時価総額

2022/12/27~2023/05/25

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
2023
05/251,5041,5121,4911,509-0.4%599,6005878億4518万-3.58%23.081.54
05/241,5531,5531,5151,515-3.01%555,8005901億8254万-3.26%23.171.55
05/231,5881,5981,5571,562-0.38%554,8006084億9183万-0.32%23.891.6
05/221,5911,5921,5601,568-2.06%507,6006108億2919万+0.13%23.981.6
05/191,5771,6101,5771,601+1.97%491,1006236億8465万+2.37%24.491.64
05/181,5641,5761,5431,570+1.36%630,5006116億831万+0.64%24.011.6
05/171,5281,5511,5271,549+1.37%662,2006034億2756万-0.58%23.691.58
05/161,5471,5501,5231,528-2.11%985,9005952億4681万-1.8%23.371.56
05/151,5601,5801,5461,561+0.84%830,4006081億227万+0.45%23.881.59
05/121,5081,5571,4891,548-4.62%2,036,8006030億3800万-0.26%23.681.58
05/111,5801,6271,5801,623+2.4%806,4006322億5496万+4.64%24.831.66
05/101,6071,6111,5641,585-1.18%688,4006174億5170万+2.46%24.241.62
05/091,6041,6111,5961,604+1.26%639,9006248億5333万+3.89%24.531.64
05/081,5711,5911,5671,584-0.63%592,1006170億6214万+3.06%24.231.62
05/021,6201,6231,5921,594-1.18%457,6006209億5774万+3.98%24.381.63
05/011,6061,6161,5981,613+1.13%449,8006283億5937万+5.7%24.671.65
04/281,5731,5961,5731,595+2.24%593,0006213億4730万+5%24.41.63
04/271,5611,5671,5511,560-0.83%531,0006077億1272万+3.11%23.861.59
04/261,5621,5891,5611,573+0.32%851,1006127億7699万+4.24%24.061.61
04/251,5551,5691,5551,568+0.97%396,1006108億2919万+4.19%23.981.6
04/241,5501,5681,5471,553+0.84%294,8006049億8580万+3.53%23.751.59
04/211,5331,5511,5281,540+0.33%487,8005999億2153万+2.87%23.561.57
04/201,5251,5471,5231,535-0.58%607,0005979億7373万+2.68%23.481.57
04/191,5371,5491,5281,544-0.26%488,1006014億7976万+3.42%23.621.58
04/181,5331,5601,5311,548+1.18%588,0006030億3800万+3.89%23.681.58
04/171,5561,5561,5291,530-1.1%542,0005960億2593万+2.75%23.41.56
04/141,5581,5631,5431,547+0.91%621,4006026億4844万+3.76%23.661.58
04/131,5171,5391,5121,533+0.99%460,6005971億9461万+2.82%23.451.57
04/121,5141,5291,5121,518+0.86%415,7005913億5122万+1.74%23.221.55
04/111,5191,5291,5051,505+0.2%493,4005862億8695万+0.74%23.021.54
04/101,5011,5091,4941,502+0.33%388,1005851億1827万+0.47%22.971.53
04/071,4901,5011,4891,497+0.54%309,5005831億7047万+0.07%22.91.53
04/061,4901,5081,4881,489-1%499,3005800億5400万-0.53%22.781.52
04/051,5151,5261,5011,504-2.21%513,1005858億9739万+0.33%23.011.54
04/041,5291,5421,5241,538+1.25%610,7005991億4241万+2.6%23.531.57
04/031,5161,5191,4951,519+1.61%674,4005917億4078万+1.47%23.231.55
03/311,4621,5021,4621,495+3.03%1,114,3005823億9135万-0.07%17.791.52
03/301,4711,4811,4381,451-1.43%563,3005652億5074万-3.01%17.271.47
03/291,4391,4721,4351,472+3.08%901,2005734億3148万-1.74%17.521.49
03/281,4491,4521,4191,428-0.35%586,9005562億9087万-4.74%16.991.45
03/271,4601,4601,4301,433-1.51%483,3005582億3867万-4.59%17.051.45
03/241,4541,4621,4411,4550%647,2005668億897万-3.32%17.321.48
03/231,4431,4571,4311,455-0.55%744,0005668億897万-3.32%17.321.48
03/221,4671,4741,4531,463+1.81%836,3005699億2545万-2.86%17.411.48
03/201,4831,4841,4371,437-3.88%674,4005597億9690万-4.52%17.11.46
03/171,4841,5011,4791,495+1.56%970,9005823億9135万-0.66%17.791.52
03/161,4481,4761,4381,472-1.21%714,3005734億3148万-2%17.521.49
03/151,4891,4971,4801,490+0.47%672,1005804億4355万-0.6%17.731.51
03/141,4951,5011,4641,483-2.82%801,8005777億1664万-0.87%17.651.5
