時価総額

2022/01/24~2022/06/21

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
06/211,1681,1861,1661,179+1.38%118,900589億5000万-5.3%10.012.29
06/201,2011,2011,1591,163-1.02%163,700581億5000万-6.89%9.872.26
06/171,1811,1891,1751,175-2.16%196,600587億5000万-6.3%9.972.28
06/161,2381,2431,1961,201-2.36%176,600600億5000万-4.76%10.192.33
06/151,2431,2521,2301,230-1.13%87,900615億-2.77%10.442.39
06/141,2351,2461,2301,244-0.48%138,100622億-2.05%10.562.41
06/131,2531,2611,2471,250-1.11%132,900625億-1.96%10.612.43
06/101,2501,2681,2451,264+0.32%168,400632億-1.17%10.732.45
06/091,2701,2821,2521,260-0.71%251,100630億-1.72%10.692.44
06/081,2791,2821,2671,269-0.24%72,700634億5000万-1.25%10.772.46
06/071,2741,2841,2681,272+0.39%115,500636億-1.17%10.82.47
06/061,2601,2711,2551,2670%102,000633億5000万-1.63%10.752.46
06/031,2751,2821,2551,267+0.8%111,500633億5000万-1.78%10.752.46
06/021,2701,2741,2531,257-1.41%120,000628億5000万-2.78%10.672.44
06/011,2531,2751,2531,275+1.35%78,900637億5000万-1.54%10.822.47
05/311,2541,2661,2501,258+0.8%142,200629億-2.93%10.682.44
05/301,2451,2491,2351,248+0.73%394,200624億-3.85%10.592.42
05/271,2651,2651,2321,239-0.64%97,700619億5000万-4.69%10.522.4
05/261,2381,2611,2371,247+1.3%123,800623億5000万-4.22%10.582.42
05/251,2541,2541,2301,231-1.2%155,900615億5000万-5.53%10.452.39
05/241,2781,2781,2461,246-2.96%161,600623億-4.67%10.572.42
05/231,2741,2851,2721,284+1.82%96,600642億-1.98%10.92.49
05/201,2691,2741,2501,261-0.55%126,700630億5000万-3.74%10.72.45
05/191,2501,2731,2471,268-0.63%117,500634億-3.28%10.762.46
05/181,2801,2871,2641,276-0.62%162,000638億-2.74%10.832.48
05/171,2681,2901,2591,284+1.1%159,200642億-2.36%10.92.49
05/161,3051,3151,2681,270-6.41%330,800635億-3.64%10.782.46
05/131,3191,3571,3131,357+3.91%118,000678億5000万+2.65%11.522.63
05/121,3501,3501,3061,306-2.9%187,600653億-1.28%11.082.53
05/111,3481,3521,3251,345-1.47%133,400672億5000万+1.66%11.422.61
05/101,3581,3711,3441,365+1.26%176,100682億5000万+3.25%11.582.65
05/091,3541,3801,3441,348+0.07%221,900674億+2.12%11.442.62
05/061,3431,3501,3201,347+1.05%191,700673億5000万+2.05%11.432.61
05/021,3161,3371,3161,333+0.08%149,400666億5000万+1.06%11.312.59
04/281,2901,3321,2881,332+2.46%122,300666億+0.91%11.32.58
04/271,2901,3021,2791,300-1.22%331,000650億-1.52%11.032.52
04/261,3351,3371,3131,316-0.83%108,000658億-0.38%11.172.55
04/251,3161,3331,3111,327+0.84%143,400663億5000万+0.45%11.262.57
04/221,3121,3161,2911,316+0.92%86,000658億-0.38%11.172.55
04/211,3031,3111,2951,304+0.15%104,800652億-1.29%11.072.53
04/201,2981,3131,2951,302+1.24%99,800651億-1.44%11.052.53
04/191,2991,2991,2851,286-0.31%57,200643億-2.58%10.912.49
04/181,2771,2931,2721,290+0.39%83,300645億-2.12%10.952.5
04/151,3001,3001,2761,285-2.87%166,500642億5000万-2.43%10.912.49
04/141,3161,3311,3111,323+0.61%110,900661億5000万+0.46%11.232.57
04/131,2931,3151,2881,315+1.08%121,700657億5000万0%11.162.55
04/121,2741,3011,2701,301+2.28%201,200650億5000万-0.84%11.042.52
04/111,2831,2891,2671,272-1.62%179,300636億-2.97%10.82.47
04/081,3321,3431,2881,293-4.08%347,600646億5000万-1.52%10.972.51
