時価総額
2022/05/10～2022/09/30
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 |
| 09/30 | 987 | 990 | 957 | 963 | -3.41% | 62,400 | 217億2258万 | -9.75% | 16.05 | 2.95 |
| 09/29 | 1,004 | 1,005 | 980 | 997 | -4.87% | 215,500 | 224億8952万 | -7% | 16.61 | 3.05 |
| 09/28 | 1,050 | 1,061 | 1,042 | 1,048 | -0.66% | 298,700 | 236億3994万 | -2.51% | 17.46 | 3.21 |
| 09/27 | 1,077 | 1,080 | 1,055 | 1,055 | -2.04% | 92,200 | 237億9784万 | -1.95% | 17.57 | 3.23 |
| 09/26 | 1,080 | 1,082 | 1,073 | 1,077 | -0.74% | 63,600 | 242億9410万 | 0% | 17.94 | 3.29 |
| 09/22 | 1,080 | 1,085 | 1,076 | 1,085 | +0.28% | 46,700 | 244億7456万 | +0.84% | 18.07 | 3.32 |
| 09/21 | 1,084 | 1,086 | 1,080 | 1,082 | -0.37% | 35,600 | 244億689万 | +0.74% | 18.02 | 3.31 |
| 09/20 | 1,095 | 1,096 | 1,082 | 1,086 | -0.37% | 48,100 | 244億9711万 | +1.21% | 18.09 | 3.32 |
| 09/16 | 1,090 | 1,091 | 1,085 | 1,090 | +0.09% | 28,600 | 245億8734万 | +1.77% | 18.16 | 3.33 |
| 09/15 | 1,082 | 1,092 | 1,081 | 1,089 | +0.74% | 28,600 | 245億6479万 | +1.97% | 18.14 | 3.33 |
| 09/14 | 1,070 | 1,082 | 1,065 | 1,081 | -0.09% | 35,400 | 243億8433万 | +1.41% | 18.01 | 3.31 |
| 09/13 | 1,078 | 1,082 | 1,076 | 1,082 | +0.56% | 24,400 | 244億689万 | +1.79% | 18.02 | 3.31 |
| 09/12 | 1,072 | 1,076 | 1,069 | 1,076 | +1.03% | 20,500 | 242億7154万 | +1.41% | 17.92 | 3.29 |
| 09/09 | 1,080 | 1,083 | 1,062 | 1,065 | -0.93% | 65,100 | 240億2341万 | +0.57% | 17.74 | 3.26 |
| 09/08 | 1,067 | 1,075 | 1,062 | 1,075 | +1.61% | 26,000 | 242億4899万 | +1.8% | 17.91 | 3.29 |
| 09/07 | 1,065 | 1,065 | 1,054 | 1,058 | +0.09% | 48,900 | 238億6551万 | +0.38% | 17.62 | 3.24 |
| 09/06 | 1,066 | 1,067 | 1,054 | 1,057 | -0.75% | 71,900 | 238億4296万 | +0.57% | 17.61 | 3.23 |
| 09/05 | 1,062 | 1,068 | 1,057 | 1,065 | 0% | 25,100 | 240億2341万 | +1.43% | 17.74 | 3.26 |
| 09/02 | 1,070 | 1,070 | 1,061 | 1,065 | 0% | 28,900 | 240億2341万 | +1.72% | 17.74 | 3.26 |
| 09/01 | 1,077 | 1,079 | 1,064 | 1,065 | -1.39% | 38,600 | 240億2341万 | +1.82% | 17.74 | 3.26 |
| 08/31 | 1,088 | 1,094 | 1,080 | 1,080 | -1.1% | 26,600 | 243億6177万 | +3.55% | 17.99 | 3.3 |
| 08/30 | 1,085 | 1,094 | 1,080 | 1,092 | +1.39% | 28,300 | 246億3246万 | +5% | 18.19 | 3.34 |
| 08/29 | 1,072 | 1,082 | 1,068 | 1,077 | -0.92% | 40,300 | 242億9410万 | +3.96% | 17.94 | 3.29 |
