時価総額

2022/07/13~2022/12/08

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
12/081,9031,9251,8651,903+0.53%291,100723億6745万+3.59%38.52.83
12/071,7731,8941,7641,893+5.81%373,900719億8717万+3.61%38.32.81
12/061,8241,8251,7881,789-2.93%228,900680億3225万-1.6%36.192.66
12/051,8331,8481,8041,843+0.05%166,400700億8577万+1.49%37.292.74
12/021,8641,8831,8391,842-2.07%290,100700億4774万+1.71%37.272.74
12/011,9591,9751,8681,881-2.39%497,200715億3084万+4.04%38.062.8
11/301,9171,9641,8921,927+4.9%885,700732億8013万+6.82%38.992.86
11/291,8241,8381,7981,837-0.92%285,700698億5760万+2.4%37.172.73
11/281,8581,8851,8271,854-2.32%216,700705億408万+3.69%37.512.76
11/251,9321,9691,8921,898-1.76%210,300721億7731万+6.57%38.42.82
11/241,9191,9471,8841,932+2.66%303,900734億7027万+8.78%39.092.87
11/221,9071,9231,8671,882-2.79%323,700715億6886万+6.45%38.082.8
11/211,9311,9571,8961,936-1.07%303,300736億2238万+9.81%39.172.88
11/181,9922,0191,9301,957-3.74%368,600744億2097万+11.51%39.592.91
11/172,0012,0401,9562,033+1.5%435,100773億1111万+16.5%41.133.02
11/162,0102,0771,9862,003+0.2%691,700761億7026万+15.58%40.522.98
11/151,9122,0121,9081,999+3.47%739,100760億1815万+16.02%40.442.97
11/141,8191,9341,8111,932+3.93%825,600734億7027万+12.59%39.092.87
11/111,7461,9381,7381,859+10.65%2,369,900706億9422万+8.71%37.612.76
11/101,6221,7401,6161,680+2.82%859,100638億8719万-1.41%33.992.5
11/091,6391,6631,6301,634+1.05%356,000621億3790万-4.22%33.062.43
11/081,5801,6281,5791,617+2.47%346,300614億9142万-5.22%32.712.4
11/071,5871,6251,5581,578-0.88%506,500600億832万-7.56%31.932.35
11/041,5981,6131,5761,592-2.33%342,100605億4072万-6.95%32.212.37
11/021,6431,6581,6201,630-0.85%288,400619億8578万-4.96%32.982.42
11/011,6831,6841,6301,644-2.32%429,700625億1818万-4.36%33.262.44
10/311,7381,7421,6661,683-1.87%346,500640億127万-2.15%34.052.5
10/281,7031,7361,6871,715-0.29%509,700652億1817万-0.29%34.72.55
10/271,7841,7881,7111,720-3.59%420,000654億831万+0.12%34.82.56
10/261,7871,8231,7751,784+1.08%506,900678億4211万+3.72%36.092.65
10/251,6801,8041,6471,765+4.69%790,300671億1958万+2.68%35.712.62
10/241,7001,7411,6861,686-0.47%285,700641億1536万-2.15%34.112.51
10/211,6971,7151,6721,694+1.56%298,300644億1958万-1.97%34.272.52
10/201,7261,7501,6661,668-5.55%593,400634億3085万-3.7%33.752.48
10/191,7521,7921,7461,766+0.91%437,900671億5761万+1.73%35.732.62
10/181,7681,7841,7471,750+0.57%252,300665億4916万+0.92%35.412.6
10/171,7011,7601,6851,740-0.06%345,300661億6888万+0.23%35.22.59
10/141,7401,7581,7191,741+2.17%260,100662億690万+0.12%35.222.59
10/131,7501,7581,6761,704-2.8%236,700647億9986万-2.35%34.472.53
10/121,7931,7931,7451,7530%479,400666億6324万-0.23%35.472.61
10/111,7701,8131,7471,753-2.61%387,300666億6324万-0.68%35.472.61
10/071,8011,8231,7871,800+0.61%524,700684億5056万+1.69%36.422.68
10/061,7281,7981,7171,789+3.65%434,700680億3225万+0.85%36.192.66
10/051,7161,7261,6741,726+0.94%381,000656億3648万-3.25%34.922.57
10/041,6681,7121,6561,710+4.65%294,800650億2803万-4.52%34.62.54
10/031,6331,6501,5661,634-0.67%403,800621億3790万-9.37%33.062.43
09/301,6381,6611,6181,645-1.97%305,000625億5621万-9.47%33.282.45
09/291,7301,7381,6781,678-0.71%248,500638億1113万-8.36%33.952.49
09/281,7541,7631,6721,690-2.93%413,100642億6747万-8.35%34.192.51
09/271,7261,7721,7001,741+4.5%608,800662億690万-6.3%35.222.59
09/261,6501,6901,6401,666-0.72%265,700633億5480万-10.86%33.712.48
09/221,6501,6961,6281,678+0.06%474,200638億1113万-10.98%33.952.49
09/211,7341,7501,6631,677-4.17%440,500637億7311万-11.97%33.932.49
09/201,7681,7941,7261,750-1.19%352,300665億4916万-8.95%35.412.6
09/161,8161,8181,7361,771-5.65%768,600673億4775万-8.38%35.832.63
09/151,8481,8851,8121,877+4.39%743,500713億7872万-3.55%37.972.79
09/141,7451,8221,7241,798-0.11%346,300683億7450万-7.22%36.382.67
09/131,7891,8131,7751,800+1.69%590,200684億5056万-7.02%36.422.68
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