時価総額
2022/06/30～2022/11/25
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 | 7/1, 株式分割 1→3 |
| 2022 |
| 11/25 | 1,263 | 1,263 | 1,240 | 1,260 | +0.53% | 118,800 | 542億5486万 | -5.19% | 7.96 | 0.76 |
| 11/24 | 1,258 | 1,267 | 1,243 | 1,253 | +0.27% | 138,300 | 539億6780万 | -6.12% | 7.91 | 0.75 |
| 11/22 | 1,248 | 1,268 | 1,243 | 1,250 | +1.49% | 115,200 | 538億2427万 | -6.86% | 7.89 | 0.75 |
| 11/21 | 1,220 | 1,242 | 1,218 | 1,232 | +1.51% | 159,300 | 530億3485万 | -8.56% | 7.78 | 0.74 |
| 11/18 | 1,218 | 1,233 | 1,205 | 1,213 | +1.25% | 150,300 | 522億4542万 | -10.26% | 7.66 | 0.73 |
| 11/17 | 1,237 | 1,263 | 1,198 | 1,198 | -2.04% | 291,000 | 515億9953万 | -11.63% | 7.57 | 0.72 |
| 11/16 | 1,158 | 1,235 | 1,150 | 1,223 | +7.78% | 644,400 | 526億7602万 | -10.12% | 7.72 | 0.74 |
| 11/15 | 1,200 | 1,200 | 1,130 | 1,135 | -15.93% | 1,173,600 | 488億7244万 | -16.79% | 7.17 | 0.68 |
| 11/14 | 1,362 | 1,377 | 1,343 | 1,350 | -0.86% | 185,700 | 581億3021万 | -1.6% | 8.52 | 0.81 |
| 11/11 | 1,368 | 1,378 | 1,355 | 1,362 | -0.49% | 135,000 | 586億3257万 | -0.61% | 8.6 | 0.82 |
| 11/10 | 1,360 | 1,370 | 1,347 | 1,368 | +0.61% | 54,600 | 589億1963万 | +0.1% | 8.64 | 0.82 |
| 11/09 | 1,347 | 1,373 | 1,342 | 1,360 | +1.62% | 92,700 | 585億6081万 | -0.37% | 8.59 | 0.82 |
| 11/08 | 1,357 | 1,362 | 1,333 | 1,338 | -0.86% | 93,900 | 576億2785万 | -1.81% | 8.45 | 0.81 |
| 11/07 | 1,362 | 1,368 | 1,333 | 1,350 | +0.62% | 65,100 | 581億3021万 | -0.81% | 8.52 | 0.81 |
| 11/04 | 1,377 | 1,385 | 1,317 | 1,342 | -3.36% | 134,400 | 577億7138万 | -1.2% | 8.47 | 0.81 |
| 11/02 | 1,390 | 1,408 | 1,385 | 1,388 | -1.3% | 39,900 | 597億8082万 | +2.46% | 8.77 | 0.84 |
| 11/01 | 1,392 | 1,410 | 1,385 | 1,407 | +1.32% | 43,200 | 605億7025万 | +3.97% | 8.88 | 0.85 |
| 10/31 | 1,415 | 1,415 | 1,378 | 1,388 | -0.72% | 54,900 | 597億8082万 | +2.99% | 8.77 | 0.84 |
| 10/28 | 1,360 | 1,413 | 1,340 | 1,398 | +2.82% | 154,200 | 602億1142万 | +3.89% | 8.83 | 0.84 |
| 10/27 | 1,407 | 1,407 | 1,360 | 1,360 | -2.28% | 81,000 | 585億6081万 | +1.34% | 8.59 | 0.82 |
| 10/26 | 1,393 | 1,410 | 1,380 | 1,392 | 0% | 58,800 | 599億2435万 | +3.78% | 8.79 | 0.84 |
| 10/25 | 1,410 | 1,420 | 1,390 | 1,392 | -0.24% | 47,100 | 599億2435万 | +4.24% | 8.79 | 0.84 |
| 10/24 | 1,432 | 1,432 | 1,377 | 1,395 | -0.95% | 86,700 | 600億6789万 | +4.97% | 8.81 | 0.84 |
| 10/21 | 1,458 | 1,463 | 1,408 | 1,408 | -3.43% | 111,900 | 606億4201万 | +6.53% | 8.89 | 0.85 |
