時価総額
2022/08/01~2022/12/26
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 |
12/26 | 1,599 | 1,647 | 1,591 | 1,625 | +1.44% | 49,300 | 444億1289万 | -1.22% | 3.77 | 1.24 |
12/23 | 1,590 | 1,606 | 1,582 | 1,602 | -1.05% | 51,900 | 437億8428万 | -2.67% | 3.71 | 1.22 |
12/22 | 1,590 | 1,634 | 1,586 | 1,619 | +2.4% | 87,200 | 442億4891万 | -1.76% | 3.75 | 1.23 |
12/21 | 1,555 | 1,590 | 1,531 | 1,581 | +0.83% | 90,700 | 432億1033万 | -3.95% | 3.66 | 1.2 |
12/20 | 1,613 | 1,626 | 1,550 | 1,568 | -2.79% | 118,800 | 428億5502万 | -4.85% | 3.63 | 1.19 |
12/19 | 1,610 | 1,623 | 1,606 | 1,613 | -0.92% | 50,300 | 440億8492万 | -2.24% | 3.74 | 1.23 |
12/16 | 1,618 | 1,639 | 1,606 | 1,628 | +0.49% | 72,200 | 444億9488万 | -1.45% | 3.77 | 1.24 |
12/15 | 1,618 | 1,640 | 1,616 | 1,620 | -0.43% | 50,400 | 442億7624万 | -2% | 3.75 | 1.23 |
12/14 | 1,683 | 1,683 | 1,608 | 1,627 | -3.33% | 149,300 | 444億6755万 | -1.51% | 3.77 | 1.24 |
12/13 | 1,630 | 1,692 | 1,630 | 1,683 | +1.75% | 67,000 | 459億9809万 | +1.88% | 3.9 | 1.28 |
12/12 | 1,625 | 1,654 | 1,593 | 1,654 | +2.1% | 64,700 | 452億549万 | +0.18% | 3.83 | 1.26 |
12/09 | 1,618 | 1,648 | 1,618 | 1,620 | -0.74% | 45,000 | 442億7624万 | -1.82% | 3.75 | 1.23 |
12/08 | 1,648 | 1,648 | 1,614 | 1,632 | -0.97% | 57,200 | 446億421万 | -1.15% | 3.78 | 1.24 |
12/07 | 1,612 | 1,654 | 1,607 | 1,648 | +0.73% | 78,500 | 450億4150万 | -0.24% | 3.82 | 1.26 |
12/06 | 1,650 | 1,650 | 1,626 | 1,636 | -1.27% | 43,500 | 447億1353万 | -0.91% | 3.79 | 1.25 |
12/05 | 1,665 | 1,670 | 1,636 | 1,657 | -0.66% | 55,200 | 452億8748万 | +0.42% | 3.84 | 1.26 |
12/02 | 1,711 | 1,711 | 1,667 | 1,668 | -3.75% | 96,200 | 455億8812万 | +1.15% | 3.87 | 1.27 |
12/01 | 1,748 | 1,751 | 1,711 | 1,733 | +0.17% | 121,600 | 473億6464万 | +5.09% | 4.02 | 1.32 |
11/30 | 1,754 | 1,785 | 1,721 | 1,730 | -1.26% | 118,900 | 472億8265万 | +5.1% | 4.01 | 1.32 |
11/29 | 1,687 | 1,753 | 1,671 | 1,752 | +3.3% | 149,800 | 478億8393万 | +6.57% | 4.06 | 1.33 |
11/28 | 1,711 | 1,727 | 1,675 | 1,696 | +1.5% | 126,000 | 463億5339万 | +3.23% | 3.93 | 1.29 |
11/25 | 1,643 | 1,679 | 1,615 | 1,671 | +2.08% | 90,800 | 456億7012万 | +1.52% | 3.87 | 1.27 |
11/24 | 1,624 | 1,653 | 1,624 | 1,637 | +1.93% | 78,300 | 447億4086万 | -0.91% | 3.79 | 1.25 |
11/22 | 1,627 | 1,627 | 1,602 | 1,606 | -0.56% | 61,200 | 438億9360万 | -3.25% | 3.72 | 1.22 |
