時価総額

2022/08/05~2022/12/30

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
12/30475479474474-0.42%5,661,9007848億7773万-1.86%110.940.59
12/29474476471476+0.42%6,469,7007881億8945万-1.65%111.410.59
12/28472475471474+0.64%5,929,5007848億7773万-2.27%110.940.59
12/27476478471471-0.63%5,204,8007799億1015万-3.09%110.240.59
12/26473475470474+0.42%4,013,7007848億7773万-2.67%110.940.59
12/23469472466472+0.21%5,354,9007815億6601万-3.08%110.480.59
12/22475476470471+0.21%5,228,7007799億1015万-3.48%110.240.59
12/21473479470470-0.42%8,463,5007782億5429万-3.69%110.010.59
12/20481484470472-1.46%11,155,8007815億6601万-3.48%110.480.59
12/19481483478479-0.62%6,691,3007931億5703万-2.04%112.110.6
12/16487488482482-2.43%10,536,0007981億2461万-1.43%112.820.6
12/154924954924940%4,573,8008179億9494万+1.02%115.630.62
12/14488494487494+1.86%6,083,4008179億9494万+1.23%115.630.62
12/13487488483485+0.41%4,890,6008030億9220万-0.61%113.520.61
12/12484485482483-0.21%5,428,0007997億8047万-0.82%113.050.6
12/09483488483484-0.62%7,801,2008014億3634万-0.62%113.280.6
12/08487488481487-0.61%6,508,0008064億392万+0.21%113.990.61
12/074884944864900%6,758,5008113億7150万+0.82%114.690.61
12/06487491486490+0.62%5,051,2008113億7150万+0.62%114.690.61
12/05491492486487+0.21%7,644,2008064億392万0%113.990.61
12/02492493484486-2.02%8,109,6008047億4806万-0.41%113.750.61
12/01496499494496-0.4%5,327,6008213億666万+1.43%116.090.62
11/30494498491498+0.61%9,486,5008246億1838万+1.84%116.560.62
11/294954974914950%5,438,5008196億5080万+1.23%115.860.62
11/28502502493495-1.2%6,439,7008196億5080万+1.02%115.860.62
11/25500501498501+0.8%5,321,6008295億8596万+2.24%117.260.63
11/24497500495497+1.02%6,345,5008229億6252万+1.43%116.330.62
11/224924954924920%5,354,7008146億8322万+0.2%115.160.61
11/21488492488492+1.03%5,436,4008146億8322万+0.2%115.160.61
11/18487490486487+0.83%6,533,3008064億392万-1.02%113.990.61
11/174834864824830%3,838,0007997億8047万-1.83%113.050.6
11/16487487481483-0.41%5,694,9007997億8047万-2.03%113.050.6
11/15480486479485+1.04%5,383,8008030億9220万-1.62%113.520.61
11/144814844794800%6,629,7007948億1289万-2.83%112.350.6
11/11483484476480+1.05%7,227,0007948億1289万-3.03%112.350.6
11/10477480475475-1.66%6,233,3007865億3359万-4.43%111.180.59
11/09484484478483-0.21%8,783,6007997億8047万-3.21%113.050.6
11/08476485473484+2.54%10,378,0008014億3634万-3.01%113.280.6
11/07473473468472+1.07%9,130,9007815億6601万-5.6%110.480.59
11/04469475461467-0.21%13,783,5007732億8671万-6.79%109.310.58
11/02480482461468-5.26%33,153,9007749億4257万-6.96%109.540.58
11/01496501494494-1.4%13,486,6008179億9494万-2.18%115.630.62
10/31502507501501+0.6%5,079,5008295億8596万-0.79%117.260.63
10/28501505498498-1.19%9,350,9008246億1838万-1.78%116.560.62
10/27511512503504-1.18%4,640,7008345億5354万-0.79%117.970.63
10/26509515508510+0.39%6,235,7008444億8870万0%119.370.64
10/25504509503508+0.99%5,171,7008411億7698万-0.59%118.90.63
10/24505509502503+0.8%5,126,5008328億9768万-1.76%117.730.63
10/21500504499499-1.19%4,810,3008262億7424万-2.92%116.80.62
