時価総額

2022/03/16~2022/08/10

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
08/104,5994,6204,4964,532-3.27%2,460,0003兆768億+6.86%62.7510.82
08/094,7114,7684,6704,685+1.43%2,557,9003兆1807億+10.94%64.8711.18
08/084,7004,7204,5884,619-2.33%2,749,0003兆1359億+10.16%63.9611.02
08/054,7974,8704,7114,729-0.92%3,471,6003兆2106億+13.68%65.4811.29
08/044,7834,8104,6314,773+2.56%4,735,2003兆2404億+15.65%66.0911.39
08/034,6504,7884,6084,654+2.06%5,320,6003兆1596億+13.71%64.4411.11
08/024,6424,6574,5214,560-2.33%3,695,3003兆958億+12.2%63.1410.88
08/014,5604,7394,5354,669+1.17%6,152,1003兆1698億+15.51%64.6511.14
07/294,3804,6484,3764,615+5.8%11,755,2003兆1332億+15.12%63.911.01
07/284,1004,3634,0914,362+13.92%10,701,4002兆9614億+9.9%60.410.41
07/273,8533,8933,8113,829-0.1%2,753,9002兆5995億-2.74%53.029.14
07/263,8673,8803,8173,833-2.37%2,645,3002兆6022億-2.42%53.079.15
07/253,9623,9953,9063,926-2.63%1,823,6002兆6654億+0.36%54.369.37
07/224,0154,0453,9764,032+0.35%2,157,3002兆7373億+3.54%55.839.62
07/213,9804,0203,9314,018+1.88%2,514,6002兆7278億+3.74%55.649.59
07/203,9503,9653,9283,944+2.44%2,427,8002兆6776億+2.31%54.619.41
07/193,8603,8753,7823,850-2.78%2,777,0002兆6138億+0.23%53.319.19
07/153,9213,9783,8893,960+0.92%2,418,2002兆6885億+3.31%54.839.45
07/143,8883,9533,8153,924-0.15%2,456,1002兆6640億+2.43%54.339.36
07/133,8763,9643,8673,930+1.18%2,155,3002兆6681億+2.53%54.429.38
07/123,9403,9713,8633,884-4.19%3,938,3002兆6369億+1.25%53.789.27
07/114,2504,2604,0434,054-1.98%3,169,3002兆7523億+5.79%56.139.67
07/084,2674,2684,1094,136-2.59%4,438,5002兆8079億+8.16%57.279.87
07/074,2474,2984,1674,246-0.42%3,357,2002兆8826億+11.47%58.7910.13
07/064,0484,3194,0394,264+4.41%4,749,9002兆8948億+12.63%59.0410.18
07/054,0334,1144,0284,084+3.84%3,138,4002兆7726億+8.44%56.559.75
07/043,8563,9533,8313,933+3.88%2,608,5002兆6701億+4.8%54.469.39
07/013,8963,9473,7793,786-2.87%2,670,6002兆5703億+1.09%52.429.03
06/303,9534,0203,8613,898-0.97%3,706,9002兆6464億+4.31%53.979.3
06/293,8203,9413,7963,936+0.33%3,383,0002兆6722億+5.55%54.59.39
06/283,9533,9903,8543,923-2.02%3,178,4002兆6633億+5.34%54.329.36
06/273,8994,0283,8594,004+3.76%4,084,4002兆7183億+7.61%55.449.55
06/243,6973,8853,6893,859+7.08%4,318,2002兆6199億+3.71%53.439.21
06/233,6363,6793,5833,604+0.81%2,271,7002兆4468億-3.14%49.98.6
06/223,5983,6343,5453,575-0.28%1,715,5002兆4271億-4.08%49.58.53
06/213,5153,6253,4863,585+4.06%2,244,3002兆4338億-4.07%49.648.55
06/203,5703,5703,3803,445-1.15%2,239,5002兆3388億-7.99%47.78.22
06/173,4413,5213,4213,485-0.23%3,717,0002兆3659億-7.31%48.258.32
06/163,6653,6703,4933,493-2.05%2,627,8002兆3714億-7.35%48.378.34
06/153,5513,6103,5353,566-0.97%1,854,0002兆4209億-5.44%49.388.51
06/143,5593,6293,5313,601-1.18%2,674,4002兆4447億-4.86%49.868.59
06/133,7713,7983,6353,644-6.76%3,906,3002兆4739億-3.98%50.468.7
06/103,9593,9593,8673,908-2.01%3,048,8002兆6531億+2.71%54.119.33
06/093,9744,0653,9573,988-0.15%2,716,1002兆7074億+4.64%55.229.52
06/083,8504,0303,8423,994+5.61%3,672,1002兆7115億+4.53%55.39.53
06/073,8283,8313,7723,782-1.92%2,179,2002兆5676億-1.23%52.379.03
06/063,7453,8573,7093,856+2.2%2,188,3002兆6178億+0.16%53.399.2
06/033,7263,8083,6903,773+3.2%2,685,0002兆5615億-2.53%52.249
06/023,7303,7373,6363,656-3.33%2,329,6002兆4820億-5.97%50.628.72
