時価総額
2022/06/17～2022/11/11
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 |
| 11/11 | 8,890 | 8,900 | 8,890 | 8,900 | +0.11% | 178,300 | 7485億525万 | +1.81% | 29.19 | 3.88 |
| 11/10 | 8,900 | 8,900 | 8,890 | 8,890 | -0.11% | 175,100 | 7476億6423万 | +1.81% | 29.16 | 3.87 |
| 11/09 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 172,400 | 7485億525万 | +2.04% | 29.19 | 3.88 |
| 11/08 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 101,400 | 7485億525万 | +2.17% | 29.19 | 3.88 |
| 11/07 | 8,900 | 8,900 | 8,890 | 8,900 | 0% | 197,600 | 7485億525万 | +2.29% | 29.19 | 3.88 |
| 11/04 | 8,890 | 8,900 | 8,880 | 8,900 | +0.11% | 1,085,300 | 7485億525万 | +2.35% | 29.19 | 3.88 |
| 11/02 | 8,890 | 8,900 | 8,880 | 8,890 | 0% | 934,900 | 7476億6423万 | +2.28% | 29.16 | 3.87 |
| 11/01 | 8,890 | 8,900 | 8,880 | 8,890 | 0% | 840,800 | 7476億6423万 | +2.33% | 29.16 | 3.87 |
| 10/31 | 8,900 | 8,900 | 8,880 | 8,890 | 0% | 1,578,100 | 7476億6423万 | +2.38% | 29.16 | 3.87 |
| 10/28 | 8,900 | 8,900 | 8,880 | 8,890 | +2.3% | 2,713,200 | 7476億6423万 | +2.42% | 29.16 | 3.87 |
| 10/27 | 8,710 | 8,740 | 8,690 | 8,690 | -0.11% | 314,400 | 7308億4389万 | +0.16% | 28.5 | 3.79 |
| 10/26 | 8,700 | 8,730 | 8,690 | 8,700 | +0.23% | 232,600 | 7316億8491万 | +0.23% | 28.54 | 3.79 |
| 10/25 | 8,640 | 8,700 | 8,630 | 8,680 | +0.58% | 371,300 | 7300億287万 | -0.05% | 28.47 | 3.78 |
| 10/24 | 8,630 | 8,650 | 8,600 | 8,630 | +0.12% | 317,800 | 7257億9779万 | -0.67% | 28.31 | 3.76 |
| 10/21 | 8,640 | 8,650 | 8,600 | 8,620 | -0.12% | 378,500 | 7249億5677万 | -0.84% | 28.27 | 3.76 |
| 10/20 | 8,660 | 8,670 | 8,600 | 8,630 | -0.35% | 594,800 | 7257億9779万 | -0.79% | 28.31 | 3.76 |
| 10/19 | 8,650 | 8,720 | 8,640 | 8,660 | +0.23% | 362,900 | 7283億2084万 | -0.53% | 28.41 | 3.77 |
| 10/18 | 8,650 | 8,660 | 8,610 | 8,640 | 0% | 411,200 | 7266億3880万 | -0.83% | 28.34 | 3.77 |
| 10/17 | 8,640 | 8,670 | 8,630 | 8,640 | +0.12% | 266,400 | 7266億3880万 | -0.91% | 28.34 | 3.77 |
| 10/14 | 8,650 | 8,660 | 8,630 | 8,630 | 0% | 491,500 | 7257億9779万 | -1.1% | 28.31 | 3.76 |
| 10/13 | 8,670 | 8,680 | 8,630 | 8,630 | -0.46% | 267,600 | 7257億9779万 | -1.19% | 28.31 | 3.76 |
| 10/12 | 8,600 | 8,710 | 8,590 | 8,670 | +0.93% | 881,600 | 7291億6186万 | -0.82% | 28.44 | 3.78 |
| 10/11 | 8,600 | 8,600 | 8,560 | 8,590 | 0% | 411,400 | 7224億3372万 | -1.79% | 28.18 | 3.74 |
| 10/07 | 8,600 | 8,610 | 8,580 | 8,590 | -0.12% | 551,600 | 7224億3372万 | -1.87% | 28.18 | 3.74 |
