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
01/202,8992,9012,8922,892-1.67%17,028--0.55%--
01/192,9212,9412,9012,941+0.1%8,821-+1.13%--
01/162,9342,9392,9322,938+0.48%12,062-+1.1%--
01/152,9212,9272,9182,924+0.14%30,376-+0.65%--
01/142,9382,9392,9202,920-0.82%80,107-+0.52%--
01/132,9392,9442,9372,944+0.86%67,095-+1.38%--
01/092,9212,9222,9182,919+0.24%26,535-+0.59%--
01/082,9242,9252,9102,912-0.65%110,919-+0.38%--
01/072,9312,9342,9292,931+0.38%144,743-+1.1%--
01/062,9142,9202,9122,920+0.59%208,976-+0.79%--
01/052,9042,9042,8982,903-0.51%29,741-+0.24%--
2025
12/302,9202,9202,9152,918-0.31%1,340-+0.79%--
12/292,9342,9342,9242,927-0.07%5,503-+1.25%--
12/262,9102,9332,9102,929+0.65%8,634-+1.53%--
12/252,9352,9352,9102,910-0.21%7,844-+0.97%--
12/242,9102,9262,9102,916+0.52%5,703-+1.32%--
12/232,9082,9092,9012,901+0.14%141,098-+0.94%--
12/222,8982,9002,8952,897+1.22%73,451-+0.87%--
12/192,8712,8712,8622,862+0.6%24,529--0.28%--
12/182,8472,8512,8422,845-1.22%21,722--0.94%--
12/172,8702,8802,8682,880+0.35%1,340-+0.17%--
12/162,8872,8872,8672,870-0.86%12,852--0.21%--
12/152,8882,8972,8882,895-0.89%18,857-+0.63%--
12/122,9182,9232,9172,921+1.28%31,670-+1.6%--
12/112,9122,9122,8842,884-0.38%44,329-+0.35%--
12/102,9002,9002,8932,895-0.17%2,474-+0.77%--
12/092,9022,9042,8992,900-0.41%5,311-+0.94%--
12/082,9072,9132,9052,912+0.14%5,533-+1.36%--
12/052,9002,9102,9002,908+0.28%35,232-+1.18%--
12/042,8992,9022,8982,900+0.14%28,213-+0.87%--
12/032,8962,9002,8912,896+0.52%185,663-+0.73%--
12/022,8872,8882,8812,881+0.03%19,269-+0.17%--
12/012,8812,8972,8772,880+0.07%127,768-+0.17%--
11/282,8912,9002,8782,878-0.31%18,751-+0.14%--
11/272,8842,8902,8842,887+0.45%9,177-+0.49%--
11/262,8662,8842,8662,874+1.27%79,754-+0.07%--
11/252,7742,8412,7742,838+2.31%43,816--1.15%--
11/212,7732,7832,7712,774-2.63%68,690--3.31%--
11/202,8442,8532,8432,849+1.71%16,960--0.8%--
11/192,8062,8092,7972,801-0.46%26,730--2.44%--
11/182,8302,8332,8072,814-1.78%128,930--1.99%--
11/172,8582,8692,8582,865+0.46%6,460--0.28%--
11/142,8602,8632,8512,852-1.99%34,410--0.73%--
11/132,9002,9122,9002,9100%19,190-+1.29%--
11/122,9042,9112,9042,910+0.45%10,660-+1.36%--
11/112,9022,9022,8942,897-0.17%44,970-+0.98%--
11/102,8882,9022,8632,902+1.5%24,890-+1.19%--
11/072,8572,8612,8462,859-0.76%71,690--0.24%--
11/062,8882,8882,8762,881+0.49%1,740-+0.56%--
11/052,8712,8722,8532,867-0.49%13,720-+0.14%--
11/042,9062,9062,8812,881-1.17%21,770-+0.66%--
10/312,9192,9192,9112,915-0.34%29,280-+1.96%--
10/302,9252,9352,9152,925-0.24%40,360-+2.45%--
10/292,9262,9322,9232,932+0.62%8,890-+2.81%--
10/282,9182,9192,9142,914+0.17%17,480-+2.32%--
10/272,8962,9092,8962,909+1.39%73,450-+2.29%--
10/242,8392,8722,8392,869+0.81%1,520-+1.02%--
10/232,8182,8492,8182,846-0.63%18,590-+0.28%--
10/222,8582,8642,8552,864+0.32%1,500-+0.95%--
10/212,8612,8642,8552,855+0.49%17,670-+0.74%--
10/202,8292,8412,8252,841+1.65%7,390-+0.35%--
10/172,8072,8102,7952,795-1.48%46,550--1.2%--
10/162,8342,8372,8302,837+0.14%6,320-+0.32%--
10/152,8222,8362,8212,833+1%52,250-+0.25%--
10/142,8242,8592,8012,805-2.06%34,270--0.67%--
10/102,8662,8682,8622,864-0.28%14,090-+1.49%--
10/092,8752,8752,8682,872+0.67%10,890-+1.92%--
10/082,8532,8582,8512,853-0.24%9,410-+1.42%--
10/072,8612,8632,8582,860-0.03%4,090-+1.78%--
10/062,8602,8632,8582,861+0.03%9,920-+1.92%--
10/032,8552,8622,8552,860+0.18%3,940-+2.03%--
10/022,8332,8562,8332,855+0.92%18,640-+1.96%--
10/012,8362,8372,8282,829-0.04%15,070-+1.18%--
09/302,8312,8322,8292,830-0.18%23,620-+1.29%--
09/292,8282,8352,8282,835+0.71%18,570-+1.65%--
09/262,8102,8182,8072,815-0.32%17,910-+1.04%--
09/252,8262,8282,8192,824-0.42%12,520-+1.47%--
09/242,8332,8362,8302,836+0.25%7,890-+2.01%--
09/222,8222,8332,8222,829+0.25%17,350-+1.87%--
09/192,8262,8272,8212,822+0.18%11,120-+1.69%--
09/182,8172,8212,8142,817+0.28%46,730-+1.59%--
09/172,8162,8162,8082,809-0.39%43,290-+1.41%--
09/162,8132,8202,8132,820+0.61%9,360-+1.88%--
09/122,8052,8052,8002,803+0.75%25,010-+1.41%--
09/112,7752,7852,7752,782+0.14%12,780-+0.76%--
09/102,7762,7812,7762,778+0.22%9,470-+0.73%--
09/092,7692,7722,7682,772-0.32%4,760-+0.62%--
09/082,7912,8282,7772,781-0.36%18,540-+1.05%--
09/052,7782,7922,7782,791+1.05%58,010-+1.53%--
09/042,7662,7662,7592,762+0.36%82,330-+0.51%--
09/032,7512,7522,7472,752-0.33%32,710-+0.18%--
09/022,7652,7682,7612,761-0.14%73,860-+0.51%--
09/012,7792,7792,7642,765-0.68%20,710-+0.66%--
08/292,7732,7862,7732,784+0.4%40,480-+1.42%--
08/282,7692,7752,7672,773+0.07%7,570-+1.09%--
08/272,7742,7742,7702,771+0.51%5,880-+1.09%--
08/262,7632,7632,7502,757-0.43%58,180-+0.66%--
08/252,7702,7712,7652,769+1.54%220,320-+1.17%--
08/222,7392,7392,7272,727-0.44%6,460--0.26%--
08/212,7412,7432,7362,739-0.11%27,820-+0.26%--

IRBANK
公式Ｘアカウント一覧