時価総額

2022/04/04~2022/08/29

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
08/291,2721,3021,2701,297-0.38%142,900648億5000万+1.33%11.012.39
08/261,3151,3191,2991,302-0.61%116,200651億+1.8%11.052.4
08/251,2971,3141,2911,310+2.02%143,400655億+2.5%11.122.41
08/241,2771,2901,2771,284+0.78%49,000642億+0.71%10.92.37
08/231,2911,2921,2741,274-1.01%96,500637億+0.16%10.812.35
08/221,2911,2931,2731,287-0.92%121,100643億5000万+1.26%10.922.37
08/191,2691,3081,2691,299+2.77%239,700649億5000万+2.36%11.022.39
08/181,2521,2661,2511,264-0.47%102,200632億-0.16%10.732.33
08/171,2651,2801,2581,270+0.95%98,300635億+0.4%10.782.34
08/161,2701,2941,2501,258-2.48%261,900629億-0.55%10.682.32
08/151,2861,2951,2741,290+0.78%153,100645億+2.06%10.952.38
08/121,2621,2831,2601,280+1.43%136,300640億+1.43%10.862.36
08/101,2751,2751,2571,262-1.33%96,300631億+0.08%10.712.33
08/091,2731,2881,2731,279+0.79%96,800639億5000万+1.51%10.862.36
08/081,2801,2801,2641,269-1.09%124,500634億5000万+0.79%10.772.34
08/051,2851,2921,2791,2830%100,600641億5000万+2.07%10.892.36
08/041,2651,2851,2641,283+1.42%112,300641億5000万+2.23%10.892.36
08/031,2731,2741,2621,265-0.47%54,000632億5000万+0.96%10.742.33
08/021,2801,2901,2671,271-1.63%98,600635億5000万+1.52%10.792.34
08/011,2681,2941,2611,292+1.89%105,700646億+3.36%10.972.38
07/291,2871,2871,2681,268-1.63%98,700634億+1.68%10.762.34
07/281,2731,2931,2711,289+1.26%89,900644億5000万+3.62%10.942.38
07/271,2781,2851,2731,273-0.39%81,800636億5000万+2.74%10.82.35
07/261,2871,2871,2741,278+0.08%80,300639億+3.48%10.852.36
07/251,2751,2891,2661,277+0.16%103,900638億5000万+3.74%10.842.35
07/221,2631,2801,2591,275+1.03%119,200637億5000万+3.91%10.822.35
07/211,2471,2631,2451,262+1.77%123,300631億+3.1%10.712.33
07/201,2361,2421,2291,240+1.47%115,000620億+1.47%10.522.29
07/191,2281,2351,2221,222-0.49%86,100611億-0.08%10.372.25
07/151,2371,2451,2281,228-0.73%61,600614億+0.33%10.422.26
07/141,2351,2411,2271,237+0.16%61,900618億5000万+0.98%10.52.28
07/131,2351,2431,2321,2350%56,200617億5000万+0.73%10.482.28
07/121,2691,2691,2311,235-2.68%134,400617億5000万+0.65%10.482.28
07/111,2571,2701,2541,269+2.01%119,200634億5000万+3.25%10.772.34
07/081,2421,2611,2421,244+0.24%135,200622億+1.22%10.562.29
07/071,2501,2551,2381,241+0.08%86,000620億5000万+0.89%10.532.29
07/061,2591,2641,2381,240-0.8%78,000620億+0.81%10.522.29
07/051,2541,2591,2441,250+0.08%95,400625億+1.46%10.612.3
07/041,2441,2511,2361,249+1.46%120,900624億5000万+1.38%10.62.3
07/011,2301,2441,2241,231+0.74%169,000615億5000万-0.08%10.452.27
06/301,2301,2401,2201,222-1.05%92,400611億-0.81%10.372.37
06/291,2201,2351,2171,235-0.24%255,100617億5000万+0.16%10.482.4
06/281,2191,2391,2131,238+0.49%132,800619億+0.41%10.512.4
06/271,2441,2471,2231,232+1.48%167,900616億-0.08%10.462.39
06/241,2051,2141,2021,214+2.71%143,300607億-1.78%10.32.36
06/231,1681,1941,1681,182+1.29%135,200591億-4.45%10.032.29
06/221,1811,1861,1651,167-1.02%135,000583億5000万-5.96%9.92.26
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