時価総額

2022/04/18~2022/09/12

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
09/121,7271,7941,6871,770+2.91%819,600673億972万-8.53%35.812.63
09/091,7811,7911,7041,720-4.23%1,128,400654億831万-11.11%34.82.56
09/081,8501,8501,7361,796-1.21%721,900682億9845万-7.28%36.342.67
09/071,8551,8551,7631,818-3.3%592,600691億3507万-6.1%36.782.7
09/061,9641,9901,8461,880-6.65%773,400714億9281万-2.69%38.042.79
09/051,9322,0161,9082,014+4.24%419,900765億8857万+4.35%40.752.99
09/021,8921,9371,8651,932+2.55%298,100734億7027万+0.63%39.092.87
09/011,9091,9271,8771,884-1.72%310,200716億4492万-1.52%38.122.8
08/311,9861,9931,9131,917-5.1%653,100728億9985万+0.58%38.782.85
08/301,9902,0461,9682,020+5.37%657,300768億1674万+6.43%40.873
08/291,8771,9291,8471,917-4.01%515,900728億9985万+1.59%38.782.85
08/262,0002,0141,9761,997+0.25%195,500759億4209万+6.17%40.42.97
08/252,0062,0471,9921,992-0.3%257,200757億5195万+6.3%40.32.96
08/242,0042,0131,9571,998-0.3%296,700759億8012万+7.07%40.422.97
08/232,0332,0581,9882,004-1.13%363,800762億829万+7.86%40.542.98
08/221,9832,0411,9662,027-0.3%345,900770億8294万+9.63%41.013.01
08/192,0672,0972,0222,033-1.64%368,200773億1111万+10.43%41.133.02
08/182,1252,1262,0292,067-4.92%723,800786億406万+12.83%41.823.07
08/172,0992,1992,0772,174+3.47%935,000826億7307万+19.38%43.983.23
08/162,0392,2142,0322,101+3.55%1,309,400798億9702万+16.4%42.513.12
08/152,1122,1391,9662,029-2.26%1,616,500771億5899万+13.23%41.053.02
08/121,8102,0761,7882,076+23.87%3,037,600789億4631万+16.69%423.09
08/101,7241,7411,6731,676-4.99%955,600637億3508万-5.04%33.912.49
08/091,7651,7751,7361,764+0.06%423,500670億8155万0%35.692.62
08/081,7501,7661,6861,763-0.06%765,900670億4352万+0.34%35.672.62
08/051,7951,8071,7451,764-1.56%506,900670億8155万+0.74%35.692.62
08/041,7891,8081,7571,792+1.41%412,700681億4634万+2.63%36.252.66
08/031,7521,7881,7331,767+2.67%497,500671億9563万+1.61%35.752.63
08/021,8001,8051,7101,721-4.92%521,300654億4634万-0.64%34.822.56
08/011,7671,8101,7211,810+1.69%509,900688億3084万+4.87%36.622.69
07/291,7471,7951,7471,780+1.71%295,400676億9000万+3.73%36.012.65
07/281,7331,7721,7181,750+2.4%391,800665億4916万+2.76%35.412.6
07/271,7081,7451,6821,709-0.58%429,100649億9000万+1.06%34.582.54
07/261,7161,7301,6911,719-0.92%425,000653億7029万+2.26%34.782.56
07/251,7311,7471,7101,735-3.02%645,100659億7873万+3.95%35.12.58
07/221,7871,8031,7111,789-0.94%848,800680億3225万+7.9%36.192.66
07/211,8141,8161,7711,806+0.5%663,800686億6356万+9.72%36.532.68
07/201,7941,8031,7621,797+0.5%400,400683億2138万+9.91%36.352.67
07/191,7991,8001,7351,788+0.28%306,000679億7920万+9.9%36.172.66
07/151,8001,8121,7741,783-2.73%421,000677億8911万+9.93%36.062.65
07/141,7861,8401,7621,833+1.27%448,100696億9009万+12.94%37.082.72
07/131,7621,8391,7431,810+1.69%530,000688億1564万+11.38%36.612.69
07/121,7471,7811,7291,780-0.84%380,300676億7505万+9.54%362.65
07/111,7661,8081,7521,795+1.93%524,100682億4534万+10.33%36.312.67
07/081,7501,7681,6951,761+2.68%505,100669億5267万+8.1%35.622.62
07/071,7201,7381,6711,715-0.69%404,800652億377万+5.09%34.692.55
07/061,6801,7701,6791,727+5.56%830,500656億6000万+5.56%34.932.57
07/051,6261,6731,6061,636+2.19%475,200622億21万-0.37%33.092.43
07/041,6031,6501,5831,601-0.12%573,300608億6952万-3.15%32.382.38
07/011,6241,6611,5841,603-3.02%558,600609億4556万-3.78%32.422.38
