時価総額

2021/12/16~2022/05/18

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PERPBR
2022
05/18446452441441-0.23%339,300498億6298万-4.96%23.915.72
05/17447453438442-1.12%431,300499億7605万-5.56%23.965.74
05/16449458438447+1.36%727,000505億4139万-5.1%24.235.8
05/13405442405441+8.35%1,272,400498億6298万-7.35%23.915.72
05/12419420406407-5.79%813,900460億1867万-15.21%22.065.28
05/11428437421432-0.69%437,900488億4537万-10.74%23.425.61
05/10432436417435+2.11%1,027,500491億8458万-11.04%23.585.64
05/09444444424426-4.91%820,100481億6696万-13.06%23.095.53
05/06456456443448-1.75%754,200506億5446万-8.94%24.295.81
05/02462468445456-0.87%675,800515億5900万-7.13%24.725.92
04/28454461449460+0.66%454,900520億1128万-6.31%24.945.97
04/27453459436457-1.93%837,700516億7207万-6.92%24.775.93
04/26471472459466+0.65%376,100526億8968万-5.09%25.266.05
04/25450470445463+2.43%862,900523億5048万-5.32%25.16.01
04/22463464448452-4.03%1,334,100511億673万-7.38%24.55.87
04/21478482470471-2.08%825,800532億5502万-3.29%25.536.11
04/20492501481481-0.82%705,100543億8570万-0.62%26.076.24
04/19484489467485+0.41%1,065,700548億3798万+1.04%26.296.29
04/18490496480483-2.62%808,700546億1184万+1.26%26.186.27
04/15498508486496-1.2%1,310,900560億8172万+4.86%26.896.44
04/14507515497502-2.14%1,046,200567億6013万+7.04%27.216.51
04/13487513482513+6.21%1,271,400580億388万+10.56%27.816.66
04/12501514478483-4.73%2,257,800546億1184万+5.23%26.186.27
04/11513524503507-2.12%1,724,800573億2547万+11.43%27.486.58
04/08519545502518+0.19%4,310,200585億6922万+14.86%28.086.72
04/07520535505517-4.26%3,171,300584億5615万+15.66%28.036.71
04/06537556484540-1.82%7,428,600610億5672万+21.9%29.277.01
04/05554569530550+1.1%5,582,400621億8740万+25.28%29.817.14
04/04523544503544+4.21%3,445,100615億899万+25.35%29.497.06
04/01559560512522-4.22%5,971,500590億2149万+21.68%28.36.77
03/31474548462545+15.96%7,482,400616億2206万+28.54%29.547.07
03/30457470454470+2.17%419,700531億4196万+12.17%25.486.1
03/29452463448460+3.14%595,000520億1128万+10.05%24.945.97
03/28450452440446-1.76%544,800504億2832万+6.95%24.185.79
03/25461461447454-0.22%668,300513億3287万+9.13%24.615.89
03/24438455435455+1.11%464,500514億4594万+9.38%24.665.9
03/23435451433450+5.39%610,300508億8060万+8.17%24.395.84
03/22435435420427-0.93%408,300482億8003万+2.64%23.155.54
03/18417431415431+2.13%509,900487億3230万+3.11%23.365.59
03/17410425408422+6.84%732,600477億1469万+0.48%22.885.48
03/16397400389395-0.25%401,900446億6186万-6.18%21.415.13
03/15388399384396+2.06%351,400447億7492万-6.6%21.475.14
03/143843963833880%412,200438億7038万-9.13%21.035.03
03/11395400383388-2.51%418,400438億7038万-9.77%21.035.03
03/10387403387398+5.85%535,900450億106万-8.08%21.585.16
03/09385387374376-2.59%882,700425億1356万-13.76%20.384.88
03/08386400383386-2.03%647,400436億4424万-12.07%20.925.01
03/07401403384394-3.9%835,400445億4879万-10.66%21.365.11
03/044084124004100%606,300463億5788万-7.24%22.235.32