| 08/26 | 1,086 | 1,091 | 1,081 | 1,087 | +0.09% | 19,600 | 245億1967万 | +5.23% | 18.11 | 3.32 |
| 08/25 | 1,085 | 1,093 | 1,079 | 1,086 | +0.18% | 24,700 | 244億9711万 | +5.54% | 18.09 | 3.32 |
| 08/24 | 1,075 | 1,085 | 1,071 | 1,084 | +1.69% | 24,900 | 244億5200万 | +5.76% | 18.06 | 3.32 |
| 08/23 | 1,080 | 1,084 | 1,059 | 1,066 | -1.84% | 39,400 | 240億4597万 | +4.41% | 17.76 | 3.26 |
| 08/22 | 1,068 | 1,086 | 1,066 | 1,086 | +2.26% | 35,900 | 244億9711万 | +6.78% | 18.09 | 3.32 |
| 08/19 | 1,058 | 1,067 | 1,050 | 1,062 | +0.76% | 78,800 | 239億5574万 | +4.84% | 17.69 | 3.25 |
| 08/18 | 1,040 | 1,054 | 1,039 | 1,054 | +0.67% | 35,700 | 237億7528万 | +4.36% | 17.56 | 3.22 |
| 08/17 | 1,051 | 1,051 | 1,042 | 1,047 | -0.38% | 27,000 | 236億1738万 | +4.08% | 17.44 | 3.2 |
| 08/16 | 1,044 | 1,056 | 1,039 | 1,051 | +1.15% | 37,500 | 237億761万 | +4.68% | 17.51 | 3.21 |
| 08/15 | 1,024 | 1,047 | 1,024 | 1,039 | +2.26% | 60,200 | 234億3693万 | +3.9% | 17.31 | 3.18 |
| 08/12 | 1,017 | 1,034 | 1,012 | 1,016 | -1.17% | 189,700 | 229億1811万 | +1.91% | 16.92 | 3.11 |
| 08/10 | 1,015 | 1,028 | 1,011 | 1,028 | +1.38% | 15,300 | 231億8880万 | +3.42% | 17.12 | 3.14 |
| 08/09 | 1,023 | 1,027 | 1,010 | 1,014 | -1.17% | 23,100 | 228億7300万 | +2.32% | 16.89 | 3.1 |
| 08/08 | 1,016 | 1,026 | 1,014 | 1,026 | +0.29% | 31,200 | 231億4368万 | +3.74% | 17.09 | 3.14 |
| 08/05 | 1,009 | 1,023 | 1,008 | 1,023 | +1.79% | 73,500 | 230億7601万 | +3.86% | 17.04 | 3.13 |
| 08/04 | 1,006 | 1,007 | 1,001 | 1,005 | 0% | 16,900 | 226億6998万 | +2.34% | 16.74 | 3.07 |
| 08/03 | 1,003 | 1,008 | 1,000 | 1,005 | 0% | 19,300 | 226億6998万 | +2.55% | 16.74 | 3.07 |
| 08/02 | 1,011 | 1,014 | 1,004 | 1,005 | -0.59% | 19,600 | 226億6998万 | +2.76% | 16.74 | 3.07 |
| 08/01 | 1,012 | 1,015 | 1,007 | 1,011 | +0.2% | 29,800 | 228億532万 | +3.59% | 16.84 | 3.09 |
| 07/29 | 1,019 | 1,030 | 1,003 | 1,009 | -1.46% | 79,500 | 227億6021万 | +3.59% | 16.81 | 3.09 |
| 07/28 | 1,010 | 1,024 | 1,005 | 1,024 | +2.4% | 54,800 | 230億9857万 | +5.35% | 17.06 | 3.13 |
| 07/27 | 1,001 | 1,006 | 1,000 | 1,000 | -0.5% | 11,100 | 225億5720万 | +3.09% | 16.66 | 3.06 |
| 07/26 | 995 | 1,008 | 993 | 1,005 | +1.11% | 18,800 | 226億6998万 | +3.82% | 16.74 | 3.07 |
| 07/25 | 989 | 994 | 989 | 994 | +0.51% | 20,800 | 224億2185万 | +2.9% | 16.56 | 3.04 |