03/131,5461,5521,5151,526-2.12%745,0005944億6769万+2.28%18.161.55
03/101,5501,5641,5471,559-0.38%876,7006073億2316万+4.77%18.551.58
03/091,5561,5731,5531,565+0.9%673,1006096億6051万+5.67%18.621.59
03/081,5571,5641,5451,551-0.45%693,4006042億668万+5.22%18.461.57
03/071,5291,5611,5261,558+1.56%824,6006069億3360万+6.13%18.541.58
03/061,5501,5501,5291,534-0.26%655,5005975億8417万+5%18.261.56
03/031,5271,5421,5141,538+1.05%734,8005991億4241万+5.63%18.31.56
03/021,5251,5291,5071,522-0.07%581,3005929億946万+4.89%18.111.54
03/011,5171,5241,5021,523+0.33%766,9005932億9902万+5.4%18.131.54
02/281,4951,5191,4941,518+1.95%1,033,0005913億5122万+5.42%18.071.54
02/271,4751,4931,4711,489+0.74%326,8005800億5400万+3.76%17.721.51
02/241,4971,4981,4711,478-1.47%792,5005757億6884万+3.36%17.591.5
02/221,4921,5021,4831,5000%932,1005843億3915万+5.26%17.851.52
02/211,4981,5081,4911,500-0.27%515,4005843億3915万+5.71%17.851.52
02/201,4951,5161,4871,504+0.6%516,5005858億9739万+6.52%17.91.53
02/171,5011,5071,4951,495-0.73%502,3005823億9135万+6.41%17.791.52
02/161,4751,5121,4751,506+2.59%723,8005866億7651万+7.73%17.921.53
02/151,4721,4751,4611,468-0.2%708,7005718億7325万+5.54%17.471.49
02/141,4591,4721,4571,471+2.22%750,4005730億4193万+6.13%17.511.49
02/131,4261,4431,4251,439+0.42%747,3005605億7602万+4.28%17.131.46
02/101,4301,4401,3951,433+0.35%1,285,0005582億3867万+4.14%17.051.45
02/091,4111,4311,4061,428+2%912,4005562億9087万+4.08%16.991.45
02/081,3951,4071,3901,400-0.07%620,4005453億8321万+2.34%16.661.42
02/071,3971,4041,3921,401-0.28%450,0005457億7276万+2.64%16.811.43
02/061,4201,4241,4021,405-0.28%503,1005473億3100万+3.16%16.861.44
02/031,3941,4111,3901,409+1.15%614,6005488億8924万+3.76%16.911.44
02/021,3951,3991,3811,393+0.36%605,0005426億5629万+2.8%16.711.42
02/011,4081,4081,3881,388-0.5%645,8005407億849万+2.66%16.651.42
01/311,4071,4151,3921,3950%1,298,5005434億3541万+3.41%16.741.43
01/301,4021,4101,3911,395-0.5%859,8005434億3541万+3.64%16.741.43
01/271,4071,4111,3951,402-0.28%468,0005461億6232万+4.47%16.821.43
01/261,3901,4071,3881,406+1.22%543,9005477億2056万+5.16%16.871.44
01/251,3841,3971,3811,389-0.36%513,0005410億9805万+4.2%16.671.42
01/241,3901,3961,3811,394+0.8%575,8005430億4585万+4.81%16.731.43
01/231,3821,3831,3641,383+1.62%469,0005387億6069万+4.22%16.591.41
01/201,3471,3651,3421,361+0.81%666,1005301億9039万+2.72%16.331.39
01/191,3441,3571,3351,350-0.22%714,1005259億523万+2.04%16.21.38
01/181,3321,3601,3191,353+1.58%725,2005270億7391万+2.34%16.231.38
01/171,3181,3391,3171,332+0.91%654,6005188億9316万+0.83%15.981.36
01/161,3151,3351,3151,320+0.23%569,0005142億1845万0%15.841.35
01/131,3301,3401,3171,317-1.57%756,9005130億4977万-0.23%15.81.35
01/121,3431,3511,3381,338-0.3%431,2005212億3052万+1.36%16.051.37
01/111,3341,3431,3221,342+1.05%721,6005227億8876万+1.74%16.11.37
01/101,3471,3671,3271,328-1.19%911,0005173億3493万+0.76%15.931.36
01/061,3281,3561,3241,344+0.52%1,080,6005235億6788万+1.9%16.131.37
01/051,3221,3391,3191,337+1.29%670,3005208億4096万+1.44%16.041.37
01/041,3371,3381,3191,320-0.75%683,3005142億1845万+0.15%15.841.35
2022
12/301,3171,3441,3161,330+1.45%825,3005181億1404万+0.76%16.041.37
12/291,3101,3171,2971,311-0.76%595,7005107億1242万-0.83%15.811.35
12/281,3241,3261,3051,321-0.08%399,1005146億801万-0.3%15.931.36
12/271,3281,3301,3131,322+0.38%497,6005149億9757万-0.3%15.941.36