時価総額
2022/06/06~2022/10/28
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 |
10/28 | 1,056 | 1,071 | 1,051 | 1,051 | -0.38% | 126,600 | 372億8359万 | -1.13% | 7.4 | 0.65 |
10/27 | 1,069 | 1,070 | 1,052 | 1,055 | -1.31% | 14,400 | 374億2549万 | -0.94% | 7.43 | 0.65 |
10/26 | 1,073 | 1,073 | 1,064 | 1,069 | 0% | 17,800 | 379億2213万 | +0.09% | 7.53 | 0.66 |
10/25 | 1,073 | 1,075 | 1,062 | 1,069 | +1.04% | 22,200 | 379億2213万 | -0.09% | 7.53 | 0.66 |
10/24 | 1,074 | 1,074 | 1,052 | 1,058 | -0.47% | 20,400 | 375億3191万 | -1.4% | 7.45 | 0.65 |
10/21 | 1,063 | 1,071 | 1,055 | 1,063 | -0.75% | 15,300 | 377億928万 | -1.12% | 7.48 | 0.66 |
10/20 | 1,077 | 1,080 | 1,067 | 1,071 | -1.29% | 17,400 | 379億9308万 | -0.65% | 7.54 | 0.66 |
10/19 | 1,080 | 1,089 | 1,076 | 1,085 | +0.46% | 14,800 | 384億8972万 | +0.46% | 7.64 | 0.67 |
10/18 | 1,084 | 1,084 | 1,069 | 1,080 | +1.5% | 25,200 | 383億1235万 | 0% | 7.6 | 0.67 |
10/17 | 1,044 | 1,069 | 1,044 | 1,064 | +0.28% | 28,100 | 377億4476万 | -1.57% | 7.49 | 0.66 |
10/14 | 1,055 | 1,073 | 1,054 | 1,061 | +0.95% | 33,900 | 376億3833万 | -1.94% | 7.47 | 0.66 |
10/13 | 1,040 | 1,062 | 1,040 | 1,051 | +1.25% | 21,700 | 372億8359万 | -2.95% | 7.4 | 0.65 |
10/12 | 1,040 | 1,054 | 1,035 | 1,038 | -0.19% | 26,700 | 368億2242万 | -4.33% | 7.31 | 0.64 |
10/11 | 1,075 | 1,075 | 1,040 | 1,040 | -4.15% | 25,900 | 368億9337万 | -4.41% | 7.32 | 0.64 |
10/07 | 1,070 | 1,090 | 1,062 | 1,085 | +1.4% | 27,100 | 384億8972万 | -0.46% | 7.64 | 0.67 |
10/06 | 1,069 | 1,081 | 1,065 | 1,070 | +0.19% | 19,700 | 379億5760万 | -1.92% | 7.53 | 0.66 |
10/05 | 1,076 | 1,082 | 1,068 | 1,068 | +0.28% | 16,400 | 378億8665万 | -2.38% | 7.52 | 0.66 |
10/04 | 1,048 | 1,072 | 1,048 | 1,065 | +2.8% | 28,000 | 377億8023万 | -2.83% | 7.5 | 0.66 |
10/03 | 1,032 | 1,038 | 1,025 | 1,036 | +0.1% | 21,800 | 367億5147万 | -5.73% | 7.29 | 0.64 |
09/30 | 1,053 | 1,055 | 1,031 | 1,035 | -2.54% | 12,900 | 367億1600万 | -6.17% | 7.29 | 0.64 |
09/29 | 1,050 | 1,066 | 1,050 | 1,062 | -0.09% | 18,700 | 376億7381万 | -4.07% | 7.47 | 0.66 |
09/28 | 1,061 | 1,063 | 1,043 | 1,063 | 0% | 20,100 | 377億928万 | -4.32% | 7.48 | 0.66 |
09/27 | 1,073 | 1,083 | 1,061 | 1,063 | -0.93% | 17,000 | 377億928万 | -4.75% | 7.48 | 0.66 |
09/26 | 1,100 | 1,101 | 1,072 | 1,073 | -3.07% | 61,200 | 380億6403万 | -4.2% | 7.55 | 0.66 |