11/21 | 1,660 | 1,674 | 1,610 | 1,615 | -2.3% | 67,400 | 441億3958万 | -3.24% | 3.74 | 1.23 |
11/18 | 1,664 | 1,690 | 1,635 | 1,653 | +0.24% | 116,400 | 451億7816万 | -1.43% | 3.83 | 1.26 |
11/17 | 1,555 | 1,653 | 1,549 | 1,649 | +5.37% | 146,300 | 450億6884万 | -1.9% | 3.82 | 1.26 |
11/16 | 1,620 | 1,628 | 1,555 | 1,565 | -4.11% | 167,900 | 427億7303万 | -7.34% | 3.63 | 1.19 |
11/15 | 1,618 | 1,635 | 1,605 | 1,632 | -0.18% | 105,200 | 446億421万 | -3.94% | 3.78 | 1.24 |
11/14 | 1,628 | 1,655 | 1,612 | 1,635 | -0.91% | 120,600 | 446億8620万 | -4.27% | 3.79 | 1.25 |
11/11 | 1,691 | 1,691 | 1,611 | 1,650 | +0.36% | 184,500 | 450億9617万 | -3.68% | 3.82 | 1.26 |
11/10 | 1,624 | 1,730 | 1,611 | 1,644 | +2.69% | 389,400 | 449億3218万 | -4.2% | 3.81 | 1.25 |
11/09 | 1,630 | 1,635 | 1,575 | 1,601 | -2.2% | 229,400 | 437億5695万 | -6.97% | 3.71 | 1.22 |
11/08 | 1,660 | 1,667 | 1,636 | 1,637 | -0.73% | 85,100 | 447億4086万 | -5.21% | 3.79 | 1.25 |
11/07 | 1,638 | 1,655 | 1,612 | 1,649 | +0.73% | 73,000 | 450億6884万 | -4.9% | 3.82 | 1.26 |
11/04 | 1,648 | 1,674 | 1,637 | 1,637 | -0.97% | 81,300 | 447億4086万 | -5.97% | 3.79 | 1.25 |
11/02 | 1,653 | 1,667 | 1,638 | 1,653 | 0% | 69,400 | 451億7816万 | -5.49% | 3.83 | 1.26 |
11/01 | 1,625 | 1,655 | 1,620 | 1,653 | +2.04% | 62,600 | 451億7816万 | -5.97% | 3.83 | 1.26 |
10/31 | 1,626 | 1,633 | 1,607 | 1,620 | +0.06% | 69,100 | 442億7624万 | -8.27% | 3.75 | 1.23 |
10/28 | 1,619 | 1,647 | 1,612 | 1,619 | -0.8% | 158,300 | 442億4891万 | -8.94% | 3.75 | 1.23 |
10/27 | 1,640 | 1,656 | 1,610 | 1,632 | -0.91% | 98,900 | 446億421万 | -8.72% | 3.78 | 1.24 |
10/26 | 1,680 | 1,685 | 1,645 | 1,647 | -1.61% | 92,300 | 450億1417万 | -8.55% | 3.82 | 1.25 |
10/25 | 1,674 | 1,694 | 1,634 | 1,674 | +0.24% | 118,900 | 457億5211万 | -7.82% | 3.88 | 1.27 |
10/24 | 1,730 | 1,730 | 1,668 | 1,670 | -3.36% | 125,300 | 456億4279万 | -8.54% | 3.87 | 1.27 |
10/21 | 1,760 | 1,772 | 1,720 | 1,728 | -2.76% | 103,100 | 472億2799万 | -5.63% | 4 | 1.32 |
10/20 | 1,780 | 1,791 | 1,738 | 1,777 | -1.55% | 137,400 | 485億6721万 | -3% | 4.12 | 1.35 |
10/19 | 1,843 | 1,843 | 1,793 | 1,805 | -2.06% | 152,500 | 493億3247万 | -1.31% | 4.18 | 1.37 |
10/18 | 1,861 | 1,890 | 1,826 | 1,843 | 0% | 156,600 | 503億7105万 | +1.15% | 4.27 | 1.4 |
10/17 | 1,801 | 1,859 | 1,791 | 1,843 | +2.28% | 146,400 | 503億7105万 | +1.65% | 4.27 | 1.4 |
10/14 | 1,769 | 1,805 | 1,708 | 1,802 | +3.09% | 168,200 | 492億5048万 | 0% | 4.18 | 1.37 |
