時価総額
2022/06/22~2022/11/16
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 |
---|
2024 | 1/1, 株式分割 1→3 |
2022 |
11/16 | 1,446 | 1,463 | 1,444 | 1,460 | +1.44% | 14,963,100 | 6兆4582億 | +4.83% | 5.41 | 0.81 |
11/15 | 1,434 | 1,452 | 1,434 | 1,440 | +0.51% | 12,271,500 | 6兆3668億 | +3.57% | 5.33 | 0.79 |
11/14 | 1,437 | 1,440 | 1,424 | 1,432 | -0.99% | 13,557,000 | 6兆3344億 | +3.19% | 5.3 | 0.79 |
11/11 | 1,475 | 1,478 | 1,443 | 1,447 | -0.69% | 19,600,800 | 6兆3977億 | +4.23% | 5.35 | 0.8 |
11/10 | 1,433 | 1,468 | 1,430 | 1,457 | +1.35% | 19,700,400 | 6兆4420億 | +5.02% | 5.39 | 0.8 |
11/09 | 1,464 | 1,478 | 1,435 | 1,437 | -0.44% | 27,619,200 | 6兆3565億 | +3.78% | 5.32 | 0.79 |
11/08 | 1,487 | 1,500 | 1,400 | 1,444 | -1.64% | 49,814,400 | 6兆3845億 | +4.54% | 5.34 | 0.8 |
11/07 | 1,457 | 1,471 | 1,449 | 1,468 | +2.18% | 19,458,300 | 6兆4906億 | +6.66% | 5.43 | 0.81 |
11/04 | 1,428 | 1,448 | 1,420 | 1,436 | +0.94% | 18,719,700 | 6兆3520億 | +4.61% | 5.32 | 0.79 |
11/02 | 1,414 | 1,433 | 1,410 | 1,423 | +1.14% | 15,948,600 | 6兆2931億 | +3.87% | 5.27 | 0.79 |
11/01 | 1,380 | 1,407 | 1,377 | 1,407 | +4.71% | 21,057,000 | 6兆2223億 | +2.78% | 5.21 | 0.78 |
10/31 | 1,344 | 1,353 | 1,335 | 1,344 | +0.57% | 11,318,400 | 5兆9422億 | -1.78% | 4.97 | 0.74 |
10/28 | 1,343 | 1,346 | 1,331 | 1,336 | -0.79% | 54,423,600 | 5兆9083億 | -2.62% | 4.95 | 0.74 |
10/27 | 1,368 | 1,369 | 1,346 | 1,347 | -1.34% | 12,890,400 | 5兆9555億 | -2.13% | 4.98 | 0.74 |
10/26 | 1,372 | 1,374 | 1,362 | 1,365 | -0.73% | 10,703,700 | 6兆366億 | -1.09% | 5.05 | 0.75 |
10/25 | 1,363 | 1,376 | 1,356 | 1,375 | +1.28% | 9,096,000 | 6兆808億 | -0.58% | 5.09 | 0.76 |
10/24 | 1,374 | 1,377 | 1,353 | 1,358 | +0.52% | 8,948,100 | 6兆41億 | -2.11% | 5.03 | 0.75 |
10/21 | 1,355 | 1,359 | 1,349 | 1,351 | -0.59% | 9,326,100 | 5兆9732億 | -2.97% | 5 | 0.75 |
10/20 | 1,353 | 1,366 | 1,347 | 1,359 | -0.32% | 9,702,900 | 6兆86億 | -2.74% | 5.03 | 0.75 |
10/19 | 1,358 | 1,365 | 1,354 | 1,363 | +0.25% | 8,955,000 | 6兆277億 | -2.71% | 5.04 | 0.75 |
10/18 | 1,360 | 1,367 | 1,349 | 1,360 | +0.94% | 10,839,000 | 6兆130億 | -3.23% | 5.03 | 0.75 |
10/17 | 1,352 | 1,359 | 1,342 | 1,347 | -1.92% | 11,362,200 | 5兆9570億 | -4.4% | 4.99 | 0.74 |
10/14 | 1,360 | 1,385 | 1,355 | 1,373 | +2.74% | 15,737,400 | 6兆734億 | -2.81% | 5.08 | 0.76 |
10/13 | 1,352 | 1,360 | 1,333 | 1,337 | -1.96% | 11,779,800 | 5兆9113億 | -5.6% | 4.95 | 0.74 |
