時価総額
2022/07/14~2022/12/09
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 |
12/09 | 7,680 | 7,820 | 7,680 | 7,820 | +1.82% | 12,000 | 807億3485万 | +1.47% | 19.63 | 1.55 |
12/08 | 7,660 | 7,750 | 7,630 | 7,680 | +0.52% | 14,200 | 792億8947万 | -0.12% | 19.28 | 1.53 |
12/07 | 7,600 | 7,660 | 7,590 | 7,640 | +0.53% | 11,800 | 788億7650万 | -0.65% | 19.18 | 1.52 |
12/06 | 7,640 | 7,740 | 7,580 | 7,600 | +0.4% | 13,600 | 784億6354万 | -1.17% | 19.08 | 1.51 |
12/05 | 7,590 | 7,590 | 7,450 | 7,570 | +1.2% | 11,600 | 781億5381万 | -1.46% | 19 | 1.5 |
12/02 | 7,750 | 7,750 | 7,480 | 7,480 | -3.48% | 20,600 | 772億2464万 | -2.55% | 18.78 | 1.49 |
12/01 | 7,930 | 7,930 | 7,750 | 7,750 | -2.15% | 12,100 | 800億1216万 | +1% | 19.45 | 1.54 |
11/30 | 7,990 | 7,990 | 7,860 | 7,920 | +0.13% | 19,800 | 817億6726万 | +3.45% | 19.88 | 1.57 |
11/29 | 7,910 | 7,950 | 7,850 | 7,910 | -0.75% | 9,900 | 816億6402万 | +3.24% | 19.86 | 1.57 |
11/28 | 7,950 | 8,080 | 7,920 | 7,970 | +0.25% | 9,500 | 822億8347万 | +3.88% | 20.01 | 1.58 |
11/25 | 7,930 | 7,950 | 7,850 | 7,950 | +0.25% | 5,700 | 820億7699万 | +3.52% | 19.96 | 1.58 |
11/24 | 8,020 | 8,060 | 7,890 | 7,930 | -1.12% | 18,200 | 818億7050万 | +3.13% | 19.91 | 1.57 |
11/22 | 7,900 | 8,020 | 7,900 | 8,020 | +3.08% | 25,100 | 827億9968万 | +4.25% | 20.13 | 1.59 |
11/21 | 7,780 | 7,820 | 7,660 | 7,780 | -0.38% | 8,700 | 803億2188万 | +1.2% | 19.53 | 1.54 |
11/18 | 7,970 | 7,970 | 7,770 | 7,810 | -0.13% | 12,000 | 806億3161万 | +1.4% | 19.6 | 1.55 |
11/17 | 7,800 | 7,960 | 7,800 | 7,820 | +1.16% | 14,900 | 807億3485万 | +1.43% | 19.63 | 1.55 |
11/16 | 7,730 | 7,780 | 7,690 | 7,730 | +0.39% | 13,500 | 798億567万 | +0.16% | 19.4 | 1.54 |
11/15 | 7,600 | 7,700 | 7,590 | 7,700 | +1.32% | 13,900 | 794億9595万 | -0.47% | 19.33 | 1.53 |
11/14 | 7,680 | 7,690 | 7,520 | 7,600 | -1.04% | 12,600 | 784億6354万 | -2.02% | 19.08 | 1.51 |
11/11 | 7,680 | 7,740 | 7,600 | 7,680 | +1.72% | 15,600 | 792億8947万 | -1.34% | 19.28 | 1.53 |
11/10 | 7,560 | 7,610 | 7,510 | 7,550 | +0.27% | 15,000 | 779億4733万 | -3.13% | 18.95 | 1.5 |
11/09 | 7,580 | 7,750 | 7,520 | 7,530 | -0.13% | 14,100 | 777億4084万 | -3.59% | 18.9 | 1.5 |
11/08 | 7,480 | 7,540 | 7,460 | 7,540 | +1.48% | 10,300 | 778億4409万 | -3.54% | 18.93 | 1.5 |
11/07 | 7,270 | 7,450 | 7,270 | 7,430 | +2.2% | 12,300 | 767億843万 | -4.99% | 18.65 | 1.48 |