10/20508510504505-0.98%5,155,2008362億940万-2.13%118.20.63
10/19508514508510+0.2%4,838,5008444億8870万-1.54%119.370.64
10/18507510504509+0.79%5,928,8008428億3284万-1.93%119.140.63
10/175035075025050%5,124,8008362億940万-3.07%118.20.63
10/14504507498505+2.23%7,741,4008362億940万-3.44%118.20.63
10/13493495491494+0.2%6,513,7008179億9494万-5.9%115.630.62
10/12498500493493-1.2%8,435,9008163億3908万-6.45%115.390.62
10/11500506498499-1.19%6,488,6008262億7424万-5.67%116.80.62
10/07504510503505-1.94%8,589,0008362億940万-4.72%118.20.63
10/06516520514515-0.39%7,237,0008527億6800万-3.2%120.540.64
10/05519521515517+0.39%7,054,2008560億7972万-3.18%121.010.64
10/04513517510515+2.79%7,803,5008527億6800万-3.74%120.540.64
10/03497502494501+0.8%7,340,9008295億8596万-6.7%117.260.63
09/30506507494497-1.78%9,618,0008229億6252万-7.79%116.330.59
09/29507509500506-0.2%10,833,6008378億6526万-6.64%118.430.6
09/28510513504507-1.36%11,585,3008395億2112万-6.8%118.670.6
09/275135225125140%8,385,9008511億1214万-5.86%120.310.61
09/26532533512514-4.46%12,750,1008511億1214万-6.2%120.310.61
09/225385395335380%7,315,7008908億5279万-2.18%125.920.64
09/21537542536538-0.19%4,882,4008908億5279万-2.36%125.920.64
09/20539545538539+0.56%5,010,0008925億865万-2.36%126.160.64
09/16539542535536-1.11%8,282,2008875億4107万-3.07%125.460.64
09/155485485415420%4,422,0008974億7623万-2.17%126.860.64
09/14544545540542-1.63%7,583,8008974億7623万-2.34%126.860.64
09/13550553549551-0.36%4,386,5009123億7897万-0.72%128.970.65
09/12557558549553+0.18%5,489,2009156億9069万-0.36%129.430.66
09/09555556548552-0.72%8,968,7009140億3483万-0.54%129.20.65
09/08548557547556+2.39%7,994,2009206億5827万+0.36%130.140.66
09/07545547542543-0.55%6,226,2008991億3209万-1.99%127.090.64
09/06545548543546+0.37%4,072,4009040億9967万-1.44%127.80.65
09/055465485435440%4,565,5009007億8795万-1.81%127.330.64
09/025435465405440%5,209,1009007億8795万-1.63%127.330.64
09/01548552543544-1.09%7,318,0009007億8795万-1.45%127.330.64
08/31552554550550-1.61%10,498,1009107億2311万-0.18%128.730.65
08/30558559553559+1.27%4,152,9009256億2585万+1.64%130.840.66
08/29545555545552-1.08%5,365,5009140億3483万+0.55%129.20.65
08/26561561555558-0.18%6,125,5009239億6999万+1.82%130.60.66
08/25565565557559-0.71%4,720,1009256億2585万+2.38%130.840.66
08/24569569563563+0.36%5,354,0009322億4929万+3.3%131.780.67
08/235585625575610%4,321,6009289億3757万+3.31%131.310.67
08/225585625555610%4,409,9009289億3757万+3.7%131.310.67
08/19565567560561+0.36%5,658,0009289億3757万+4.08%131.310.67
08/18560563557559-1.58%7,305,3009256億2585万+4.29%130.840.66
08/17564569563568+1.43%7,453,9009405億2859万+6.37%132.950.67
08/16561564558560-1.23%4,966,5009272億8171万+5.07%131.070.66
08/15568570564567+0.35%5,101,4009388億7273万+6.78%132.710.67
08/12565570561565+1.25%8,430,8009355億6101万+6.6%132.240.67
08/10549558549558+1.27%6,251,8009239億6999万+5.68%130.60.66
08/09553555549551+0.18%5,010,2009123億7897万+4.55%128.970.65
08/08544554543550+1.48%7,119,1009107億2311万+4.56%128.730.65
08/05534544531542+0.93%6,978,7008974億7623万+3.24%126.860.64