時価総額

2022/02/01~2022/06/29

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
06/294,2154,2154,1654,170-3.02%946,1001兆2026億-2.5%18.941.24
06/284,2704,3004,2404,300+0.58%816,2001兆2401億+0.54%19.531.28
06/274,2654,2904,2254,275+1.66%687,3001兆2329億-0.19%19.421.27
06/244,2104,2254,1604,205+1.57%1,123,8001兆2127億-2.1%19.11.25
06/234,2354,2604,1354,140-3.5%1,672,9001兆1940億-3.79%18.811.23
06/224,3304,3504,2704,290-1.61%1,140,2001兆2372億-0.49%19.491.28
06/214,3404,4054,3154,360+1.87%828,3001兆2574億+1.02%19.811.3
06/204,3004,3004,2304,280+1.3%914,0001兆2343億-0.88%19.441.27
06/174,1504,2254,1254,225-0.94%2,254,7001兆2185億-2.54%19.191.26
06/164,2754,3404,2504,265+1.43%1,132,0001兆2300億-1.98%19.381.27
06/154,2104,2454,1704,205+1.08%1,075,6001兆2127億-3.64%19.11.25
06/144,1504,1904,1254,160-2%1,404,3001兆1997億-5.07%18.91.24
06/134,2854,3404,2054,245-2.97%1,532,0001兆2243億-3.59%19.281.26
06/104,3604,3854,2904,375+0.46%1,385,5001兆2617億-1.06%19.881.3
06/094,3754,3804,3154,3550%1,006,2001兆2560億-1.91%19.781.3
06/084,3404,3704,3004,355+0.46%1,390,9001兆2560億-2.33%19.781.3
06/074,3004,3354,2804,335+1.4%1,305,9001兆2502億-3.09%19.691.29
06/064,2754,2904,1654,275-3.17%1,735,9001兆2329億-4.68%19.421.27
06/034,3804,4154,3454,415+2.2%958,9001兆2733億-1.98%20.061.31
06/024,3454,3654,2754,320-1.26%850,1001兆2459億-4.42%19.631.29
06/014,2904,3954,2904,375+1.74%929,1001兆2617億-3.66%19.881.3
05/314,2954,3354,2704,300-0.58%1,371,7001兆2401億-5.76%19.531.28
05/304,2904,3454,2654,325+2.25%1,072,5001兆2473億-5.71%19.651.29
05/274,2054,2404,1704,230+2.3%941,9001兆2199億-8.24%19.221.26
05/264,2404,2404,1154,135-0.96%1,715,3001兆1925億-10.83%18.791.23
05/254,4004,4004,1604,175-6.39%2,087,8001兆2041億-10.62%18.971.24
05/244,5754,6154,4304,460-2.3%1,250,9001兆2863億-5.15%20.261.33
05/234,4654,5704,4604,565+3.4%754,4001兆3165億-3.24%20.741.36
05/204,3454,4204,3204,415+2.08%932,9001兆2733億-6.6%20.061.31
05/194,3354,3754,2854,325-2.37%1,191,5001兆2473億-8.83%19.651.29
05/184,4154,4454,3254,430+0.34%1,202,1001兆2776億-6.99%20.131.32
05/174,5654,5804,3754,415-6.16%1,856,3001兆2733億-7.66%20.061.31
05/164,6954,7704,6554,705+1.73%1,147,6001兆3569億-2.04%21.371.4
05/134,6454,6854,5504,625+0.98%1,089,0001兆3338億-3.93%21.011.38
05/124,6254,6754,5654,580-1.82%856,5001兆3209億-5.1%20.811.36
05/114,6654,7454,6554,6650%701,5001兆3454億-3.6%21.191.39
05/104,7054,7354,6404,665-1.37%712,4001兆3454億-3.87%21.191.39
05/094,7654,8054,6854,730-1.87%714,0001兆3641億-2.79%21.491.41
05/064,8004,8404,7154,820-0.41%1,051,3001兆3901億-1.13%21.91.43
05/024,6754,8654,6654,840+2.87%1,073,7001兆3959億-0.86%21.991.44
04/284,6154,7254,5804,705+1.4%1,112,2001兆3569億-3.68%21.371.4
04/274,6554,6954,5854,640-2.32%1,169,9001兆3382億-5.19%21.081.38
04/264,7754,8254,7454,750-0.94%941,7001兆3699億-3.18%21.581.41
04/254,7954,8104,7254,795-1.24%874,6001兆3829億-2.34%21.781.43
04/224,8504,8754,7904,855-1.22%888,6001兆4002億-1.06%22.061.45
04/214,8954,9554,8804,9150%758,1001兆4175億+0.14%22.331.46
04/204,9304,9504,8704,915+0.31%746,0001兆4175億+0.31%22.331.46
04/194,9654,9754,8204,900+0.1%678,6001兆4132億+0.31%22.261.46
04/184,9154,9504,8404,895-1.81%635,7001兆4117億+0.6%22.241.46
