時価総額

2022/11/22~2023/07/20

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
2023
07/2022,14022,16022,14022,160-3.63%288-+0.83%
07/1922,99522,99522,99522,995+3.63%1-+4.89%
07/1821,70522,19021,70522,190+0.45%95-+1.56%
07/1422,09022,09022,09022,090+0.39%2-+1.36%
07/1221,65022,00521,65022,005-2.16%5-+1.25%
07/1122,49022,49022,49022,490+0.54%1-+3.72%
07/0522,20022,37022,20022,370-1.45%6-+3.45%
07/0422,70022,70022,70022,700+0.6%5-+5.2%
07/0322,29522,56522,29522,565+1.28%16-+4.94%
06/3022,28022,28022,28022,280+0.66%1-+3.95%
06/2922,16522,31022,13522,135+0.09%5-+3.51%
06/2822,07022,11521,94522,115+1%203-+3.49%
06/2721,83521,89521,77021,895+0.34%43-+2.5%
06/2621,50021,82021,50021,8200%134-+2.11%
06/2321,68021,94021,62021,820+0.65%168-+2.11%
06/2221,68021,68021,68021,680-1.05%5-+1.41%
06/2121,73021,91021,73021,910-0.11%7-+2.41%
06/2021,93521,93521,93521,935-1.02%52-+2.55%
06/1922,06022,16022,06022,160+0.93%19-+3.65%
06/1621,79521,95521,79521,955+0.71%59-+2.79%
06/1521,60021,80021,60021,800+2.35%48-+2.11%
06/1321,20021,30021,20021,300+1.16%24--0.16%
06/1221,01521,05521,01521,055-0.43%6--1.33%
06/0921,12521,14521,12521,145+1.41%6--0.98%
06/0720,85020,85020,85020,850+0.02%4--2.3%
06/0621,59021,59520,84520,845-1.42%10--2.31%
06/0521,04521,14521,04521,145+1.78%43--0.9%
06/0220,77020,77520,71020,775+1%29--2.57%
06/0120,47520,57020,47520,570-0.92%68--3.54%
05/3120,76020,76020,76020,760-1.28%5--2.53%
05/3021,03021,03021,03021,030-0.78%5--1.15%
05/2921,13521,19521,13521,195+1.68%7--0.11%
05/2620,83521,34020,83520,845+0.05%14--1.45%
05/2520,64520,83520,64520,835-0.97%13--1.56%
05/2421,10521,10521,04021,040-3.22%18--0.64%
05/2321,91522,13021,74021,740-0.78%509-+2.67%
05/2221,90522,16521,90521,910-0.86%245-+3.65%
05/1922,07022,15021,94522,100+1.12%206-+4.76%
05/1521,85521,85521,85521,855-0.86%1-+4.02%
05/0822,04522,04522,04522,0450%1-+5.26%
05/0122,00022,04522,00022,045+1.08%29-+5.59%
04/2521,99521,99521,68021,810+0.72%11-+4.8%
04/2421,65521,65521,65521,655-0.21%4-+4.39%
04/2021,66521,70021,66521,700+0.16%12-+4.83%
04/1921,53021,66521,53021,665+1.12%4-+5.01%
04/1821,42521,42521,42521,425-0.05%2-+4.18%
04/1421,43521,43521,43521,4350%2-+4.47%
04/1221,43521,43521,43521,435+3.08%20-+4.78%
04/1020,79520,79520,79520,795+0.02%1-+1.94%
04/0720,79020,79020,79020,7900%72-+2.08%
04/0520,79020,79020,79020,790-0.22%25-+2.33%
04/0420,83520,83520,83520,835+0.07%5-+2.71%
04/0321,01021,01020,82020,820+4.52%3-+2.88%
03/2919,92019,92019,92019,920-1.21%2--1.32%
03/2220,16520,16520,16520,165+2.83%2--0.21%
03/2019,54019,61019,54019,610+0.44%43--2.93%
03/1619,76019,91019,52519,525-7.94%5--3.37%
03/0821,21021,21021,21021,210+0.64%2-+5%
03/0721,07521,07521,07521,075+0.33%2-+4.71%
03/0621,08021,08021,00521,005+0.77%3-+4.79%
02/2020,84520,84520,84520,845+0.17%1-+4.49%
02/1620,81020,81020,81020,810+4%3-+4.69%
02/1320,33520,33520,01020,010-0.82%2-+1.08%
02/0920,17520,17520,17520,175-1.01%1-+2.19%
02/0720,38020,38020,38020,3800%10-+3.44%
02/0620,64520,64520,38020,380+1.17%12-+3.73%
02/0320,89520,89520,14520,145-2.02%29-+2.76%
02/0220,56020,56020,56020,560+2.93%1-+5.07%
02/0119,97519,97519,97519,975-0.25%20-+2.31%
01/3020,59520,59520,02520,025-0.87%20-+2.68%
01/2720,53020,53020,12020,200+1.15%9-+3.76%
01/2619,97019,97019,97019,970+0.03%1-+2.82%
01/2519,96519,96519,96519,965+0.05%2-+2.94%
01/2419,95519,95519,95519,955+2.02%1-+3.03%
01/1919,56019,56019,56019,560-2.3%3-+1.13%
01/1820,01020,52020,01020,020+2.09%35-+3.56%
01/1719,61019,61019,61019,610+0.15%11-+1.64%
01/1620,06520,06519,58019,580-4.18%5-+1.6%
01/1320,39520,43520,39520,435+2.2%11-+6.29%
01/1219,99519,99519,99519,995+1.47%2-+4.44%
01/1119,70519,70519,70519,705+1.57%2-+3.33%
01/1019,40019,40019,40019,4000%39-+2.07%
01/0619,40019,40019,40019,400+2.11%1-+2.36%
01/0519,40019,40019,00019,000+1.85%7-+0.64%
01/0418,65518,65518,65518,655-1.89%2--0.72%
2022
12/2719,01519,01519,01519,015+1.2%200-+1.7%
12/2618,79018,79018,79018,790+0.62%4-+1.05%
12/2018,75519,18018,55518,675-2.68%7-+0.77%
12/1919,19019,19019,19019,190+1.11%1-+3.88%
12/1618,98018,98018,98018,980-1.53%3-+3.19%
12/1219,27519,27519,27519,275+0.05%1-+5.35%
12/0619,26519,26519,26519,265-0.98%3-+6%
12/0519,45519,45519,45519,455+0.03%2-+7.75%
12/0119,45019,45019,45019,450+1.57%2-+8.56%
11/3019,06019,15019,05519,150+0.52%9-+7.61%
11/2919,02019,05019,02019,050-1.3%20-+7.69%
11/2819,30019,30019,30019,300+0.08%2-+9.57%
11/2519,35019,35019,28519,285-0.03%3-+9.92%
11/2419,40019,40019,29019,290-0.05%4-+10.39%
11/2219,30019,30019,30019,300+1.18%6-+10.72%