時価総額

2025/08/21～2026/01/20

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PERPBR
2026
01/202,9252,9462,9172,917+0.03%141,414-+6.54%--
01/192,9482,9652,9062,916-2.15%225,407-+6.77%--
01/162,9642,9812,9602,980+1.4%170,042-+9.4%--
01/152,8892,9392,8862,939+0.38%86,315-+8.33%--
01/142,9302,9412,9252,928+1.17%81,556-+8.36%--
01/132,8692,8942,8652,894+3.73%141,669-+7.5%--
01/092,7762,7902,7472,790+0.36%74,393-+3.99%--
01/082,8302,8302,7802,780-1.8%82,306-+3.89%--
01/072,8512,8532,8292,831+1.36%92,780-+6.15%--
01/062,7732,7952,7442,793+0.47%122,638-+5.12%--
01/052,7602,7842,7592,780+4.51%195,176-+4.98%--
2025
12/302,6602,6702,6592,660-0.49%39,457-+0.87%--
12/292,6712,6852,6712,673-0.3%86,293-+1.63%--
12/262,6742,6902,6682,681+0.64%154,728-+2.41%--
12/252,6832,6832,6582,664+0.19%53,057-+1.91%--
12/242,6652,6722,6552,659+0.91%76,565-+2.11%--
12/232,6712,6722,6352,635-1.38%52,698-+1.54%--
12/222,6602,6802,6552,672+4.38%271,245-+3.17%--
12/192,5462,5672,5382,560+1.59%120,542--0.89%--
12/182,4982,5282,4952,520-2.33%204,880--2.51%--
12/172,5542,5802,5292,580+1.61%293,208--0.31%--
12/162,5882,5922,4892,539-2.68%158,268--1.97%--
12/152,6052,6202,6012,609-4.61%222,310-+0.62%--
12/122,7262,7392,7222,735+0.59%170,444-+5.56%--
12/112,7532,7532,7022,719-0.98%295,576-+5.1%--
12/102,7452,7492,7342,746+0.4%81,850-+6.43%--
12/092,7422,7462,7252,735+1%75,202-+6.25%--
12/082,6982,7102,6852,708+1.46%54,648-+5.29%--
12/052,6452,6812,6412,669-0.34%109,453-+3.85%--
12/042,6932,6932,6742,678+0.41%79,484-+4.24%--
12/032,6622,6702,6502,667+2.42%159,533-+3.94%--
12/022,5802,6212,5802,604+1.6%163,454-+1.6%--
12/012,6152,6152,5452,563-0.47%266,223-+0.16%--
11/282,5652,5832,5652,575+0.51%77,043-+0.82%--
11/272,5702,5722,5602,562+2.28%50,574-+0.51%--
11/262,4982,5112,4892,505+0.89%30,372--1.61%--
11/252,4972,4992,4832,483+4.42%146,014--2.4%--
11/212,3792,3992,3662,378-7.79%514,894--6.38%--
11/202,5672,5852,5562,579+6.97%549,257-+1.42%--
11/192,4112,4272,4012,411-1.19%111,258--4.93%--
11/182,4772,4872,4262,440-3.29%193,843--3.75%--
11/172,5012,5302,4962,523+1.37%123,271--0.59%--
11/142,5082,5142,4712,489-4.89%360,498--1.89%--
11/132,5922,6202,5922,617+0.73%83,489-+3.28%--
11/122,5762,6002,5742,598-0.95%72,251-+2.81%--
11/112,6452,6462,6092,623+0.61%226,405-+4.17%--
11/102,5792,6092,5582,607+1.4%346,648-+4.03%--
11/072,5842,5842,5412,571-2.39%287,286-+3.13%--
11/062,6462,6462,6182,634+3.66%173,568-+6.25%--
11/052,5282,5442,4852,541-2.31%639,808-+3.17%--
11/042,6672,6682,6012,601-2.33%216,623-+6.12%--
10/312,6622,6712,6582,663-0.19%394,483-+9.27%--
10/302,6612,6942,6502,668+0.76%681,897-+10.29%--
10/292,6142,6512,6062,648+2.2%283,657-+10.29%--
10/282,6122,6202,5842,591-0.08%203,724-+8.73%--
10/272,5782,5952,5682,593+3.06%364,315-+9.5%--
10/242,4982,5172,4962,516+3.67%175,124-+7.06%--
10/232,4062,4322,4052,427-1.38%97,015-+3.94%--
10/222,4642,4652,4462,461-0.57%117,410-+5.94%--
10/212,4752,4862,4672,475+0.81%76,584-+7.24%--
10/202,4322,4552,4282,455+2.81%221,292-+7.06%--
10/172,4172,4352,3882,388-2.89%168,843-+4.83%--
10/162,4462,4592,4212,459+2.42%214,625-+8.61%--
10/152,3792,4052,3662,401+0.21%409,264-+6.81%--
10/142,4392,4632,3932,396-4.12%499,521-+7.35%--
10/102,5022,5042,4892,499-0.24%135,959-+12.77%--
10/092,4632,5052,4632,505+3.81%620,700-+14.12%--
10/082,4012,4252,3972,413-0.82%97,805-+10.94%--
10/072,4202,4352,4202,433+2.66%117,419-+12.8%--
10/062,3542,3722,3522,370+1.37%178,714-+10.7%--
10/032,3202,3412,3192,338+2.45%305,064-+9.87%--
10/022,2772,2862,2752,282+3.07%128,557-+7.84%--
10/012,2412,2412,2142,214-0.63%70,594-+5.13%--
09/302,2362,2382,2272,228-0.85%55,520-+6.2%--
09/292,2462,2502,2432,2470%41,856-+7.61%--
09/262,2352,2472,2272,247+1.08%205,889-+8.13%--
09/252,2252,2342,2202,2230%325,276-+7.55%--
09/242,2172,2262,2132,223+1.18%64,422-+7.91%--
09/222,2012,2062,1972,197-0.72%68,969-+7.07%--
09/192,2172,2222,2012,213+3.12%129,627-+8.16%--
09/182,1322,1512,1312,146+1.08%122,401-+5.25%--
09/172,1202,1282,1202,123-0.42%47,598-+4.27%--
09/162,1492,1492,1272,132+1.33%99,495-+4.92%--
09/122,1022,1082,0962,104+0.19%111,262-+3.85%--
09/112,0992,1012,0932,100+1.3%254,914-+3.91%--
09/102,0582,0732,0572,073+1.67%203,699-+2.88%--
09/092,0412,0472,0382,039-0.29%18,530-+1.39%--
09/082,0452,0522,0362,045+1.14%88,687-+1.84%--
09/052,0182,0252,0152,022+2.22%56,007-+0.75%--
09/041,9851,9871,9711,978-0.35%41,477--1.49%--
09/031,9801,9871,9771,985-0.45%67,332--1.24%--
09/021,9831,9981,9831,994+0.96%87,665--0.89%--
09/011,9982,0071,9751,975-3.04%89,777--1.89%--
08/292,0362,0432,0362,037+0.3%115,026-+1.19%--
08/282,0342,0392,0292,031-0.88%42,324-+0.99%--
08/272,0452,0522,0422,049+1.29%61,631-+2.04%--
08/262,0262,0322,0072,023-0.25%46,519-+0.8%--
08/252,0292,0322,0242,028+2.58%83,390-+1.05%--
08/221,9861,9911,9771,977-0.45%54,246--1.54%--
08/211,9821,9891,9741,986+0.4%118,048--1.19%--

IRBANK
公式Ｘアカウント一覧