04/154,9305,0304,9204,985+0.81%1,016,5001兆4377億+2.95%22.651.48
04/144,8904,9654,8704,945+1.75%894,7001兆4261億+2.76%22.471.47
04/134,8304,8654,7604,860+1.25%694,9001兆4016億+1.78%22.081.45
04/124,8054,8304,7254,800-1.03%813,8001兆3843億+1.27%21.811.43
04/114,8104,9104,8004,850+1.15%815,3001兆3987億+2.95%22.031.44
04/084,9204,9204,7404,795-1.84%1,420,5001兆3829億+2.24%21.781.43
04/074,8904,9004,8154,885-1.41%895,2001兆4088億+4.49%22.191.45
04/064,9204,9654,8954,955-0.3%1,025,0001兆4290億+6.26%22.511.47
04/054,9755,0104,9154,970+0.91%918,2001兆4333億+6.84%22.581.48
04/044,9204,9354,8554,925+0.41%708,9001兆4204億+6.23%22.371.47
04/014,8504,9454,8104,905-2.29%1,410,2001兆4146億+6.12%22.281.46
03/314,9155,0304,8905,020+0.7%1,264,4001兆4478億+8.92%22.811.49
03/305,0305,0604,9104,985+0.3%1,015,2001兆4377億+8.49%22.791.49
03/294,9304,9704,8454,970-0.3%1,161,8001兆4333億+8.33%22.721.49
03/284,9355,0204,9154,985+1.53%731,3001兆4377億+8.77%22.791.49
03/254,9504,9554,8304,910-0.61%933,5001兆4160億+7.23%22.451.47
03/244,9304,9654,8354,940-0.1%786,0001兆4247億+7.91%22.591.48
03/234,8954,9554,8054,945+1.96%1,153,4001兆4261億+8.32%22.611.48
03/224,8154,8604,7904,850+2.65%1,151,0001兆3987億+6.83%22.181.45
03/184,8204,8254,6804,725-2.78%1,958,9001兆3627億+4.51%21.61.42
03/174,7604,8854,7104,860+2.75%1,234,9001兆4016億+7.9%22.221.46
03/164,6704,7804,6604,730+4.42%1,740,1001兆3641億+5.56%21.631.42
03/154,3404,5454,2854,530+2.03%1,192,9001兆3064億+1.59%20.711.36
03/144,3354,4804,3204,440+3.5%1,073,9001兆2805億-0.07%20.31.33
03/114,2354,3554,2254,290+1.54%1,711,0001兆2372億-3.23%19.621.29
03/104,1054,2404,0704,225+4.71%1,672,9001兆2185億-4.58%19.321.27
03/093,9904,1353,9504,035+1.77%1,328,9001兆1637億-8.71%18.451.21
03/084,0154,1203,9553,965-2.94%1,370,7001兆1435億-10.21%18.131.19
03/074,2604,2904,0404,085-5.66%1,315,7001兆1781億-7.45%18.681.22
03/044,3604,3654,2154,330-1.7%1,627,4001兆2488億-1.7%19.81.3
03/034,5904,6304,3854,405-4.03%1,439,3001兆2704億+0.36%20.141.32
03/024,6404,6654,5554,590-2.03%926,0001兆3238億+5.01%20.991.38
03/014,6954,7304,6554,685+2.4%1,046,3001兆3512億+7.63%21.421.4
02/284,5504,6054,5104,575-0.11%805,4001兆3194億+5.56%20.921.37
02/254,5604,6404,5304,580+0.22%979,3001兆3209億+5.99%20.941.37
02/244,6204,6704,5054,570-2.04%1,926,3001兆3180億+6.28%20.91.37
02/224,6954,7304,6304,665-2.91%1,296,4001兆3454億+8.94%21.331.4
02/214,7454,8404,7404,805-1.13%749,7001兆3858億+12.79%21.971.44
02/184,8804,9554,8354,860-0.51%1,120,6001兆4016億+14.87%22.221.46
02/174,9254,9604,8254,885+0.1%1,337,4001兆4088億+16.23%22.341.46
02/164,6754,9004,6754,880+5.63%1,996,7001兆4074億+16.97%22.311.46
02/154,4354,6404,4104,620+7.32%2,680,6001兆3324億+11.7%21.121.38
02/144,3604,3904,2554,305-1.71%1,364,0001兆2416億+4.62%19.681.29
02/104,4154,4354,3154,380+1.74%1,433,9001兆2632億+6.67%20.031.31
02/094,3304,3454,2654,305+0.7%1,030,3001兆2416億+5%19.681.29
02/084,2004,3004,1954,275+2.15%715,0001兆2329億+4.42%19.551.28
02/074,1154,1904,0954,185+0.97%500,0001兆2069億+2.4%19.131.25
02/044,1954,2304,1004,145-1.07%680,0001兆1954億+1.47%18.951.24
02/034,1304,2154,1004,190+0.84%598,6001兆2084億+2.52%19.161.26
02/024,0854,1704,0704,155+3.49%679,5001兆1983億+1.71%191.24
02/013,9254,0503,9254,015+1.9%664,9001兆1579億-1.71%18.361.2