時価総額

2022/07/25~2022/12/19

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
12/19984994983990+0.3%29,400298億9145万+0.61%11.041.05
12/161,0031,003985987-1.1%64,100298億87万+0.41%11.011.05
12/159911,001991998+0.81%24,800301億3299万+1.63%11.131.06
12/14987992987990+0.3%22,800298億9145万+1.02%11.041.05
12/13985991984987+0.3%22,700298億87万+0.82%11.011.05
12/129849889839840%18,500297億1029万+0.72%10.971.04
12/09975985975984+0.92%45,800297億1029万+1.03%10.971.04
12/08973975966975+0.1%26,800294億3855万+0.21%10.871.03
12/07965976963974+0.31%18,000294億835万+0.31%10.861.03
12/06968976968971-0.41%21,100293億1777万0%10.831.03
12/05974975966975+0.1%25,700294億3855万+0.52%10.871.03
12/02980980969974-1.32%42,900294億835万+0.62%10.861.03
12/01986994982987+0.3%21,600298億87万+2.17%11.011.05
11/30990995984984-1.01%21,300297億1029万+2.18%10.971.04
11/291,0021,002990994-1.39%27,900300億1222万+3.54%11.081.06
11/281,0061,0129991,008+0.2%32,500304億3493万+5.33%11.241.07
11/251,0001,0079991,006+0.7%31,200303億7454万+5.12%11.221.07
11/24990999988999+1.42%47,600301億6319万+4.5%11.141.06
11/22979987978985+0.92%35,700297億4048万+3.03%10.981.05
11/21975977973976+0.21%17,700294億6874万+2.09%10.881.04
11/18973982971974+0.52%35,300294億835万+1.78%10.861.03
11/17968972967969-0.21%9,900292億5739万+1.25%10.81.03
11/16976976966971-0.72%28,900293億1777万+1.46%10.831.03
11/15976984975978+0.1%31,100295億2913万+2.19%10.91.04
11/14968977966977+0.83%30,200294億9893万+1.98%10.891.04
11/11965969960969+0.94%37,200292億5739万+1.04%10.81.03
11/10954960951960+0.63%30,000289億8565万0%10.71.02
11/09951954943954+0.53%26,800288億449万-0.73%10.641.01
11/08940951940949+1.28%33,800286億5352万-1.35%10.581.01
11/07932938932937+0.75%30,300282億9120万-2.7%10.450.99
11/04933936928930-0.75%53,400280億7984万-3.73%10.370.99
11/02947950933937-1.26%137,800282億9120万-3.2%10.450.99
11/01946957945949-0.11%52,300286億5352万-2.27%10.581.01
10/319509559439500%131,100286億8371万-2.16%10.591.01
10/28935955934950+2.48%614,300286億8371万-2.36%10.591.01
10/27920928914927+0.43%198,200279億8926万-4.73%10.340.98
10/26927929919923+0.65%71,100278億6849万-5.43%10.290.98
10/25911927911917+1.1%110,100276億8733万-6.24%10.220.97
10/24925927907907-1.63%191,200273億8540万-7.45%10.110.96
10/21937946922922-7.52%388,100278億3830万-6.21%10.280.98
10/20993997989997+0.61%15,800301億280万+1.12%11.121.06
10/19993998990991-0.5%12,400299億2164万+0.51%11.051.05
10/18996998989996+1.53%15,300300億7261万+1.01%11.111.06
10/17999999981981-1.7%13,400296億1971万-0.51%10.941.04
10/14994999988998+1.42%30,700301億3299万+1.32%11.131.06
10/13983992978984+0.1%16,700297億1029万-0.1%10.971.04
10/12975990959983+1.24%41,900296億8009万-0.1%10.961.04
10/11986993971971-2.51%36,100293億1777万-1.42%10.831.03
10/079851,000981996-0.1%23,400300億7261万+1.12%11.111.06
10/069841,000984997+0.71%20,500301億280万+1.12%11.121.06
10/05993999990990-0.4%34,200298億9145万+0.41%11.041.05