03/03428429410410-2.38%477,300463億5788万-7.66%22.235.32
03/02420423415420-3.67%538,000474億8856万-5.62%22.775.45
03/01424438423436+4.81%482,900492億9764万-2.46%23.645.66
02/28425426410416-1.65%511,200470億3628万-7.35%22.555.4
02/25425426414423+3.42%610,500478億2776万-6.21%22.935.49
02/24412418402409-2.15%665,300462億4481万-9.51%22.175.31
02/22425428413418-3.46%541,200472億6242万-8.13%22.665.42
02/214254354164330%416,200489億5844万-5.46%23.475.62
02/18415436415433+1.17%458,400489億5844万-5.66%23.475.62
02/17448453428428-5.52%911,300483億9310万-7.36%23.25.55
02/16457468448453+0.89%752,900512億1980万-2.79%24.565.88
02/15460473447449-1.1%1,393,900507億6753万-4.06%24.345.83
02/14465470448454-5.22%906,600513億3287万-3.2%24.615.89
02/10491497474479+0.84%555,800541億5957万+1.7%25.976.22
02/09475482462475+1.5%440,700537億730万+0.42%25.756.16
02/08470479462468-0.43%432,800529億1582万-1.68%25.376.07
02/07470475464470+0.64%483,900531億4196万-1.88%25.486.1
02/04462471454467+1.97%315,100528億275万-3.11%25.326.06
02/03461468457458-3.17%360,900517億8514万-5.76%24.835.94
02/02457476457473+4.65%470,400534億8116万-3.47%25.646.14
02/01463468448452+0.22%357,200511億673万-8.5%24.55.87
01/31445456444451+2.97%450,300509億9366万-9.44%24.455.85
01/28436442426438+4.04%426,200495億2378万-12.75%23.745.68
01/27457459420421-7.27%621,400476億162万-16.8%22.825.46
01/26449458447454+0.44%377,100513億3287万-10.98%24.615.89
01/25475479449452-4.84%701,300511億673万-11.89%24.55.87
01/24470478464475+1.06%402,900537億730万-8.3%25.756.16
01/21460473456470-0.84%378,400531億4196万-9.96%25.486.1
01/20456478452474+4.64%543,400535億9423万-10.06%25.696.15
01/19475478452453-5.43%1,071,400512億1980万-14.85%24.565.88
01/184804934774790%387,900541億5957万-11.13%25.976.22
01/17479491476479-0.21%375,400541億5957万-12.27%25.976.22
01/14493494478480-4.38%931,300542億7264万-13.04%26.026.23
01/13517522502502-3.46%393,300567億6013万-10.2%27.216.51
01/12516523509520+4.42%581,300587億9536万-7.8%28.196.75
01/11499501492498+1.01%658,400563億786万-12.63%276.46
01/07512514484493-1.79%758,000557億4252万-14.41%26.726.4
01/06513515500502-4.02%983,500567億6013万-14.04%27.216.51
01/05549550522523-2.97%591,700591億3456万-11.66%28.356.79
01/04555558534539-2%575,800609億4365万-10.91%29.226.99
2021
12/30560563546550-1.26%489,900621億8740万-11%66.848.19
12/29552562542557-0.18%1,235,600629億7887万-11.73%67.698.29
12/28560578553558+0.18%1,395,100630億9194万-13.22%67.818.31
12/27570574548557-1.07%824,400629億7887万-15.09%67.698.29
12/24574579546563+0.9%1,011,200636億5728万-15.97%68.428.38
12/235485625435580%766,000630億9194万-18.3%67.818.31
12/22540570536558+6.08%1,413,300630億9194万-19.94%67.818.31
12/21541550523526-0.94%979,600594億7376万-26.12%63.927.83
12/20539549519531-1.67%1,659,700600億3910万-27.16%64.537.91
12/17562578534540-3.91%1,678,700610億5672万-28.1%65.628.04
12/16585594561562-3.6%1,069,500635億4421万-27.2%68.38.37