06/301,7591,7591,6271,653+2.93%1,568,700628億4655万-1.49%33.432.46
06/291,5691,6171,5351,606+0.75%467,200610億5962万-4.91%32.482.39
06/281,5501,6251,5481,594+0.95%470,600606億338万-6.24%32.242.37
06/271,5601,5891,5241,579+1.61%466,000600億3309万-7.77%31.942.35
06/241,4531,5581,4461,554+7.84%562,200590億8260万-10.02%31.432.31
06/231,4741,5051,4341,441-2.17%486,800547億8637万-17.23%29.152.14
06/221,4951,5221,4561,473+1.87%474,200560億300万-16.12%29.792.19
06/211,4551,4731,4231,446+1.33%606,300549億7069万-18.54%29.242.15
06/201,4771,4891,4111,427-1.72%425,500542億4839万-20.46%28.862.12
06/171,4621,4811,4311,452-3.33%670,900551億9878万-20.04%29.372.16
06/161,5751,5841,4951,502-1.57%561,000570億9956万-18.1%30.382.23
06/151,5631,5761,4881,526-4.51%1,056,200580億1194万-18.26%30.862.27
06/141,6151,6161,5571,598-2.8%985,400607億4907万-16.29%32.322.37
06/131,7531,7561,6331,644-9.42%1,225,700624億9779万-15.39%33.252.44
06/101,8301,8341,7711,815-3.2%767,200689億9848万-8.19%36.712.7
06/091,8351,8961,8211,875+3.19%379,600712億7942万-6.58%37.922.79
06/081,8271,8351,8091,817-0.49%265,000690億7451万-10.84%36.752.7
06/071,8651,8761,8251,826-1.67%240,300694億1665万-11.96%36.932.71
06/061,8211,9161,8211,857+1.64%409,100705億9514万-12.07%37.562.76
06/031,8551,8891,8221,827+0.66%294,100694億5466万-15.06%36.952.71
06/021,8451,8451,7821,815-4.17%583,900689億9848万-17.05%36.712.7
06/011,8991,9171,8721,894-0.53%358,100720億172万-14.68%38.312.81
05/311,9161,9221,8551,904-0.47%511,100723億8187万-15.49%38.512.83
05/301,9481,9631,9051,913+0.26%448,100727億2401万-16.35%38.692.84
05/271,9401,9441,8591,908-0.68%415,900725億3394万-17.83%38.592.83
05/261,9232,0031,9151,921+1.11%339,700730億2814万-18.6%38.852.85
05/251,8831,9301,8681,900+0.48%280,000722億2981万-20.77%38.432.82
05/241,9131,9461,8911,891-2.98%398,200718億8767万-22.44%38.242.81
05/231,9191,9731,9071,949+2.58%348,600740億9102万-21.41%39.422.9
05/201,8511,9071,7911,900+4.68%948,200722億2829万-24.57%38.432.82
05/191,8801,8901,8101,815-6.68%724,200689億9702万-29.13%36.712.7
05/181,9492,0301,9321,945+1.41%506,000739億3896万-25.45%39.342.89
05/171,9861,9931,9081,918-3.76%555,000729億1256万-27.65%38.792.85
05/161,9452,0411,9301,993+4.67%714,900757億6367万-26.27%40.312.96
05/131,8311,9701,8311,904-18.32%1,633,100723億8035万-30.91%38.512.83
05/122,4212,4532,3292,331-8.77%482,200886億1271万-16.99%47.143.46
05/112,5672,5952,5042,555+3.57%424,400971億2804万-9.88%51.673.8
05/102,4502,4802,3782,467-0.6%398,300937億8273万-13.56%49.893.67
05/092,5322,5892,4782,482-3.01%346,400943億5296万-13.79%50.23.69
05/062,6352,6562,5202,559-4.16%555,200972億8010万-11.91%51.753.8
05/022,6122,7072,6102,670-1.55%244,7001014億9976万-8.59%543.97
04/282,7502,7502,6662,712-1.92%188,3001030億9638万-7.66%54.854.03
04/272,7612,7822,6522,765-2.64%394,5001051億1117万-6.24%55.924.11
04/262,8222,8622,7582,840+3.65%234,0001079億6229万-4.02%57.444.22
04/252,5792,7602,5712,740+4.86%405,1001041億6080万-7.34%55.414.07
04/222,6872,7022,6032,613-4.5%395,300993億3291万-12.02%52.853.88
04/212,7292,8092,7112,736-0.55%364,1001040億874万-8.22%55.334.07
04/202,8412,8452,7502,751-1.47%298,8001045億7896万-7.62%55.644.09
04/192,8712,9012,7672,792-1.83%204,8001061億3757万-6.06%56.474.15
04/182,8252,8802,7952,844-0.91%203,4001081億1435万-4.24%57.524.23