | +0.86% | 9,700 | 20億5196万 | +4% | 3.79 | 0.47 |
07/14 | 1,144 | 1,161 | 1,143 | 1,160 | +2.56% | 3,300 | 20億3442万 | +3.57% | 3.75 | 0.47 |
07/13 | 1,150 | 1,156 | 1,131 | 1,131 | -1.57% | 1,400 | 19億8356万 | +1.34% | 3.66 | 0.46 |
07/12 | 1,129 | 1,153 | 1,129 | 1,149 | +0.79% | 3,600 | 20億1513万 | +3.23% | 3.72 | 0.47 |
07/11 | 1,118 | 1,148 | 1,088 | 1,140 | +2.8% | 4,400 | 19億9935万 | +2.8% | 3.69 | 0.46 |
07/08 | 1,114 | 1,130 | 1,086 | 1,109 | -0.45% | 9,300 | 19億4498万 | +0.36% | 3.59 | 0.45 |
07/07 | 1,116 | 1,144 | 1,100 | 1,114 | -0.71% | 6,900 | 19億5375万 | +1% | 3.61 | 0.45 |
07/06 | 1,127 | 1,149 | 1,113 | 1,122 | +0.9% | 8,200 | 19億6778万 | +1.91% | 3.63 | 0.45 |
07/05 | 1,186 | 1,186 | 1,112 | 1,112 | -3.81% | 5,500 | 19億5024万 | +1.18% | 3.6 | 0.45 |
07/04 | 1,172 | 1,203 | 1,143 | 1,156 | -1.37% | 24,100 | 20億2741万 | +5.47% | 3.74 | 0.47 |
07/01 | 1,129 | 1,185 | 1,114 | 1,172 | +2% | 26,900 | 20億5547万 | +7.42% | 3.79 | 0.48 |
06/30 | 1,135 | 1,150 | 1,058 | 1,149 | +0.79% | 14,300 | 20億1513万 | +6% | 3.72 | 0.47 |
06/29 | 1,107 | 1,140 | 1,107 | 1,140 | +3.54% | 3,000 | 19億9935万 | +5.65% | 3.69 | 0.46 |
06/28 | 1,099 | 1,116 | 1,099 | 1,101 | +0.18% | 1,100 | 19億3095万 | +2.51% | 3.56 | 0.45 |