09/22 | 1,100 | 1,111 | 1,095 | 1,107 | +0.18% | 24,300 | 392億7016万 | -1.51% | 7.79 | 0.68 |
09/21 | 1,117 | 1,117 | 1,103 | 1,105 | -1.6% | 17,900 | 391億9921万 | -1.95% | 7.77 | 0.68 |
09/20 | 1,123 | 1,134 | 1,119 | 1,123 | +0.09% | 16,800 | 398億3775万 | -0.62% | 7.9 | 0.69 |
09/16 | 1,115 | 1,134 | 1,111 | 1,122 | -0.36% | 21,600 | 398億227万 | -0.97% | 7.89 | 0.69 |
09/15 | 1,119 | 1,126 | 1,111 | 1,126 | +1.35% | 18,900 | 399億4417万 | -0.88% | 7.92 | 0.7 |
09/14 | 1,105 | 1,127 | 1,103 | 1,111 | -2.11% | 37,000 | 394億1205万 | -2.37% | 7.82 | 0.69 |
09/13 | 1,124 | 1,142 | 1,121 | 1,135 | +1.34% | 40,900 | 402億6344万 | -0.53% | 7.99 | 0.7 |
09/12 | 1,110 | 1,132 | 1,110 | 1,120 | +1.82% | 29,900 | 397億3132万 | -2.1% | 7.88 | 0.69 |
09/09 | 1,100 | 1,110 | 1,100 | 1,100 | -0.36% | 38,400 | 390億2184万 | -4.01% | 7.74 | 0.68 |
09/08 | 1,097 | 1,110 | 1,096 | 1,104 | +1.66% | 34,900 | 391億6373万 | -3.92% | 7.77 | 0.68 |
09/07 | 1,085 | 1,090 | 1,075 | 1,086 | -0.37% | 43,000 | 385億2519万 | -5.57% | 7.64 | 0.67 |
09/06 | 1,097 | 1,104 | 1,083 | 1,090 | -0.64% | 38,500 | 386億6709万 | -5.46% | 7.67 | 0.67 |
09/05 | 1,100 | 1,102 | 1,097 | 1,097 | -0.45% | 23,500 | 389億1541万 | -5.02% | 7.72 | 0.68 |
09/02 | 1,100 | 1,103 | 1,095 | 1,102 | +0.55% | 53,700 | 390億9278万 | -4.75% | 7.75 | 0.68 |
09/01 | 1,116 | 1,116 | 1,096 | 1,096 | -2.58% | 38,400 | 388億7994万 | -5.44% | 7.71 | 0.68 |
08/31 | 1,120 | 1,131 | 1,115 | 1,125 | -0.35% | 18,700 | 399億870万 | -3.1% | 7.91 | 0.69 |
08/30 | 1,121 | 1,133 | 1,121 | 1,129 | +0.98% | 12,900 | 400億5059万 | -2.84% | 7.94 | 0.7 |
08/29 | 1,110 | 1,127 | 1,110 | 1,118 | -1.67% | 24,900 | 396億6037万 | -3.79% | 7.87 | 0.69 |
08/26 | 1,144 | 1,146 | 1,133 | 1,137 | -0.87% | 9,600 | 403億3439万 | -2.32% | 8 | 0.7 |
08/25 | 1,147 | 1,155 | 1,133 | 1,147 | +0.53% | 18,000 | 406億8913万 | -1.63% | 8.07 | 0.71 |
08/24 | 1,153 | 1,157 | 1,138 | 1,141 | -0.78% | 21,700 | 404億7629万 | -2.31% | 8.03 | 0.7 |
08/23 | 1,170 | 1,171 | 1,148 | 1,150 | -2.95% | 22,100 | 407億9556万 | -1.54% | 8.09 | 0.71 |
08/22 | 1,169 | 1,190 | 1,169 | 1,185 | +0.51% | 31,300 | 420億3716万 | +1.46% | 8.34 | 0.73 |
08/19 | 1,175 | 1,180 | 1,169 | 1,179 | +0.34% | 16,500 | 418億2431万 | +1.11% | 8.29 | 0.73 |
08/18 | 1,184 | 1,184 | 1,170 | 1,175 | -0.76% | 14,500 | 416億8242万 | +0.95% | 8.27 | 0.73 |
08/17 | 1,180 | 1,188 | 1,179 | 1,184 | +0.77% | 19,800 | 420億168万 | +1.89% | 8.33 | 0.73 |