10/04972997972994+2.26%29,200300億1222万+0.61%11.081.06
10/03975980966972-1.02%27,100293億4797万-1.72%10.841.03
09/30989996982982-2.29%17,700296億4990万-1.01%10.951.04
09/299891,0059881,005+1.31%30,800303億4435万+1.11%11.211.07
09/28978992976992+0.2%25,300299億5183万-0.4%11.061.05
09/27969990969990+2.48%23,800298億9145万-0.8%11.041.05
09/26970975966966-1.73%22,900291億6681万-3.4%10.771.03
09/22970984970983+1.34%17,600296億8009万-1.99%10.961.04
09/21971974970970-1.22%14,500292億8758万-3.58%10.821.03
09/20974987974982+0.72%18,700296億4990万-2.68%10.951.04
09/16975983975975-0.31%13,700294億3855万-3.56%10.871.03
09/15976983976978-0.2%17,200295億2913万-3.55%10.91.04
09/14980990977980-1.21%25,100295億8951万-3.54%10.931.04
09/13990997990992-0.6%8,600299億5183万-2.46%11.061.05
09/12995998990998+0.71%10,400301億3299万-2.06%11.131.06
09/099901,001990991-0.3%22,700299億2164万-2.94%11.051.05
09/08979996978994+2.37%20,200300億1222万-2.64%11.081.06
09/07980980965971-1.02%26,000293億1777万-4.99%10.831.03
09/06976987975981+0.51%22,100296億1971万-4.29%10.941.04
09/05989989976976-1.51%22,400294億6874万-4.97%10.881.04
09/02991995989991+0.1%20,800299億2164万-3.79%11.051.05
09/019991,003990990-1.2%44,200298億9145万-4.07%11.041.05
08/311,0131,0141,0021,002-0.99%20,300302億5377万-3.09%11.171.06
08/301,0081,0231,0081,012-1.27%36,600305億5570万-2.32%11.261.07
08/291,0201,0281,0141,025-0.68%86,200309億4822万-1.25%11.411.09
08/261,0381,0411,0301,032-0.58%18,200311億5957万-0.67%11.491.09
08/251,0441,0521,0381,038-0.57%34,000313億4073万-0.29%11.551.1
08/241,0471,0471,0401,044+0.29%10,600315億2189万+0.19%11.621.11
08/231,0421,0451,0401,041-0.86%14,000314億3131万0%11.591.1
08/221,0431,0551,0401,050+0.19%14,800317億305万+0.86%11.691.11
08/191,0421,0491,0411,048+0.58%10,700316億4266万+0.77%11.661.11
08/181,0411,0491,0381,042-0.57%12,700314億6150万+0.19%11.61.1
08/171,0411,0481,0391,048+1.26%18,900316億4266万+0.87%11.661.11
08/161,0351,0401,0321,035-0.48%21,800312億5015万-0.38%11.521.1
08/151,0391,0401,0311,040+0.1%13,000314億112万+0.19%11.581.1
08/121,0331,0391,0291,039+1.07%24,600313億7092万+0.1%11.561.1
08/101,0351,0351,0221,028+0.49%11,400310億3880万-0.87%11.441.09
08/091,0361,0361,0231,023-1.54%14,800308億8783万-1.35%11.391.08
08/081,0371,0391,0241,039+0.58%14,500313億7092万+0.19%11.561.1
08/051,0171,0331,0161,033+1.87%14,100311億8976万-0.29%11.51.09
08/041,0211,0221,0121,014-0.59%17,200306億1609万-2.12%11.291.07
08/031,0301,0301,0201,020-0.68%16,400307億9725万-1.54%11.351.08
08/021,0381,0381,0271,027-1.44%19,300310億860万-0.87%11.431.09
08/011,0381,0421,0341,042+0.48%20,300314億6150万+0.58%11.61.1
07/291,0411,0431,0361,037-0.48%10,000313億1054万+0.29%11.541.1
07/281,0451,0521,0351,042-0.29%38,600314億6150万+0.87%11.61.1
07/271,0581,0581,0451,045-1.6%18,800315億5208万+1.36%11.631.11
07/261,0551,0641,0511,062+0.47%14,000320億6537万+3.31%11.821.13
07/251,0571,0581,0521,057-0.28%13,200319億1440万+3.22%11.771.12