10/13 | 1,889 | 1,896 | 1,748 | 1,748 | -5.82% | 276,400 | 477億7461万 | -2.56% | 4.05 | 1.33 |
10/12 | 1,835 | 1,887 | 1,780 | 1,856 | +1.31% | 191,400 | 507億2636万 | +3.75% | 4.3 | 1.41 |
10/11 | 1,882 | 1,913 | 1,780 | 1,832 | -0.54% | 242,800 | 500億7041万 | +2.86% | 4.25 | 1.4 |
10/07 | 1,762 | 1,847 | 1,755 | 1,842 | +4.36% | 146,900 | 503億4372万 | +3.72% | 4.27 | 1.4 |
10/06 | 1,741 | 1,799 | 1,739 | 1,765 | +1.73% | 103,400 | 482億3923万 | -0.34% | 4.09 | 1.34 |
10/05 | 1,810 | 1,810 | 1,733 | 1,735 | -1.59% | 70,000 | 474億1930万 | -1.98% | 4.02 | 1.32 |
10/04 | 1,795 | 1,795 | 1,749 | 1,763 | +0.34% | 69,800 | 481億8457万 | -0.28% | 4.09 | 1.34 |
10/03 | 1,784 | 1,784 | 1,705 | 1,757 | -1.79% | 85,800 | 480億2058万 | -0.51% | 4.07 | 1.34 |
09/30 | 1,817 | 1,817 | 1,769 | 1,789 | -2.82% | 94,500 | 488億9518万 | +1.47% | 4.15 | 1.36 |
09/29 | 1,869 | 1,890 | 1,817 | 1,841 | +0.66% | 115,500 | 503億1639万 | +4.66% | 4.27 | 1.4 |
09/28 | 1,903 | 1,904 | 1,803 | 1,829 | -2.82% | 113,100 | 499億8842万 | +4.28% | 4.24 | 1.39 |
09/27 | 1,893 | 1,900 | 1,821 | 1,882 | +1.4% | 79,200 | 514億3696万 | +7.79% | 4.36 | 1.43 |
09/26 | 1,928 | 1,948 | 1,850 | 1,856 | -2.98% | 132,900 | 507億2636万 | +6.97% | 4.3 | 1.41 |
09/22 | 1,860 | 1,919 | 1,816 | 1,913 | +1.59% | 121,800 | 522億8422万 | +10.9% | 4.43 | 1.46 |
09/21 | 1,945 | 1,972 | 1,873 | 1,883 | -3.78% | 111,000 | 514億6429万 | +9.99% | 4.36 | 1.43 |
09/20 | 2,006 | 2,015 | 1,905 | 1,957 | -2.44% | 192,800 | 534億8679万 | +15.12% | 4.54 | 1.49 |
09/16 | 1,959 | 2,047 | 1,940 | 2,006 | +4.53% | 433,300 | 548億2601万 | +19.05% | 4.65 | 1.53 |
09/15 | 1,819 | 1,930 | 1,805 | 1,919 | +6.37% | 271,000 | 524億4821万 | +15.12% | 4.45 | 1.46 |
09/14 | 1,685 | 1,834 | 1,684 | 1,804 | +2.21% | 244,800 | 493億514万 | +9.2% | 4.18 | 1.37 |
09/13 | 1,723 | 1,771 | 1,722 | 1,765 | +3.88% | 141,600 | 482億3923万 | +7.36% | 4.09 | 1.34 |
09/12 | 1,671 | 1,717 | 1,661 | 1,699 | +4.17% | 87,900 | 464億3539万 | +3.79% | 3.94 | 1.29 |
09/09 | 1,599 | 1,635 | 1,587 | 1,631 | +2.13% | 56,300 | 445億7688万 | 0% | 3.78 | 1.24 |
09/08 | 1,616 | 1,623 | 1,590 | 1,597 | +0.76% | 49,100 | 436億4762万 | -1.9% | 3.7 | 1.22 |
09/07 | 1,570 | 1,588 | 1,543 | 1,585 | -0.25% | 50,800 | 433億1965万 | -2.52% | 3.67 | 1.21 |
09/06 | 1,605 | 1,606 | 1,575 | 1,589 | -1.91% | 68,500 | 434億2897万 | -2.16% | 3.68 | 1.21 |