| 10/20 | 1,423 | 1,460 | 1,415 | 1,458 | +3.31% | 89,700 | 627億9498万 | +10.82% | 9.21 | 0.88 |
| 10/19 | 1,447 | 1,458 | 1,408 | 1,412 | -1.97% | 83,700 | 607億8554万 | +8.01% | 8.91 | 0.85 |
| 10/18 | 1,393 | 1,440 | 1,385 | 1,440 | +5.11% | 116,700 | 620億556万 | +10.68% | 9.09 | 0.87 |
| 10/17 | 1,348 | 1,392 | 1,348 | 1,370 | +0.74% | 76,200 | 589億9140万 | +5.96% | 8.65 | 0.82 |
| 10/14 | 1,337 | 1,380 | 1,325 | 1,360 | +4.08% | 104,100 | 585億6081万 | +5.51% | 8.59 | 0.82 |
| 10/13 | 1,323 | 1,323 | 1,302 | 1,307 | -1.26% | 40,500 | 562億6430万 | +1.61% | 8.25 | 0.79 |
| 10/12 | 1,300 | 1,343 | 1,295 | 1,323 | +1.66% | 77,100 | 569億8196万 | +2.9% | 8.36 | 0.8 |
| 10/11 | 1,320 | 1,355 | 1,302 | 1,302 | -1.39% | 133,500 | 560億4901万 | +1.38% | 8.22 | 0.78 |
| 10/07 | 1,300 | 1,327 | 1,297 | 1,320 | +1.41% | 34,800 | 568億3843万 | +2.8% | 8.34 | 0.79 |
| 10/06 | 1,302 | 1,327 | 1,300 | 1,302 | +0.13% | 31,500 | 560億4901万 | +1.45% | 8.22 | 0.78 |
| 10/05 | 1,323 | 1,332 | 1,298 | 1,300 | -1.76% | 65,400 | 559億7724万 | +1.33% | 8.21 | 0.78 |
| 10/04 | 1,310 | 1,348 | 1,310 | 1,323 | +2.19% | 79,500 | 569億8196万 | +3.14% | 8.36 | 0.8 |
| 10/03 | 1,272 | 1,297 | 1,248 | 1,295 | +0.65% | 95,700 | 557億6194万 | +1.01% | 8.18 | 0.78 |
| 09/30 | 1,265 | 1,308 | 1,265 | 1,287 | -0.13% | 74,400 | 554億312万 | +0.29% | 8.12 | 0.77 |
| 09/29 | 1,302 | 1,302 | 1,263 | 1,288 | +1.31% | 126,600 | 554億7488万 | +0.34% | 8.14 | 0.78 |
| 09/28 | 1,308 | 1,310 | 1,233 | 1,272 | -4.51% | 171,300 | 547億5722万 | -1.19% | 8.03 | 0.77 |
| 09/27 | 1,307 | 1,340 | 1,275 | 1,332 | +4.58% | 126,900 | 573億4079万 | +3.31% | 8.41 | 0.8 |
| 09/26 | 1,308 | 1,322 | 1,272 | 1,273 | -4.74% | 125,700 | 548億2899万 | -1.29% | 8.04 | 0.77 |
| 09/22 | 1,288 | 1,358 | 1,275 | 1,337 | +2.56% | 122,100 | 575億5609万 | +3.54% | 8.44 | 0.8 |
| 09/21 | 1,338 | 1,338 | 1,295 | 1,303 | -2.62% | 102,300 | 561億2077万 | +1.11% | 8.23 | 0.78 |
| 09/20 | 1,293 | 1,347 | 1,288 | 1,338 | +8.81% | 309,900 | 576億2785万 | +4.07% | 8.45 | 0.81 |
| 09/16 | 1,247 | 1,248 | 1,217 | 1,230 | -1.34% | 142,800 | 529億6308万 | -4.06% | 7.77 | 0.74 |
| 09/15 | 1,230 | 1,252 | 1,220 | 1,247 | +1.77% | 130,500 | 536億8074万 | -3.28% | 7.87 | 0.75 |
| 09/14 | 1,235 | 1,242 | 1,222 | 1,225 | -1.87% | 64,800 | 527億4778万 | -5.26% | 7.74 | 0.74 |
| 09/13 | 1,240 | 1,255 | 1,237 | 1,248 | +0.81% | 52,500 | 537億5250万 | -3.9% | 7.88 | 0.75 |