10/12 | 1,363 | 1,367 | 1,349 | 1,363 | -0.7% | 10,152,600 | 6兆292億 | -4.06% | 5.05 | 0.75 |
10/11 | 1,383 | 1,388 | 1,370 | 1,373 | -2.07% | 12,926,100 | 6兆720億 | -3.58% | 5.08 | 0.76 |
10/07 | 1,403 | 1,415 | 1,401 | 1,402 | -1.73% | 11,030,700 | 6兆2002億 | -1.82% | 5.19 | 0.77 |
10/06 | 1,433 | 1,452 | 1,423 | 1,427 | +0.87% | 12,921,300 | 6兆3093億 | -0.44% | 5.28 | 0.79 |
10/05 | 1,431 | 1,441 | 1,413 | 1,414 | +0.05% | 11,593,800 | 6兆2547億 | -1.65% | 5.23 | 0.78 |
10/04 | 1,390 | 1,419 | 1,387 | 1,414 | +4.82% | 15,405,900 | 6兆2518億 | -1.9% | 5.23 | 0.78 |
10/03 | 1,330 | 1,349 | 1,316 | 1,349 | +1.97% | 10,781,100 | 5兆9643億 | -6.67% | 4.99 | 0.74 |
09/30 | 1,358 | 1,362 | 1,315 | 1,323 | -3.57% | 17,776,800 | 5兆8494億 | -8.91% | 4.9 | 0.73 |
09/29 | 1,372 | 1,381 | 1,349 | 1,372 | -0.68% | 13,047,900 | 6兆1137億 | -5.92% | 5.11 | 0.76 |
09/28 | 1,380 | 1,392 | 1,363 | 1,381 | -0.48% | 15,008,100 | 6兆1553億 | -5.54% | 5.14 | 0.77 |
09/27 | 1,383 | 1,404 | 1,379 | 1,388 | +1.07% | 11,211,900 | 6兆1850億 | -5.34% | 5.17 | 0.77 |
09/26 | 1,418 | 1,419 | 1,373 | 1,373 | -5.33% | 16,299,000 | 6兆1196億 | -6.54% | 5.11 | 0.76 |
09/22 | 1,427 | 1,453 | 1,425 | 1,450 | +1.19% | 10,178,700 | 6兆4643億 | -1.4% | 5.4 | 0.81 |
09/21 | 1,437 | 1,445 | 1,429 | 1,433 | -1.58% | 10,120,800 | 6兆3886億 | -2.56% | 5.34 | 0.8 |
09/20 | 1,457 | 1,467 | 1,450 | 1,456 | +0.71% | 9,289,500 | 6兆4911億 | -1% | 5.42 | 0.81 |
09/16 | 1,454 | 1,464 | 1,445 | 1,446 | -1.25% | 13,578,300 | 6兆4450億 | -1.63% | 5.39 | 0.8 |
09/15 | 1,460 | 1,467 | 1,455 | 1,464 | -0.5% | 6,488,100 | 6兆5267億 | -0.32% | 5.45 | 0.81 |
09/14 | 1,462 | 1,477 | 1,453 | 1,472 | -0.32% | 10,878,300 | 6兆5594億 | +0.39% | 5.48 | 0.82 |
09/13 | 1,476 | 1,480 | 1,464 | 1,476 | +0.29% | 6,633,600 | 6兆5802億 | +0.91% | 5.5 | 0.82 |
09/12 | 1,480 | 1,485 | 1,467 | 1,472 | +0.94% | 8,219,400 | 6兆5609億 | +0.89% | 5.48 | 0.82 |
09/09 | 1,450 | 1,464 | 1,449 | 1,458 | 0% | 14,226,300 | 6兆5000億 | +0.23% | 5.43 | 0.81 |
09/08 | 1,442 | 1,459 | 1,439 | 1,458 | +1.41% | 12,096,600 | 6兆5000億 | +0.44% | 5.43 | 0.81 |
09/07 | 1,446 | 1,449 | 1,425 | 1,438 | -1.1% | 11,809,800 | 6兆4094億 | -0.76% | 5.36 | 0.8 |
09/06 | 1,466 | 1,466 | 1,449 | 1,454 | -0.23% | 7,713,300 | 6兆4807億 | +0.62% | 5.42 | 0.81 |
09/05 | 1,456 | 1,467 | 1,448 | 1,457 | +0.09% | 9,095,400 | 6兆4955億 | +1.13% | 5.43 | 0.81 |