| 07/22 | 993 | 993 | 985 | 989 | -0.4% | 55,300 | 223億907万 | +2.59% | 16.47 | 3.02 |
| 07/21 | 987 | 993 | 985 | 993 | +0.61% | 15,000 | 223億9929万 | +3.12% | 16.54 | 3.04 |
| 07/20 | 985 | 993 | 981 | 987 | +0.51% | 29,800 | 222億6395万 | +2.6% | 16.44 | 3.02 |
| 07/19 | 977 | 982 | 975 | 982 | +0.92% | 17,200 | 221億5117万 | +2.19% | 16.36 | 3 |
| 07/15 | 981 | 981 | 973 | 973 | -1.02% | 38,900 | 219億4815万 | +1.25% | 16.21 | 2.98 |
| 07/14 | 977 | 983 | 972 | 983 | +0.61% | 21,700 | 221億7372万 | +2.4% | 16.37 | 3.01 |
| 07/13 | 974 | 977 | 971 | 977 | +0.51% | 11,800 | 220億3838万 | +1.77% | 16.27 | 2.99 |
| 07/12 | 977 | 980 | 967 | 972 | -0.51% | 18,900 | 219億2559万 | +1.36% | 16.19 | 2.97 |
| 07/11 | 970 | 979 | 970 | 977 | +1.77% | 26,900 | 220億3838万 | +1.88% | 16.27 | 2.99 |
| 07/08 | 974 | 977 | 960 | 960 | -0.72% | 53,200 | 216億5491万 | +0.21% | 15.99 | 2.94 |
| 07/07 | 960 | 970 | 955 | 967 | +2.11% | 21,600 | 218億1281万 | +1.04% | 16.11 | 2.96 |
| 07/06 | 946 | 951 | 936 | 947 | -0.84% | 26,200 | 213億6166万 | -1.04% | 15.77 | 2.9 |
| 07/05 | 954 | 960 | 952 | 955 | +0.32% | 24,500 | 215億4212万 | -0.21% | 15.91 | 2.92 |
| 07/04 | 945 | 957 | 945 | 952 | +1.06% | 23,700 | 214億7445万 | -0.63% | 15.86 | 2.91 |
| 07/01 | 935 | 949 | 935 | 942 | +0.21% | 51,600 | 212億4888万 | -1.67% | 15.69 | 2.88 |
| 06/30 | 943 | 947 | 934 | 940 | -1.36% | 43,800 | 212億376万 | -1.98% | 15.66 | 2.88 |
| 06/29 | 944 | 957 | 930 | 953 | +0.11% | 75,300 | 214億9701万 | -0.63% | 15.87 | 2.91 |
| 06/28 | 945 | 952 | 942 | 952 | +0.21% | 24,300 | 214億7445万 | -0.73% | 15.85 | 2.91 |
| 06/27 | 956 | 962 | 946 | 950 | -0.63% | 32,900 | 214億2934万 | -0.84% | 15.82 | 2.9 |
| 06/24 | 956 | 964 | 952 | 956 | -0.31% | 26,400 | 215億6468万 | -0.21% | 15.92 | 2.92 |
| 06/23 | 976 | 976 | 957 | 959 | -1.84% | 55,500 | 216億3235万 | +0.21% | 15.97 | 2.93 |
| 06/22 | 967 | 977 | 960 | 977 | +1.77% | 17,500 | 220億3838万 | +2.09% | 16.26 | 2.99 |
| 06/21 | 947 | 960 | 947 | 960 | +1.69% | 19,100 | 216億5491万 | +0.52% | 15.98 | 2.93 |
| 06/20 | 962 | 962 | 942 | 944 | -1.87% | 30,900 | 212億9399万 | -1.05% | 15.72 | 2.89 |
| 06/17 | 951 | 974 | 951 | 962 | 0% | 43,500 | 217億2万 | +0.94% | 16.02 | 2.94 |
| 06/16 | 969 | 969 | 961 | 962 | +0.42% | 11,300 | 217億2万 | +1.16% | 16.02 | 2.94 |
| 06/15 | 960 | 970 | 957 | 958 | -0.1% | 22,800 | 216億979万 | +0.84% | 15.95 | 2.93 |