| 10/06 | 8,640 | 8,650 | 8,600 | 8,600 | -0.46% | 516,800 | 7232億7474万 | -1.85% | 28.21 | 3.75 |
| 10/05 | 8,650 | 8,660 | 8,600 | 8,640 | 0% | 635,500 | 7266億3880万 | -1.48% | 28.34 | 3.77 |
| 10/04 | 8,660 | 8,670 | 8,600 | 8,640 | +0.12% | 722,300 | 7266億3880万 | -1.55% | 28.34 | 3.77 |
| 10/03 | 8,660 | 8,680 | 8,620 | 8,630 | -0.35% | 628,400 | 7257億9779万 | -1.73% | 28.31 | 3.76 |
| 09/30 | 8,690 | 8,710 | 8,640 | 8,660 | -1.37% | 806,100 | 7283億2084万 | -1.45% | 28.41 | 3.79 |
| 09/29 | 8,810 | 8,830 | 8,760 | 8,780 | -0.23% | 430,800 | 7384億1304万 | -0.11% | 28.8 | 3.84 |
| 09/28 | 8,770 | 8,800 | 8,770 | 8,800 | +0.34% | 284,200 | 7400億9508万 | +0.13% | 28.86 | 3.85 |
| 09/27 | 8,780 | 8,790 | 8,750 | 8,770 | 0% | 495,300 | 7375億7203万 | -0.2% | 28.76 | 3.83 |
| 09/26 | 8,790 | 8,810 | 8,760 | 8,770 | -0.45% | 417,800 | 7375億7203万 | -0.2% | 28.76 | 3.83 |
| 09/22 | 8,800 | 8,810 | 8,790 | 8,810 | 0% | 204,500 | 7409億3610万 | +0.26% | 28.9 | 3.85 |
| 09/21 | 8,780 | 8,810 | 8,770 | 8,810 | +0.34% | 632,700 | 7409億3610万 | +0.28% | 28.9 | 3.85 |
| 09/20 | 8,790 | 8,790 | 8,760 | 8,780 | -0.11% | 307,500 | 7384億1304万 | -0.03% | 28.8 | 3.84 |
| 09/16 | 8,770 | 8,810 | 8,750 | 8,790 | 0% | 535,100 | 7392億5406万 | +0.09% | 28.83 | 3.84 |
| 09/15 | 8,760 | 8,800 | 8,760 | 8,790 | +0.34% | 565,100 | 7392億5406万 | +0.09% | 28.83 | 3.84 |
| 09/14 | 8,770 | 8,790 | 8,760 | 8,760 | 0% | 153,900 | 7367億3101万 | -0.25% | 28.73 | 3.83 |
| 09/13 | 8,800 | 8,820 | 8,760 | 8,760 | -0.45% | 360,500 | 7367億3101万 | -0.25% | 28.73 | 3.83 |
| 09/12 | 8,820 | 8,820 | 8,800 | 8,800 | -0.11% | 225,300 | 7400億9508万 | +0.2% | 28.86 | 3.85 |
| 09/09 | 8,830 | 8,830 | 8,800 | 8,810 | -0.23% | 489,900 | 7409億3610万 | +0.34% | 28.9 | 3.85 |
| 09/08 | 8,820 | 8,860 | 8,820 | 8,830 | +0.23% | 276,800 | 7426億1813万 | +0.58% | 28.96 | 3.86 |
| 09/07 | 8,840 | 8,850 | 8,800 | 8,810 | -0.34% | 274,200 | 7409億3610万 | +0.39% | 28.9 | 3.85 |
| 09/06 | 8,830 | 8,840 | 8,810 | 8,840 | +0.34% | 163,600 | 7434億5915万 | +0.81% | 28.99 | 3.86 |
| 09/05 | 8,810 | 8,850 | 8,790 | 8,810 | +0.11% | 231,300 | 7409億3610万 | +0.57% | 28.9 | 3.85 |
| 09/02 | 8,790 | 8,800 | 8,780 | 8,800 | +0.23% | 321,400 | 7400億9508万 | +0.53% | 28.86 | 3.85 |
| 09/01 | 8,790 | 8,800 | 8,780 | 8,780 | 0% | 138,800 | 7384億1304万 | +0.37% | 28.8 | 3.84 |
| 08/31 | 8,810 | 8,820 | 8,780 | 8,780 | -0.34% | 240,400 | 7384億1304万 | +0.42% | 28.8 | 3.84 |