11/04 | 7,370 | 7,370 | 7,200 | 7,270 | -1.36% | 15,100 | 750億5657万 | -7.2% | 18.25 | 1.44 |
11/02 | 7,600 | 7,600 | 7,340 | 7,370 | -4.29% | 27,200 | 760億8898万 | -6.14% | 18.5 | 1.46 |
11/01 | 7,650 | 7,800 | 7,640 | 7,700 | +0.92% | 12,800 | 794億9595万 | -2.12% | 19.33 | 1.53 |
10/31 | 7,510 | 7,630 | 7,430 | 7,630 | +2.97% | 21,900 | 787億7326万 | -3.12% | 19.15 | 1.52 |
10/28 | 7,310 | 7,490 | 7,280 | 7,410 | 0% | 38,100 | 765億195万 | -6.07% | 18.6 | 1.47 |
10/27 | 7,550 | 7,630 | 7,390 | 7,410 | 0% | 25,300 | 765億195万 | -6.44% | 18.6 | 1.47 |
10/26 | 7,220 | 7,490 | 7,150 | 7,410 | +1.09% | 60,000 | 765億195万 | -6.86% | 18.6 | 1.47 |
10/25 | 7,760 | 7,880 | 7,300 | 7,330 | -9.06% | 63,700 | 756億7601万 | -8.25% | 18.4 | 1.46 |
10/24 | 8,230 | 8,250 | 8,000 | 8,060 | -1.35% | 24,400 | 832億1264万 | +0.46% | 20.23 | 1.6 |
10/21 | 8,150 | 8,240 | 8,150 | 8,170 | -0.12% | 15,900 | 843億4830万 | +1.82% | 20.51 | 1.62 |
10/20 | 8,160 | 8,250 | 8,130 | 8,180 | +0.25% | 12,600 | 844億5154万 | +1.97% | 20.53 | 1.62 |
10/19 | 8,060 | 8,210 | 8,060 | 8,160 | +1.49% | 10,200 | 842億4506万 | +1.82% | 20.48 | 1.62 |
10/18 | 8,020 | 8,090 | 7,990 | 8,040 | +1.77% | 28,300 | 830億616万 | +0.5% | 20.18 | 1.6 |
10/17 | 8,110 | 8,110 | 7,880 | 7,900 | -2.71% | 12,200 | 815億6078万 | -1.1% | 19.83 | 1.57 |
10/14 | 8,050 | 8,150 | 8,000 | 8,120 | +1.25% | 13,000 | 838億3209万 | +1.84% | 20.38 | 1.61 |
10/13 | 8,040 | 8,090 | 7,950 | 8,020 | 0% | 13,800 | 827億9968万 | +0.86% | 20.13 | 1.59 |
10/12 | 8,160 | 8,220 | 8,010 | 8,020 | -1.72% | 16,100 | 827億9968万 | +1.03% | 20.13 | 1.59 |
10/11 | 8,100 | 8,270 | 8,070 | 8,160 | -0.97% | 32,300 | 842億4506万 | +3% | 20.48 | 1.62 |
10/07 | 8,120 | 8,300 | 8,120 | 8,240 | -0.24% | 23,500 | 850億7099万 | +4.28% | 20.68 | 1.64 |
10/06 | 8,100 | 8,320 | 8,100 | 8,260 | +4.16% | 31,500 | 852億7747万 | +4.85% | 20.73 | 1.64 |
10/05 | 8,000 | 8,080 | 7,930 | 7,930 | -0.38% | 15,600 | 818億7050万 | +0.95% | 19.91 | 1.57 |
10/04 | 7,850 | 7,960 | 7,830 | 7,960 | +3.38% | 15,400 | 821億8023万 | +1.57% | 19.98 | 1.58 |
10/03 | 7,620 | 7,710 | 7,560 | 7,700 | +1.05% | 16,600 | 794億9595万 | -1.66% | 19.33 | 1.53 |
09/30 | 7,790 | 7,790 | 7,610 | 7,620 | -2.18% | 16,500 | 786億7002万 | -2.71% | 19.13 | 1.51 |
09/29 | 7,630 | 7,840 | 7,610 | 7,790 | +1.17% | 24,800 | 804億2512万 | -0.55% | 19.69 | 1.56 |
09/28 | 7,720 | 7,740 | 7,600 | 7,700 | -0.65% | 20,200 | 794億9595万 | -1.53% | 19.47 | 1.54 |