04/071,3461,3551,3361,348-1.32%146,300674億+2.59%11.442.62
04/061,3701,3751,3481,366-0.8%143,600683億+3.96%11.592.65
04/051,3841,3861,3601,377+0.51%197,400688億5000万+4.87%11.692.67
04/041,3431,3711,3341,370+4.26%251,500685億+4.5%11.632.66
04/011,3121,3181,3011,314+0.15%108,300657億+0.31%11.152.55
03/311,3191,3191,3001,312-0.53%166,700656億+0.23%10.852.52
03/301,3081,3211,3081,319-1.93%164,300659億5000万+0.76%10.912.53
03/291,3351,3471,3101,345+0.52%207,000672億5000万+2.75%11.122.58
03/281,3411,3511,3261,338-0.15%182,000669億+2.29%11.062.57
03/251,3411,3481,3321,340+0.6%196,800670億+2.52%11.082.57
03/241,3331,3401,3241,332-0.37%169,100666億+1.99%11.012.55
03/231,3271,3401,3131,337+1.6%208,400668億5000万+2.37%11.062.56
03/221,3401,3401,3111,316-1.13%193,100658億+0.69%10.882.52
03/181,3041,3331,3021,331+1.14%181,800665億5000万+1.6%11.012.55
03/171,3081,3241,3011,316+2.41%139,200658億+0.3%10.882.52
03/161,2921,2941,2751,285-0.16%139,300642億5000万-2.21%10.632.46
03/151,2451,2951,2441,287+3.37%155,400643億5000万-2.35%10.642.47
03/141,2661,2671,2451,245-1.27%95,100622億5000万-5.82%10.32.39
03/111,2691,2811,2521,261-2.25%87,700630億5000万-4.97%10.432.42
03/101,2801,2981,2751,290+2.95%136,000645億-3.08%10.672.47
03/091,2541,2721,2441,253-0.08%128,600626億5000万-6.07%10.362.4
03/081,2751,2881,2461,254-2.34%180,100627億-6.28%10.372.4
03/071,2901,2941,2811,284-2.36%190,800642億-4.25%10.622.46
03/041,3201,3301,3061,315-0.6%178,600657億5000万-2.16%10.872.52
03/031,3401,3431,3201,323-0.9%161,200661億5000万-1.71%10.942.54
03/021,3311,3411,3241,335-1.62%124,600667億5000万-0.82%11.042.56
03/011,3351,3691,3321,357+2.26%219,700678億5000万+0.59%11.222.6
02/281,3231,3271,3031,327+0.3%122,800663億5000万-1.63%10.972.54
02/251,3201,3281,3101,323+1.38%108,100661億5000万-2.07%10.942.54
02/241,3091,3131,2881,305-0.84%136,400652億5000万-3.62%10.792.5
02/221,3101,3261,3051,316+0.3%118,300658億-3.16%10.882.52
02/211,3081,3191,2971,312+0.15%70,200656億-3.81%10.852.52
02/181,3001,3191,2901,310-0.38%155,100655億-4.38%10.832.51
02/171,3221,3361,3151,315-1.05%153,300657億5000万-4.5%10.872.52
02/161,3511,3511,3151,329-0.52%263,100664億5000万-3.97%10.992.55
02/151,3471,3521,3271,336-0.82%276,800668億-3.88%11.052.56
02/141,3831,3851,3321,347-4.06%300,000673億5000万-3.51%11.142.58
02/101,3971,4071,3921,404+1.74%128,000702億+0.21%11.612.69
02/091,3751,3821,3641,380+1.02%79,500690億-1.78%11.412.65
02/081,3791,3841,3611,366-0.73%78,800683億-3.26%11.32.62
02/071,3841,3911,3601,376-0.51%109,900688億-3.1%11.382.64
02/041,3601,3831,3481,383+1.39%82,300691億5000万-3.08%11.442.65
02/031,3751,3751,3511,364-0.8%118,200682億-4.82%11.282.62
02/021,3651,3831,3561,375+1.78%150,900687億5000万-4.45%11.372.64
02/011,3651,3781,3451,351-0.3%115,200675億5000万-6.57%11.172.59
01/311,3411,3731,3391,355+0.52%132,800677億5000万-6.74%11.22.6
01/281,3501,3631,3271,348+0.52%141,400674億-7.8%11.152.58
01/271,3891,3941,3261,341-1.9%179,900670億5000万-8.78%11.092.57
01/261,3511,3751,3501,367+2.01%125,100683億5000万-7.57%11.32.62
01/251,3971,3971,3311,340-3.8%251,100670億-9.89%11.082.57
01/241,3511,4021,3501,393+1.83%161,500696億5000万-6.95%11.522.67