| 06/14 | 977 | 979 | 958 | 959 | -2.14% | 23,700 | 216億3235万 | +1.16% | 15.97 | 2.93 |
| 06/13 | 967 | 982 | 965 | 980 | +1.24% | 30,500 | 221億605万 | +3.48% | 16.31 | 3 |
| 06/10 | 969 | 977 | 963 | 968 | -0.1% | 33,400 | 218億3536万 | +2.43% | 16.12 | 2.96 |
| 06/09 | 962 | 969 | 959 | 969 | +1.25% | 21,800 | 218億5792万 | +2.65% | 16.13 | 2.96 |
| 06/08 | 962 | 965 | 952 | 957 | -0.1% | 24,400 | 215億8724万 | +1.48% | 15.93 | 2.93 |
| 06/07 | 951 | 962 | 951 | 958 | +0.63% | 25,300 | 216億979万 | +1.7% | 15.95 | 2.93 |
| 06/06 | 944 | 954 | 944 | 952 | +0.32% | 17,500 | 214億7445万 | +1.28% | 15.85 | 2.91 |
| 06/03 | 957 | 957 | 944 | 949 | -0.84% | 33,900 | 214億678万 | +1.17% | 15.8 | 2.9 |
| 06/02 | 961 | 961 | 952 | 957 | -0.42% | 14,200 | 215億8724万 | +2.24% | 15.93 | 2.93 |
| 06/01 | 964 | 964 | 956 | 961 | -0.31% | 17,700 | 216億7746万 | +2.89% | 16 | 2.94 |
| 05/31 | 971 | 971 | 957 | 964 | -0.82% | 24,300 | 217億4514万 | +3.54% | 16.05 | 2.95 |
| 05/30 | 959 | 972 | 946 | 972 | +2.42% | 60,900 | 219億2559万 | +4.63% | 16.18 | 2.97 |
| 05/27 | 953 | 953 | 940 | 949 | +0.21% | 26,500 | 214億678万 | +2.59% | 15.8 | 2.9 |
| 05/26 | 949 | 952 | 943 | 947 | -0.21% | 15,600 | 213億6166万 | +2.6% | 15.77 | 2.89 |
| 05/25 | 935 | 949 | 931 | 949 | +2.04% | 16,600 | 214億678万 | +2.93% | 15.8 | 2.9 |
| 05/24 | 946 | 949 | 930 | 930 | -1.9% | 22,000 | 209億7819万 | +1.09% | 15.48 | 2.84 |
| 05/23 | 948 | 952 | 944 | 948 | +0.42% | 16,900 | 213億8422万 | +3.16% | 15.78 | 2.9 |
| 05/20 | 940 | 945 | 935 | 944 | +0.43% | 22,800 | 212億9399万 | +2.83% | 15.72 | 2.89 |
| 05/19 | 917 | 941 | 916 | 940 | +1.08% | 20,200 | 212億376万 | +2.51% | 15.65 | 2.87 |
| 05/18 | 930 | 935 | 926 | 930 | -0.32% | 15,600 | 209億7819万 | +1.42% | 15.48 | 2.84 |
| 05/17 | 925 | 933 | 915 | 933 | +0.97% | 24,200 | 210億4586万 | +1.74% | 15.53 | 2.85 |
| 05/16 | 941 | 941 | 921 | 924 | -0.32% | 23,000 | 208億4285万 | +0.65% | 15.38 | 2.82 |
| 05/13 | 915 | 935 | 915 | 927 | +0.98% | 20,100 | 209億1052万 | +0.87% | 15.43 | 2.83 |
| 05/12 | 925 | 930 | 913 | 918 | -0.76% | 17,900 | 207億750万 | -0.22% | 15.28 | 2.81 |
| 05/11 | 920 | 930 | 916 | 925 | -0.54% | 19,300 | 208億6541万 | +0.43% | 15.4 | 2.83 |
| 05/10 | 921 | 939 | 917 | 930 | +0.98% | 21,000 | 209億7819万 | +0.87% | 15.48 | 2.84 |