09/27 | 7,880 | 7,880 | 7,720 | 7,750 | -2.27% | 15,300 | 800億1216万 | -0.86% | 19.59 | 1.55 |
09/26 | 7,770 | 7,970 | 7,710 | 7,930 | -0.25% | 37,900 | 818億7050万 | +1.54% | 20.05 | 1.59 |
09/22 | 8,100 | 8,100 | 7,940 | 7,950 | -3.05% | 15,800 | 820億7699万 | +1.99% | 20.1 | 1.59 |
09/21 | 8,160 | 8,270 | 8,090 | 8,200 | -1.32% | 15,100 | 846億5803万 | +5.33% | 20.73 | 1.64 |
09/20 | 8,330 | 8,450 | 8,310 | 8,310 | +1.09% | 23,000 | 857億9368万 | +7.03% | 21.01 | 1.66 |
09/16 | 8,170 | 8,290 | 8,120 | 8,220 | +0.37% | 20,400 | 848億6451万 | +6.2% | 20.78 | 1.64 |
09/15 | 8,160 | 8,190 | 8,080 | 8,190 | +1.24% | 17,200 | 845億5478万 | +6.06% | 20.71 | 1.64 |
09/14 | 8,000 | 8,200 | 8,000 | 8,090 | -0.37% | 21,100 | 835億2237万 | +5.15% | 20.45 | 1.62 |
09/13 | 8,050 | 8,230 | 8,050 | 8,120 | +2.01% | 19,500 | 838億3209万 | +5.91% | 20.53 | 1.62 |
09/12 | 7,950 | 7,990 | 7,860 | 7,960 | +1.79% | 10,200 | 821億8023万 | +4.09% | 20.12 | 1.59 |
09/09 | 7,750 | 7,840 | 7,750 | 7,820 | +0.9% | 14,000 | 807億3485万 | +2.48% | 19.77 | 1.56 |
09/08 | 7,660 | 7,790 | 7,630 | 7,750 | +3.2% | 26,800 | 800億1216万 | +1.8% | 19.59 | 1.55 |
09/07 | 7,620 | 7,620 | 7,510 | 7,510 | -1.18% | 22,300 | 775億3436万 | -1.12% | 18.99 | 1.5 |
09/06 | 7,710 | 7,740 | 7,560 | 7,600 | -0.78% | 15,600 | 784億6354万 | +0.16% | 19.21 | 1.52 |
09/05 | 7,570 | 7,680 | 7,470 | 7,660 | +0.26% | 16,500 | 790億8298万 | +0.99% | 19.37 | 1.53 |
09/02 | 7,800 | 7,800 | 7,540 | 7,640 | -0.13% | 16,200 | 788億7650万 | +0.88% | 19.31 | 1.53 |
09/01 | 7,630 | 7,700 | 7,550 | 7,650 | +0.26% | 20,300 | 789億7974万 | +1.16% | 19.34 | 1.53 |
08/31 | 7,650 | 7,800 | 7,610 | 7,630 | -0.78% | 36,700 | 787億7326万 | +1.1% | 19.29 | 1.53 |
08/30 | 7,600 | 7,760 | 7,560 | 7,690 | +2.67% | 17,800 | 793億9271万 | +2.11% | 19.44 | 1.54 |
08/29 | 7,630 | 7,660 | 7,450 | 7,490 | -3.6% | 19,100 | 773億2788万 | -0.35% | 18.94 | 1.5 |
08/26 | 7,770 | 7,830 | 7,700 | 7,770 | 0% | 15,500 | 802億1864万 | +3.39% | 19.64 | 1.55 |
08/25 | 7,680 | 7,820 | 7,680 | 7,770 | +1.7% | 16,600 | 802億1864万 | +3.6% | 19.64 | 1.55 |
08/24 | 7,610 | 7,730 | 7,520 | 7,640 | +2.28% | 24,400 | 788億7650万 | +2.1% | 19.31 | 1.53 |
08/23 | 7,550 | 7,620 | 7,470 | 7,470 | -1.97% | 11,300 | 771億2140万 | +0.03% | 18.88 | 1.49 |
08/22 | 7,570 | 7,660 | 7,520 | 7,620 | +0.66% | 10,300 | 786億7002万 | +2.17% | 19.26 | 1.52 |