09/05 | 1,648 | 1,648 | 1,608 | 1,620 | -2.35% | 48,300 | 442億7624万 | -0.12% | 3.75 | 1.23 |
09/02 | 1,704 | 1,710 | 1,656 | 1,659 | -2.53% | 61,500 | 453億4215万 | +2.6% | 3.84 | 1.26 |
09/01 | 1,705 | 1,723 | 1,696 | 1,702 | -1.73% | 58,800 | 465億1738万 | +5.65% | 3.94 | 1.3 |
08/31 | 1,696 | 1,760 | 1,696 | 1,732 | -0.06% | 93,600 | 473億3731万 | +8.05% | 4.01 | 1.32 |
08/30 | 1,715 | 1,761 | 1,707 | 1,733 | +2.91% | 92,800 | 473億6464万 | +8.72% | 4.02 | 1.32 |
08/29 | 1,670 | 1,686 | 1,660 | 1,684 | -1.52% | 60,000 | 460億2542万 | +6.31% | 3.9 | 1.28 |
08/26 | 1,719 | 1,719 | 1,681 | 1,710 | +0.53% | 68,000 | 467億3603万 | +8.57% | 3.96 | 1.3 |
08/25 | 1,703 | 1,730 | 1,678 | 1,701 | +1.01% | 50,500 | 464億9005万 | +8.55% | 3.94 | 1.3 |
08/24 | 1,723 | 1,734 | 1,677 | 1,684 | -1.81% | 102,100 | 460億2542万 | +8.09% | 3.9 | 1.28 |
08/23 | 1,617 | 1,724 | 1,606 | 1,715 | +6.13% | 181,900 | 468億7268万 | +10.72% | 3.97 | 1.31 |
08/22 | 1,595 | 1,617 | 1,560 | 1,616 | -0.12% | 70,600 | 441億6691万 | +5.14% | 3.74 | 1.23 |
08/19 | 1,629 | 1,640 | 1,615 | 1,618 | +0.43% | 57,300 | 442億2157万 | +5.75% | 3.75 | 1.23 |
08/18 | 1,575 | 1,615 | 1,572 | 1,611 | +1.26% | 55,500 | 440億3026万 | +5.71% | 3.73 | 1.23 |
08/17 | 1,575 | 1,608 | 1,570 | 1,591 | +1.02% | 71,900 | 434億8364万 | +4.88% | 3.69 | 1.21 |
08/16 | 1,572 | 1,582 | 1,557 | 1,575 | +0.19% | 39,500 | 430億4634万 | +4.24% | 3.65 | 1.2 |
08/15 | 1,567 | 1,588 | 1,558 | 1,572 | -0.13% | 55,100 | 429億6435万 | +4.45% | 3.64 | 1.2 |
08/12 | 1,564 | 1,605 | 1,564 | 1,574 | +2.41% | 112,100 | 430億1901万 | +5.07% | 3.65 | 1.2 |
08/10 | 1,542 | 1,542 | 1,485 | 1,537 | -4.59% | 219,000 | 420億776万 | +2.88% | 3.56 | 1.17 |
08/09 | 1,588 | 1,629 | 1,580 | 1,611 | +2.22% | 115,400 | 440億3026万 | +7.9% | 3.73 | 1.23 |
08/08 | 1,556 | 1,588 | 1,543 | 1,576 | +1.29% | 67,900 | 430億7367万 | +5.91% | 3.65 | 1.2 |
08/05 | 1,546 | 1,561 | 1,536 | 1,556 | +0.32% | 62,800 | 425億2705万 | +4.64% | 3.61 | 1.18 |
08/04 | 1,542 | 1,561 | 1,526 | 1,551 | +0.58% | 55,600 | 423億9040万 | +4.02% | 3.59 | 1.18 |
08/03 | 1,540 | 1,560 | 1,530 | 1,542 | +0.33% | 46,200 | 421億4442万 | +3.07% | 3.57 | 1.17 |
08/02 | 1,540 | 1,550 | 1,521 | 1,537 | -0.84% | 39,400 | 420億776万 | +2.47% | 3.56 | 1.17 |
08/01 | 1,518 | 1,558 | 1,493 | 1,550 | +3.82% | 84,300 | 423億6307万 | +3.13% | 3.59 | 1.18 |