08/16 | 1,194 | 1,194 | 1,169 | 1,175 | -1.59% | 14,300 | 416億8242万 | +1.21% | 8.27 | 0.73 |
08/15 | 1,195 | 1,195 | 1,182 | 1,194 | -0.17% | 12,500 | 423億5643万 | +3.02% | 8.4 | 0.74 |
08/12 | 1,190 | 1,197 | 1,185 | 1,196 | +0.93% | 41,300 | 424億2738万 | +3.46% | 8.41 | 0.74 |
08/10 | 1,185 | 1,187 | 1,175 | 1,185 | 0% | 25,700 | 420億3716万 | +2.86% | 8.34 | 0.73 |
08/09 | 1,187 | 1,197 | 1,178 | 1,185 | -0.5% | 23,200 | 420億3716万 | +3.13% | 8.34 | 0.73 |
08/08 | 1,182 | 1,204 | 1,174 | 1,191 | +0.76% | 45,500 | 422億5001万 | +3.93% | 8.38 | 0.74 |
08/05 | 1,156 | 1,182 | 1,150 | 1,182 | +1.9% | 46,400 | 419億3074万 | +3.41% | 8.32 | 0.73 |
08/04 | 1,153 | 1,171 | 1,145 | 1,160 | +0.87% | 23,600 | 411億5030万 | +1.67% | 8.16 | 0.72 |
08/03 | 1,141 | 1,152 | 1,131 | 1,150 | +0.79% | 25,700 | 407億9556万 | +0.88% | 8.09 | 0.71 |
08/02 | 1,140 | 1,154 | 1,132 | 1,141 | -0.35% | 27,600 | 404億7629万 | +0.18% | 8.03 | 0.7 |
08/01 | 1,150 | 1,150 | 1,124 | 1,145 | -0.09% | 29,000 | 406億1818万 | +0.62% | 8.06 | 0.71 |
07/29 | 1,166 | 1,166 | 1,134 | 1,146 | -0.78% | 32,300 | 406億5366万 | +0.79% | 8.06 | 0.71 |
07/28 | 1,150 | 1,164 | 1,136 | 1,155 | +0.43% | 26,300 | 409億7293万 | +1.76% | 8.13 | 0.71 |
07/27 | 1,145 | 1,153 | 1,134 | 1,150 | +0.44% | 24,300 | 407億9556万 | +1.5% | 8.09 | 0.71 |
07/26 | 1,137 | 1,163 | 1,137 | 1,145 | +0.26% | 35,700 | 406億1818万 | +1.24% | 8.06 | 0.71 |
07/25 | 1,162 | 1,169 | 1,138 | 1,142 | -1.72% | 38,700 | 405億1176万 | +1.15% | 8.03 | 0.71 |
07/22 | 1,185 | 1,187 | 1,158 | 1,162 | -1.69% | 52,800 | 412億2125万 | +3.01% | 8.17 | 0.72 |
07/21 | 1,193 | 1,209 | 1,176 | 1,182 | -1.09% | 35,800 | 419億3074万 | +4.97% | 8.32 | 0.73 |
07/20 | 1,178 | 1,195 | 1,170 | 1,195 | +3.37% | 29,500 | 423億9190万 | +6.51% | 8.41 | 0.74 |
07/19 | 1,140 | 1,156 | 1,133 | 1,156 | +1.85% | 15,900 | 410億840万 | +3.4% | 8.13 | 0.71 |
07/15 | 1,133 | 1,142 | 1,121 | 1,135 | +0.18% | 15,200 | 402億6344万 | +1.7% | 7.99 | 0.7 |
07/14 | 1,134 | 1,138 | 1,125 | 1,133 | -0.18% | 18,700 | 401億9249万 | +1.52% | 7.97 | 0.7 |
07/13 | 1,135 | 1,139 | 1,124 | 1,135 | 0% | 22,400 | 402億6344万 | +1.7% | 7.99 | 0.7 |
07/12 | 1,159 | 1,159 | 1,120 | 1,135 | -2.07% | 19,000 | 402億6344万 | +1.61% | 7.99 | 0.7 |
07/11 | 1,124 | 1,166 | 1,122 | 1,159 | +4.32% | 40,000 | 411億1482万 | +3.67% | 8.15 | 0.72 |