| 08/30 | 8,780 | 8,820 | 8,780 | 8,810 | +0.34% | 192,700 | 7409億3610万 | +0.82% | 28.9 | 3.85 |
| 08/29 | 8,770 | 8,800 | 8,760 | 8,780 | 0% | 204,800 | 7384億1304万 | +0.53% | 28.8 | 3.84 |
| 08/26 | 8,770 | 8,790 | 8,770 | 8,780 | +0.23% | 179,400 | 7384億1304万 | +0.56% | 28.8 | 3.84 |
| 08/25 | 8,760 | 8,770 | 8,750 | 8,760 | +0.11% | 232,300 | 7367億3101万 | +0.39% | 28.73 | 3.83 |
| 08/24 | 8,760 | 8,770 | 8,750 | 8,750 | 0% | 319,100 | 7358億8999万 | +0.34% | 28.7 | 3.82 |
| 08/23 | 8,780 | 8,780 | 8,740 | 8,750 | -0.23% | 539,200 | 7358億8999万 | +0.42% | 28.7 | 3.82 |
| 08/22 | 8,770 | 8,780 | 8,760 | 8,770 | +0.11% | 231,200 | 7375億7203万 | +0.76% | 28.76 | 3.83 |
| 08/19 | 8,770 | 8,780 | 8,760 | 8,760 | 0% | 242,000 | 7367億3101万 | +0.75% | 28.73 | 3.83 |
| 08/18 | 8,770 | 8,780 | 8,750 | 8,760 | 0% | 411,400 | 7367億3101万 | +0.84% | 28.73 | 3.83 |
| 08/17 | 8,780 | 8,800 | 8,760 | 8,760 | 0% | 328,800 | 7367億3101万 | +0.93% | 28.73 | 3.83 |
| 08/16 | 8,770 | 8,780 | 8,760 | 8,760 | 0% | 284,100 | 7367億3101万 | +1.04% | 28.73 | 3.83 |
| 08/15 | 8,780 | 8,780 | 8,730 | 8,760 | -0.34% | 553,100 | 7367億3101万 | +1.12% | 28.73 | 3.83 |
| 08/12 | 8,780 | 8,800 | 8,760 | 8,790 | +0.11% | 503,300 | 7392億5406万 | +1.56% | 28.83 | 3.84 |
| 08/10 | 8,760 | 8,780 | 8,760 | 8,780 | +0.34% | 324,000 | 7384億1304万 | +1.55% | 28.8 | 3.84 |
| 08/09 | 8,760 | 8,780 | 8,750 | 8,750 | -0.11% | 544,200 | 7358億8999万 | +1.3% | 28.7 | 3.82 |
| 08/08 | 8,760 | 8,770 | 8,760 | 8,760 | 0% | 244,100 | 7367億3101万 | +1.51% | 28.73 | 3.83 |
| 08/05 | 8,770 | 8,780 | 8,760 | 8,760 | -0.23% | 469,900 | 7367億3101万 | +1.59% | 28.73 | 3.83 |
| 08/04 | 8,760 | 8,780 | 8,750 | 8,780 | +0.23% | 731,700 | 7384億1304万 | +1.92% | 28.8 | 3.84 |
| 08/03 | 8,760 | 8,810 | 8,750 | 8,760 | +1.39% | 1,353,500 | 7367億3101万 | +1.78% | 28.73 | 3.83 |
| 08/02 | 8,630 | 8,660 | 8,620 | 8,640 | +0.35% | 377,800 | 7266億3880万 | +0.43% | 28.34 | 3.78 |
| 08/01 | 8,640 | 8,640 | 8,580 | 8,610 | -0.46% | 424,900 | 7241億1575万 | +0.07% | 28.24 | 3.76 |
| 07/29 | 8,670 | 8,690 | 8,640 | 8,650 | 0% | 524,400 | 7274億7982万 | +0.53% | 28.37 | 3.78 |
| 07/28 | 8,660 | 8,670 | 8,620 | 8,650 | -0.23% | 467,200 | 7274億7982万 | +0.55% | 28.37 | 3.78 |
| 07/27 | 8,660 | 8,700 | 8,650 | 8,670 | +0.23% | 353,200 | 7291億6186万 | +0.79% | 28.44 | 3.79 |
| 07/26 | 8,710 | 8,710 | 8,650 | 8,650 | -0.57% | 269,000 | 7274億7982万 | +0.58% | 28.37 | 3.78 |
| 07/25 | 8,710 | 8,730 | 8,690 | 8,700 | -0.23% | 357,800 | 7316億8491万 | +1.2% | 28.53 | 3.8 |