06/013,6993,8173,6873,782+1.2%2,283,7002兆5676億-3.32%52.379.03
05/313,7703,7823,6623,7370%3,958,0002兆5370億-5.15%51.748.92
05/303,6903,7433,6423,737+3.83%6,121,6002兆5370億-5.85%51.748.92
05/273,7733,7753,5933,599-2.81%3,569,1002兆4433億-10%49.838.59
05/263,7603,8293,7013,703-2.45%2,755,5002兆5139億-8.3%51.278.84
05/253,8453,8673,7833,796-1.66%2,398,5002兆5771億-6.87%52.569.06
05/243,9243,9643,8513,860-3.36%2,471,8002兆6205億-6.15%53.459.21
05/233,9533,9983,9213,994+3.66%2,583,0002兆7115億-3.74%55.39.53
05/203,8003,8613,7483,853+2.72%2,413,8002兆6158億-7.58%53.359.19
05/193,6903,8053,6763,751-2.39%2,812,9002兆5465億-10.65%51.948.95
05/183,8503,9283,8373,843+2.64%2,840,5002兆6090億-9.38%53.219.17
05/173,7783,8043,7213,744-2.58%2,816,4002兆5418億-12.38%51.848.93
05/163,8503,9123,7983,843+2.64%2,966,5002兆6090億-10.9%53.219.17
05/133,5853,7493,5623,744+6.3%3,875,4002兆5418億-13.97%51.848.93
05/123,7163,7383,5203,522-10.29%5,287,0002兆3911億-19.74%48.778.4
05/113,8523,9683,7513,926+2.35%4,010,4002兆6653億-11.3%54.369.37
05/103,7803,8513,7083,836-1.31%4,227,4002兆6042億-13.76%53.119.15
05/094,0044,0853,8863,887-4.19%3,763,0002兆6389億-13.14%53.829.28
05/064,0504,0954,0014,057-4.34%3,624,6002兆7543億-9.78%56.179.68
05/024,1864,2664,1154,241+0.93%4,162,1002兆8792億-5.88%58.7210.12
04/284,0024,2683,9304,202-2.37%9,282,4002兆8527億-6.89%58.1810.03
04/274,2094,3114,1604,304-2.05%4,137,9002兆9220億-4.84%59.5910.27
04/264,2514,4124,2034,394+5.04%3,302,8002兆9831億-2.94%60.8410.49
04/254,1564,2234,1314,183-1.92%2,416,5002兆8398億-7.44%57.929.98
04/224,3444,4134,2534,265-4.88%2,551,9002兆8955億-5.68%59.0510.18
04/214,4014,5274,3904,484+0.38%2,054,9003兆438億-0.8%62.0810.7
04/204,5404,5884,4604,467-0.25%2,647,8003兆323億-0.87%61.8510.66
04/194,6224,6664,4344,478-2.21%3,373,2003兆398億-0.2%6210.68
04/184,6294,6334,5564,579-1.4%2,026,8003兆1083億+2.48%63.410.93
04/154,6584,6984,5914,644-1.78%2,082,1003兆1525億+4.41%64.311.08
04/144,7384,7894,6424,728-0.76%3,104,1003兆2095億+6.61%65.4611.28
04/134,5544,7724,5544,764+6.24%3,421,4003兆2339億+7.9%65.9611.37
04/124,5054,5734,4354,484-1.92%3,270,2003兆438億+2.05%62.0810.7
04/114,7604,8104,5424,572-5.34%4,156,0003兆1036億+4.29%63.310.91
04/084,7324,8534,6744,830+3.96%3,875,7003兆2787億+10.4%66.8711.52
04/074,6304,7034,5744,646-1.84%2,951,5003兆1538億+6.46%64.3211.09
04/064,7394,7954,6604,733-1.83%3,770,8003兆2129億+8.68%65.5311.29
04/054,7904,8294,6744,821+3.63%4,771,6003兆2726億+10.93%66.7511.5
04/044,4844,6524,4824,652+4.09%3,030,5003兆1579億+7.59%64.4111.1
04/014,4104,5094,3804,4690%2,133,8003兆337億+3.74%61.8710.66
03/314,4654,5404,4514,469-0.93%2,728,3003兆337億+4.15%47.5111.77
03/304,4924,6584,4664,511+1.19%3,852,1003兆622億+5.52%47.9611.88
03/294,3904,5144,3404,458+4.6%2,927,7003兆262億+4.8%47.411.74
03/284,3584,3844,2554,262-3.9%2,479,4002兆8931億+0.54%45.3111.22
03/254,4524,4704,3384,435-0.27%2,437,3003兆106億+4.85%47.1511.68
03/244,3164,4524,2634,447+1%2,828,4003兆187億+5.43%47.2811.71
03/234,2484,4254,1934,403+5.16%4,415,0002兆9889億+4.71%46.8111.59
03/224,2884,3004,1634,187-1.51%3,165,1002兆8422億-0.12%44.5111.02
03/184,2844,2844,2064,251+0.88%3,871,7002兆8856億+1.21%45.211.19
03/174,2854,2894,1584,214+1.66%3,631,6002兆8605億+0.29%44.811.09
03/164,1004,1484,0174,145+3.7%3,248,5002兆8137億-1.33%44.0710.91