08/19 | 7,560 | 7,610 | 7,510 | 7,570 | +0.13% | 11,200 | 781億5381万 | +1.73% | 19.14 | 1.51 |
08/18 | 7,590 | 7,630 | 7,500 | 7,560 | -1.69% | 9,200 | 780億5057万 | +1.71% | 19.11 | 1.51 |
08/17 | 7,640 | 7,710 | 7,550 | 7,690 | +0.13% | 10,700 | 793億9271万 | +3.56% | 19.44 | 1.54 |
08/16 | 7,660 | 7,680 | 7,600 | 7,680 | -0.39% | 11,100 | 792億8947万 | +3.56% | 19.42 | 1.54 |
08/15 | 7,790 | 7,790 | 7,590 | 7,710 | -0.64% | 15,000 | 795億9919万 | +4.22% | 19.49 | 1.54 |
08/12 | 7,580 | 7,790 | 7,560 | 7,760 | +3.47% | 17,600 | 801億1540万 | +5.12% | 19.62 | 1.55 |
08/10 | 7,410 | 7,530 | 7,410 | 7,500 | +1.08% | 10,800 | 774億3112万 | +1.93% | 18.96 | 1.5 |
08/09 | 7,580 | 7,580 | 7,380 | 7,420 | -2.5% | 11,200 | 766億519万 | +1.09% | 18.76 | 1.48 |
08/08 | 7,550 | 7,610 | 7,480 | 7,610 | +0.53% | 14,600 | 785億6678万 | +3.93% | 19.24 | 1.52 |
08/05 | 7,500 | 7,620 | 7,360 | 7,570 | +2.71% | 21,400 | 781億5381万 | +3.8% | 19.14 | 1.51 |
08/04 | 7,390 | 7,520 | 7,290 | 7,370 | +1.1% | 16,200 | 760億8898万 | +1.46% | 18.63 | 1.47 |
08/03 | 7,350 | 7,350 | 7,240 | 7,290 | -0.82% | 24,500 | 752億6305万 | +0.68% | 18.43 | 1.46 |
08/02 | 7,590 | 7,590 | 7,350 | 7,350 | -2.26% | 22,700 | 758億8250万 | +1.84% | 18.58 | 1.47 |
08/01 | 7,480 | 7,520 | 7,380 | 7,520 | +2.17% | 25,100 | 776億3760万 | +4.68% | 19.01 | 1.5 |
07/29 | 7,310 | 7,480 | 7,290 | 7,360 | +0.14% | 23,000 | 759億8574万 | +3.07% | 18.61 | 1.47 |
07/28 | 7,300 | 7,350 | 7,220 | 7,350 | +0.82% | 20,600 | 758億8250万 | +3.56% | 18.58 | 1.47 |
07/27 | 7,200 | 7,340 | 7,130 | 7,290 | +0.83% | 19,300 | 752億6305万 | +3.43% | 18.43 | 1.46 |
07/26 | 7,560 | 7,580 | 7,180 | 7,230 | -1.23% | 24,600 | 746億4360万 | +3.27% | 18.28 | 1.45 |
07/25 | 7,460 | 7,520 | 7,300 | 7,320 | -1.88% | 21,500 | 755億7277万 | +5.26% | 18.51 | 1.46 |
07/22 | 7,380 | 7,460 | 7,380 | 7,460 | +1.08% | 21,700 | 770億1815万 | +8.08% | 18.86 | 1.49 |
07/21 | 7,340 | 7,410 | 7,300 | 7,380 | +0.41% | 18,500 | 761億9222万 | +7.82% | 18.66 | 1.48 |
07/20 | 7,410 | 7,410 | 7,260 | 7,350 | +1.24% | 18,500 | 758億8250万 | +8.17% | 18.58 | 1.47 |
07/19 | 7,280 | 7,370 | 7,160 | 7,260 | +0.28% | 15,900 | 749億5332万 | +7.6% | 18.35 | 1.45 |
07/15 | 7,220 | 7,320 | 7,210 | 7,240 | +0.84% | 19,400 | 747億4684万 | +8.03% | 18.3 | 1.45 |
07/14 | 7,120 | 7,210 | 7,070 | 7,180 | -2.71% | 29,100 | 741億2739万 | +7.63% | 18.15 | 1.44 |