| 07/22 | 8,670 | 8,740 | 8,670 | 8,720 | +0.69% | 580,800 | 7333億6694万 | +1.51% | 28.6 | 3.81 |
| 07/21 | 8,610 | 8,660 | 8,600 | 8,660 | +0.58% | 321,600 | 7283億2084万 | +0.89% | 28.4 | 3.79 |
| 07/20 | 8,560 | 8,610 | 8,550 | 8,610 | +0.58% | 433,000 | 7241億1575万 | +0.35% | 28.24 | 3.76 |
| 07/19 | 8,560 | 8,570 | 8,540 | 8,560 | +0.23% | 439,300 | 7199億1067万 | -0.21% | 28.08 | 3.74 |
| 07/15 | 8,550 | 8,570 | 8,540 | 8,540 | 0% | 287,200 | 7182億2863万 | -0.43% | 28.01 | 3.73 |
| 07/14 | 8,540 | 8,570 | 8,530 | 8,540 | -0.23% | 266,500 | 7182億2863万 | -0.44% | 28.01 | 3.73 |
| 07/13 | 8,540 | 8,560 | 8,520 | 8,560 | +0.12% | 298,800 | 7199億1067万 | -0.22% | 28.08 | 3.74 |
| 07/12 | 8,570 | 8,590 | 8,530 | 8,550 | 0% | 320,900 | 7190億6965万 | -0.36% | 28.04 | 3.74 |
| 07/11 | 8,590 | 8,610 | 8,550 | 8,550 | -0.35% | 400,900 | 7190億6965万 | -0.38% | 28.04 | 3.74 |
| 07/08 | 8,590 | 8,620 | 8,560 | 8,580 | +0.35% | 517,200 | 7215億9270万 | -0.03% | 28.14 | 3.75 |
| 07/07 | 8,560 | 8,560 | 8,530 | 8,550 | -0.23% | 267,700 | 7190億6965万 | -0.38% | 28.04 | 3.74 |
| 07/06 | 8,550 | 8,580 | 8,520 | 8,570 | 0% | 293,000 | 7207億5168万 | -0.15% | 28.11 | 3.75 |
| 07/05 | 8,590 | 8,600 | 8,560 | 8,570 | 0% | 311,500 | 7207億5168万 | -0.13% | 28.11 | 3.75 |
| 07/04 | 8,570 | 8,580 | 8,480 | 8,570 | 0% | 352,900 | 7207億5168万 | -0.09% | 28.11 | 3.75 |
| 07/01 | 8,590 | 8,610 | 8,530 | 8,570 | +0.12% | 556,200 | 7207億5168万 | -0.05% | 28.11 | 3.75 |
| 06/30 | 8,610 | 8,610 | 8,550 | 8,560 | -0.35% | 263,000 | 7199億1067万 | -0.12% | 28.08 | 3.96 |
| 06/29 | 8,640 | 8,650 | 8,570 | 8,590 | -0.81% | 605,000 | 7224億3372万 | +0.28% | 28.17 | 3.97 |
| 06/28 | 8,650 | 8,700 | 8,640 | 8,660 | +0.12% | 284,700 | 7283億2084万 | +1.17% | 28.4 | 4.01 |
| 06/27 | 8,650 | 8,680 | 8,600 | 8,650 | +0.35% | 262,400 | 7274億7982万 | +1.12% | 28.37 | 4 |
| 06/24 | 8,630 | 8,650 | 8,590 | 8,620 | -0.12% | 380,000 | 7249億5677万 | +0.85% | 28.27 | 3.99 |
| 06/23 | 8,620 | 8,660 | 8,610 | 8,630 | 0% | 329,900 | 7257億9779万 | +1.04% | 28.31 | 3.99 |
| 06/22 | 8,640 | 8,670 | 8,610 | 8,630 | +0.12% | 212,600 | 7257億9779万 | +1.11% | 28.31 | 3.99 |
| 06/21 | 8,600 | 8,640 | 8,570 | 8,620 | +0.58% | 360,900 | 7249億5677万 | +1.08% | 28.27 | 3.99 |
| 06/20 | 8,550 | 8,590 | 8,550 | 8,570 | +0.71% | 231,400 | 7207億5168万 | +0.59% | 28.11 | 3.97 |
| 06/17 | 8,570 | 8,590 | 8,510 | 8,510 | -0.82% | 625,800 | 7157億558万 | -0.06% | 27.91 | 3.94 |