09/02 | 1,468 | 1,472 | 1,440 | 1,456 | -0.73% | 12,638,400 | 6兆4896億 | +1.46% | 5.42 | 0.81 |
09/01 | 1,503 | 1,507 | 1,467 | 1,467 | -3.59% | 16,578,000 | 6兆5371億 | +2.56% | 5.46 | 0.81 |
08/31 | 1,526 | 1,530 | 1,513 | 1,521 | -1.53% | 14,897,100 | 6兆7808億 | +6.84% | 5.67 | 0.84 |
08/30 | 1,521 | 1,545 | 1,521 | 1,545 | +2.36% | 11,009,100 | 6兆8863億 | +9.11% | 5.75 | 0.86 |
08/29 | 1,493 | 1,513 | 1,491 | 1,509 | -0.44% | 11,212,800 | 6兆7273億 | +7.27% | 5.62 | 0.84 |
08/26 | 1,514 | 1,528 | 1,512 | 1,516 | +0.55% | 9,943,500 | 6兆7570億 | +8.36% | 5.65 | 0.84 |
08/25 | 1,488 | 1,517 | 1,488 | 1,508 | +1.57% | 12,292,200 | 6兆7199億 | +8.31% | 5.62 | 0.84 |
08/24 | 1,477 | 1,498 | 1,477 | 1,484 | +0.95% | 11,202,000 | 6兆6159億 | +7.17% | 5.53 | 0.82 |
08/23 | 1,479 | 1,482 | 1,466 | 1,470 | -0.41% | 10,782,600 | 6兆5535億 | +6.7% | 5.48 | 0.82 |
08/22 | 1,448 | 1,479 | 1,447 | 1,476 | +1.49% | 11,194,500 | 6兆5802億 | +7.68% | 5.5 | 0.82 |
08/19 | 1,453 | 1,458 | 1,447 | 1,455 | +0.95% | 8,326,500 | 6兆4836億 | +6.65% | 5.42 | 0.81 |
08/18 | 1,447 | 1,449 | 1,436 | 1,441 | -0.62% | 7,790,400 | 6兆4227億 | +6.19% | 5.37 | 0.8 |
08/17 | 1,433 | 1,452 | 1,433 | 1,450 | +1.47% | 12,511,800 | 6兆4628億 | +7.33% | 5.4 | 0.81 |
08/16 | 1,424 | 1,431 | 1,418 | 1,429 | +0.3% | 8,222,100 | 6兆3692億 | +6.25% | 5.32 | 0.79 |
08/15 | 1,428 | 1,429 | 1,420 | 1,425 | 0% | 8,076,600 | 6兆3499億 | +6.4% | 5.31 | 0.79 |
08/12 | 1,407 | 1,425 | 1,404 | 1,425 | +2.79% | 16,900,500 | 6兆3499億 | +6.88% | 5.31 | 0.79 |
08/10 | 1,394 | 1,397 | 1,384 | 1,386 | +0.05% | 8,368,800 | 6兆1776億 | +4.52% | 5.16 | 0.77 |
08/09 | 1,393 | 1,406 | 1,383 | 1,385 | -0.46% | 10,203,900 | 6兆1746億 | +4.63% | 5.16 | 0.77 |
08/08 | 1,370 | 1,397 | 1,369 | 1,392 | +1.11% | 11,675,700 | 6兆2028億 | +5.35% | 5.18 | 0.77 |
08/05 | 1,359 | 1,377 | 1,351 | 1,376 | +0.07% | 12,651,900 | 6兆1345億 | +4.51% | 5.13 | 0.76 |
08/04 | 1,386 | 1,387 | 1,367 | 1,375 | -0.75% | 14,269,500 | 6兆1300億 | +4.51% | 5.12 | 0.76 |
08/03 | 1,360 | 1,386 | 1,356 | 1,386 | +4.06% | 26,312,400 | 6兆1761億 | +5.37% | 5.16 | 0.77 |
08/02 | 1,335 | 1,349 | 1,317 | 1,332 | -1.63% | 33,078,000 | 5兆9354億 | +1.34% | 4.96 | 0.74 |
08/01 | 1,326 | 1,354 | 1,324 | 1,354 | +2.86% | 13,390,800 | 6兆335億 | +3.02% | 5.04 | 0.75 |
07/29 | 1,322 | 1,330 | 1,312 | 1,316 | -0.73% | 10,577,700 | 5兆8656億 | +0.23% | 4.9 | 0.73 |
07/28 | 1,333 | 1,334 | 1,319 | 1,326 | -0.13% | 10,800,300 | 5兆9087億 | +0.96% | 4.94 | 0.74 |