| 09/12 | 1,257 | 1,265 | 1,230 | 1,238 | -1.33% | 197,400 | 533億2191万 | -5.04% | 7.82 | 0.75 |
| 09/09 | 1,273 | 1,273 | 1,253 | 1,255 | -0.4% | 64,500 | 540億3957万 | -4.2% | 7.92 | 0.76 |
| 09/08 | 1,262 | 1,278 | 1,242 | 1,260 | +0.13% | 87,600 | 542億5486万 | -3.96% | 7.96 | 0.76 |
| 09/07 | 1,285 | 1,285 | 1,247 | 1,258 | -2.08% | 75,900 | 541億8310万 | -4.24% | 7.95 | 0.76 |
| 09/06 | 1,320 | 1,320 | 1,278 | 1,285 | -0.9% | 64,500 | 553億3135万 | -2.36% | 8.11 | 0.77 |
| 09/05 | 1,287 | 1,305 | 1,287 | 1,297 | +0.39% | 32,400 | 558億3371万 | -1.54% | 8.19 | 0.78 |
| 09/02 | 1,293 | 1,295 | 1,265 | 1,292 | +0.26% | 114,000 | 556億1841万 | -2% | 8.16 | 0.78 |
| 09/01 | 1,303 | 1,305 | 1,288 | 1,288 | -1.15% | 55,800 | 554億7488万 | -2.4% | 8.14 | 0.78 |
| 08/31 | 1,293 | 1,308 | 1,275 | 1,303 | 0% | 82,800 | 561億2077万 | -1.26% | 8.23 | 0.78 |
| 08/30 | 1,312 | 1,315 | 1,290 | 1,303 | +1.16% | 47,100 | 561億2077万 | -1.26% | 8.23 | 0.78 |
| 08/29 | 1,275 | 1,298 | 1,272 | 1,288 | -1.53% | 90,000 | 554億7488万 | -2.4% | 8.14 | 0.78 |
| 08/26 | 1,310 | 1,323 | 1,307 | 1,308 | -0.13% | 36,000 | 563億3607万 | -1.03% | 8.26 | 0.79 |
| 08/25 | 1,332 | 1,340 | 1,307 | 1,310 | -0.76% | 86,700 | 564億784万 | -0.98% | 8.27 | 0.79 |
| 08/24 | 1,353 | 1,353 | 1,318 | 1,320 | -2.46% | 62,100 | 568億3843万 | -0.3% | 8.34 | 0.79 |
| 08/23 | 1,330 | 1,355 | 1,328 | 1,353 | +1.75% | 82,500 | 582億7374万 | +2.22% | 8.55 | 0.81 |
| 08/22 | 1,327 | 1,343 | 1,303 | 1,330 | -1.48% | 127,500 | 572億6902万 | +0.61% | 8.4 | 0.8 |
| 08/19 | 1,323 | 1,378 | 1,323 | 1,350 | +2.66% | 211,500 | 581億3021万 | +2.2% | 8.52 | 0.81 |
| 08/18 | 1,283 | 1,320 | 1,267 | 1,315 | +3% | 172,800 | 566億2313万 | -0.38% | 8.3 | 0.79 |
| 08/17 | 1,233 | 1,290 | 1,217 | 1,277 | +4.22% | 303,900 | 549億7252万 | -3.43% | 8.06 | 0.77 |
| 08/16 | 1,235 | 1,263 | 1,210 | 1,225 | -2% | 385,500 | 527億4778万 | -7.48% | 7.74 | 0.74 |
| 08/15 | 1,300 | 1,315 | 1,218 | 1,250 | -10.39% | 725,100 | 538億2427万 | -5.73% | 7.89 | 0.75 |
| 08/12 | 1,362 | 1,410 | 1,343 | 1,395 | +3.46% | 246,600 | 600億6789万 | +5.12% | 8.81 | 0.84 |
| 08/10 | 1,367 | 1,372 | 1,338 | 1,348 | -1.82% | 74,400 | 580億5845万 | +2.07% | 8.51 | 0.81 |
| 08/09 | 1,380 | 1,380 | 1,362 | 1,373 | -0.72% | 61,500 | 591億3493万 | +4.12% | 8.67 | 0.83 |
| 08/08 | 1,365 | 1,383 | 1,350 | 1,383 | +0.73% | 110,100 | 595億6553万 | +5.28% | 8.74 | 0.83 |
| 08/05 | 1,328 | 1,383 | 1,328 | 1,373 | +4.3% | 160,200 | 591億3493万 | +4.99% | 8.67 | 0.83 |