07/08 | 1,116 | 1,141 | 1,106 | 1,111 | -0.45% | 41,300 | 394億1205万 | -0.54% | 7.82 | 0.69 |
07/07 | 1,102 | 1,121 | 1,099 | 1,116 | +1.27% | 18,900 | 395億8943万 | -0.27% | 7.85 | 0.69 |
07/06 | 1,095 | 1,111 | 1,089 | 1,102 | -0.18% | 19,800 | 390億9278万 | -1.69% | 7.75 | 0.68 |
07/05 | 1,120 | 1,121 | 1,099 | 1,104 | -1.43% | 18,200 | 391億6373万 | -1.78% | 7.77 | 0.68 |
07/04 | 1,120 | 1,125 | 1,112 | 1,120 | +0.36% | 27,000 | 397億3132万 | -0.62% | 7.88 | 0.69 |
07/01 | 1,140 | 1,140 | 1,103 | 1,116 | -1.24% | 36,900 | 395億8943万 | -1.15% | 7.85 | 0.69 |
06/30 | 1,130 | 1,140 | 1,113 | 1,130 | -0.7% | 32,800 | 400億8607万 | 0% | 7.95 | 0.7 |
06/29 | 1,120 | 1,138 | 1,116 | 1,138 | +1.43% | 75,900 | 403億6986万 | +0.71% | 8.01 | 0.7 |
06/28 | 1,128 | 1,132 | 1,114 | 1,122 | -0.36% | 17,100 | 398億227万 | -0.8% | 7.89 | 0.69 |
06/27 | 1,116 | 1,126 | 1,104 | 1,126 | +2.36% | 11,200 | 399億4417万 | -0.62% | 7.92 | 0.7 |
06/24 | 1,108 | 1,110 | 1,100 | 1,100 | -0.72% | 10,500 | 390億2184万 | -3.17% | 7.74 | 0.68 |
06/23 | 1,100 | 1,113 | 1,100 | 1,108 | +0.45% | 13,700 | 393億563万 | -2.72% | 7.8 | 0.68 |
06/22 | 1,110 | 1,110 | 1,098 | 1,103 | -0.63% | 5,400 | 391億2826万 | -3.16% | 7.76 | 0.68 |
06/21 | 1,095 | 1,129 | 1,095 | 1,110 | +1.37% | 31,000 | 393億7658万 | -2.63% | 7.81 | 0.69 |
06/20 | 1,109 | 1,109 | 1,084 | 1,095 | -0.73% | 12,600 | 388億4446万 | -4.03% | 7.7 | 0.68 |
06/17 | 1,095 | 1,112 | 1,090 | 1,103 | -1.08% | 15,800 | 391億2826万 | -3.33% | 7.76 | 0.68 |
06/16 | 1,093 | 1,116 | 1,093 | 1,115 | +2.11% | 29,600 | 395億5395万 | -2.19% | 7.84 | 0.69 |
06/15 | 1,085 | 1,104 | 1,082 | 1,092 | +0.65% | 29,100 | 387億3804万 | -4.04% | 7.68 | 0.67 |
06/14 | 1,087 | 1,102 | 1,085 | 1,085 | -2.16% | 41,900 | 384億8972万 | -4.49% | 7.63 | 0.67 |
06/13 | 1,110 | 1,129 | 1,089 | 1,109 | -1.33% | 25,900 | 393億4110万 | -2.29% | 7.8 | 0.68 |
06/10 | 1,151 | 1,151 | 1,123 | 1,124 | -2.26% | 22,700 | 398億7322万 | -0.88% | 7.91 | 0.69 |
06/09 | 1,158 | 1,161 | 1,143 | 1,150 | -1.2% | 21,400 | 407億9556万 | +1.5% | 8.09 | 0.71 |
06/08 | 1,152 | 1,169 | 1,145 | 1,164 | +1.31% | 29,900 | 412億9220万 | +3.1% | 8.19 | 0.72 |
06/07 | 1,137 | 1,177 | 1,135 | 1,149 | +1.06% | 34,100 | 407億6008万 | +2.04% | 8.08 | 0.71 |
06/06 | 1,140 | 1,147 | 1,128 | 1,137 | -0.7% | 24,600 | 403億3439万 | +1.34% | 8 | 0.7 |