07/27 | 1,318 | 1,329 | 1,313 | 1,327 | +0.63% | 7,992,000 | 5兆9161億 | +1.01% | 4.94 | 0.74 |
07/26 | 1,325 | 1,339 | 1,316 | 1,319 | +0.2% | 10,582,800 | 5兆8790億 | 0% | 4.91 | 0.73 |
07/25 | 1,313 | 1,319 | 1,311 | 1,316 | +0.03% | 7,488,300 | 5兆8671億 | -0.43% | 4.9 | 0.73 |
07/22 | 1,324 | 1,325 | 1,311 | 1,316 | -1.15% | 11,499,300 | 5兆8656億 | -0.98% | 4.9 | 0.73 |
07/21 | 1,332 | 1,339 | 1,325 | 1,331 | -0.62% | 10,109,100 | 5兆9339億 | -0.27% | 4.96 | 0.74 |
07/20 | 1,330 | 1,340 | 1,317 | 1,340 | +2.47% | 12,498,000 | 5兆9711億 | -0.02% | 4.99 | 0.74 |
07/19 | 1,321 | 1,325 | 1,304 | 1,307 | +1.16% | 9,869,700 | 5兆8270億 | -2.94% | 4.87 | 0.73 |
07/15 | 1,296 | 1,303 | 1,285 | 1,292 | -0.33% | 10,443,900 | 5兆7601億 | -4.7% | 4.81 | 0.72 |
07/14 | 1,275 | 1,300 | 1,272 | 1,297 | +1.35% | 8,919,900 | 5兆7794億 | -5.21% | 4.83 | 0.72 |
07/13 | 1,277 | 1,285 | 1,271 | 1,279 | -0.23% | 10,044,300 | 5兆7022億 | -7.29% | 4.77 | 0.71 |
07/12 | 1,297 | 1,300 | 1,274 | 1,282 | -1.49% | 12,787,200 | 5兆7155億 | -7.94% | 4.78 | 0.71 |
07/11 | 1,310 | 1,313 | 1,299 | 1,302 | +0.51% | 12,736,200 | 5兆8017億 | -7.22% | 4.85 | 0.72 |
07/08 | 1,281 | 1,312 | 1,280 | 1,295 | +2.37% | 17,899,200 | 5兆7720億 | -8.22% | 4.82 | 0.72 |
07/07 | 1,276 | 1,280 | 1,249 | 1,265 | +0.29% | 17,727,000 | 5兆6383億 | -10.85% | 4.71 | 0.7 |
07/06 | 1,264 | 1,276 | 1,247 | 1,261 | -4.92% | 23,411,700 | 5兆6219億 | -11.73% | 4.7 | 0.7 |
07/05 | 1,339 | 1,345 | 1,323 | 1,327 | +0.2% | 13,317,900 | 5兆9131億 | -7.74% | 4.94 | 0.74 |
07/04 | 1,286 | 1,327 | 1,286 | 1,324 | +3.98% | 16,503,000 | 5兆9012億 | -8.31% | 4.93 | 0.74 |
07/01 | 1,315 | 1,317 | 1,262 | 1,273 | -5.38% | 38,693,700 | 5兆6754億 | -12.24% | 4.74 | 0.71 |
06/30 | 1,347 | 1,365 | 1,338 | 1,346 | -1.08% | 15,708,000 | 5兆9978億 | -7.77% | 5.01 | 0.75 |
06/29 | 1,370 | 1,386 | 1,360 | 1,360 | -0.12% | 27,137,100 | 6兆632億 | -7.14% | 5.1 | 0.76 |
06/28 | 1,345 | 1,362 | 1,342 | 1,362 | +1.57% | 13,095,900 | 6兆706億 | -7.41% | 5.11 | 0.76 |
06/27 | 1,343 | 1,348 | 1,318 | 1,341 | +1.62% | 13,581,600 | 5兆9770億 | -9.08% | 5.03 | 0.75 |
06/24 | 1,315 | 1,320 | 1,294 | 1,320 | +0.23% | 17,058,000 | 5兆8819億 | -10.83% | 4.95 | 0.74 |
06/23 | 1,350 | 1,361 | 1,309 | 1,317 | -2.73% | 26,596,200 | 5兆8686億 | -11.34% | 4.94 | 0.74 |
06/22 | 1,383 | 1,397 | 1,354 | 1,354 | -6.02% | 35,492,400 | 6兆335億 | -9.09% | 5.08 | 0.76 |