| 08/04 | 1,327 | 1,333 | 1,300 | 1,317 | 0% | 83,700 | 566億9490万 | +1.05% | 8.31 | 0.79 |
| 08/03 | 1,317 | 1,327 | 1,305 | 1,317 | +0.89% | 48,300 | 566億9490万 | +1.05% | 8.31 | 0.79 |
| 08/02 | 1,322 | 1,322 | 1,298 | 1,305 | -0.76% | 51,600 | 561億9254万 | +0.31% | 8.24 | 0.79 |
| 08/01 | 1,318 | 1,337 | 1,300 | 1,315 | -0.25% | 49,200 | 566億2313万 | +1.31% | 8.3 | 0.79 |
| 07/29 | 1,335 | 1,340 | 1,317 | 1,318 | -1% | 49,200 | 567億6666万 | +1.8% | 8.32 | 0.79 |
| 07/28 | 1,310 | 1,338 | 1,297 | 1,332 | +2.96% | 136,800 | 573億4079万 | +2.99% | 8.41 | 0.8 |
| 07/27 | 1,307 | 1,308 | 1,283 | 1,293 | -0.77% | 54,600 | 556億9018万 | +0.1% | 8.17 | 0.78 |
| 07/26 | 1,303 | 1,315 | 1,298 | 1,303 | -0.64% | 69,000 | 561億2077万 | +0.8% | 8.23 | 0.78 |
| 07/25 | 1,325 | 1,333 | 1,307 | 1,312 | -0.88% | 46,200 | 564億7960万 | +1.6% | 8.28 | 0.79 |
| 07/22 | 1,313 | 1,338 | 1,308 | 1,323 | -0.75% | 74,700 | 569億8196万 | +2.74% | 8.36 | 0.8 |
| 07/21 | 1,313 | 1,340 | 1,313 | 1,333 | -0.25% | 55,200 | 574億1256万 | +3.6% | 8.42 | 0.8 |
| 07/20 | 1,343 | 1,358 | 1,328 | 1,337 | +0.88% | 112,200 | 575億5609万 | +4.02% | 8.44 | 0.8 |
| 07/19 | 1,300 | 1,335 | 1,297 | 1,325 | +1.4% | 46,500 | 570億5373万 | +3.19% | 8.37 | 0.8 |
| 07/15 | 1,317 | 1,320 | 1,285 | 1,307 | -0.25% | 51,600 | 562億6430万 | +1.84% | 8.25 | 0.79 |
| 07/14 | 1,328 | 1,328 | 1,303 | 1,310 | 0% | 64,200 | 564億784万 | +2.34% | 8.27 | 0.79 |
| 07/13 | 1,358 | 1,367 | 1,292 | 1,310 | -3.68% | 164,400 | 564億784万 | +2.5% | 8.27 | 0.79 |
| 07/12 | 1,330 | 1,367 | 1,318 | 1,360 | +2% | 174,000 | 585億6081万 | +6.42% | 8.59 | 0.82 |
| 07/11 | 1,293 | 1,342 | 1,293 | 1,333 | +4.17% | 227,700 | 574億1256万 | +4.66% | 8.42 | 0.8 |
| 07/08 | 1,253 | 1,300 | 1,253 | 1,280 | +1.32% | 100,200 | 551億1605万 | +0.87% | 8.08 | 0.77 |
| 07/07 | 1,257 | 1,283 | 1,243 | 1,263 | +0.26% | 84,000 | 543億9840万 | -0.21% | 7.98 | 0.76 |
| 07/06 | 1,265 | 1,290 | 1,232 | 1,260 | -1.95% | 135,900 | 542億5486万 | -0.08% | 7.96 | 0.76 |
| 07/05 | 1,265 | 1,295 | 1,252 | 1,285 | +1.58% | 110,700 | 553億3135万 | +2.15% | 8.11 | 0.77 |
| 07/04 | 1,235 | 1,275 | 1,210 | 1,265 | +4.4% | 149,700 | 544億7016万 | +1.04% | 7.99 | 0.76 |
| 07/01 | 1,267 | 1,282 | 1,202 | 1,212 | -4.59% | 203,100 | 521億7366万 | -2.99% | 7.65 | 0.73 |
| 06/30 | 1,272 | 1,290 | 1,243 | 1,270 | -1.93% | 198,600 | 546億8546万 | +1.93% | 8.02 | 0.76 |
