時価総額

2022/04/20~2022/09/14

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
09/143,5413,5943,5343,562-2.68%2,575,3005兆9808億-3.63%15.654.11
09/133,6653,6893,6513,660-0.11%1,287,5006兆1453億-1.21%16.084.23
09/123,6653,6763,6363,664+0.11%1,228,6006兆1520億-1.24%16.14.23
09/093,6313,6753,6083,660+1.72%2,897,6006兆1453億-1.45%16.084.23
09/083,5623,5983,5523,598+2.57%2,236,9006兆412億-3.15%15.814.16
09/073,5553,5663,4663,508-1.35%2,310,7005兆8901億-5.62%15.414.05
09/063,5503,6043,5493,556-0.11%1,172,4005兆9707億-4.43%15.624.11
09/053,5503,5833,5413,560-0.92%1,005,2005兆9774億-4.58%15.644.11
09/023,5933,6043,5603,593+1.38%2,306,5006兆328億-3.88%15.794.15
09/013,5603,5793,5353,544-1.8%2,150,2005兆9505億-5.32%15.574.09
08/313,6203,6263,5943,609-1.34%2,698,1006兆597億-3.73%15.864.17
08/303,6763,6913,6393,658+0.44%1,254,6006兆1419億-2.4%16.074.22
08/293,6153,6533,6153,642-1.7%1,886,3006兆1151億-2.88%164.21
08/263,7163,7443,7003,705-0.48%1,280,1006兆2209億-1.31%16.284.28
08/253,7213,7283,6813,723+0.32%1,301,3006兆2511億-0.9%16.364.3
08/243,7333,7403,7063,711-0.43%1,337,2006兆2309億-1.22%16.34.29
08/233,7733,7843,7203,727-2.43%1,754,4006兆2578億-0.75%16.374.3
08/223,7893,8373,7863,820+0.53%1,402,4006兆4140億+1.76%16.784.41
08/193,8393,8573,7973,800-1.07%1,377,0006兆3804億+1.39%16.694.39
08/183,8683,8743,8243,841-0.98%1,141,5006兆4492億+2.56%16.874.44
08/173,8493,8793,8363,879+0.36%2,095,0006兆5130億+3.74%17.044.48
08/163,8513,8673,8233,865-0.08%1,243,0006兆4895億+3.51%16.984.46
08/153,8853,8903,8533,868+0.18%1,896,5006兆4945億+3.84%16.994.47
08/123,9143,9303,8383,861+2.03%4,141,8006兆4828億+3.87%16.964.46
08/103,7713,8203,7713,784+0.03%1,723,7006兆3535億+2.05%16.624.37
08/093,8083,8423,7753,783+0.08%1,747,9006兆3518億+2.27%16.624.37
08/083,7403,7853,7273,780+0.27%1,361,4006兆3468億+2.47%16.614.37
08/053,7203,7703,7113,770+1.97%1,911,7006兆3300億+2.53%16.564.35
08/043,7173,7243,6473,697+1.37%2,253,8006兆2074億+0.87%16.244.27
08/033,6473,6663,6163,647+1%2,294,0006兆1235億-0.3%16.024.21
08/023,7503,7703,6103,611-4.87%2,838,4006兆630億-1.23%15.864.17
08/013,7263,8163,7183,796+1.66%2,847,5006兆3737億+3.86%16.684.38
07/293,7233,7743,7113,734+0.43%3,624,9006兆2696億+2.44%16.44.31
07/283,7423,7423,6323,718+0.7%15,023,4006兆2427億+2.28%16.334.29
07/273,6383,7043,6313,692+2.7%3,660,8006兆1990億+1.93%16.224.26
07/263,6863,7043,5893,595-3%3,428,4006兆362億-0.36%15.794.15
07/253,7393,7493,6823,706-1.15%2,731,5006兆2225億+3.03%16.284.28
07/223,7283,8343,6683,749-0.5%4,464,3006兆2947億+4.69%16.474.33
07/213,7153,7683,6843,768+0.96%3,349,3006兆3266億+5.66%16.554.35
07/203,6883,7343,6763,732+2.44%2,700,8006兆2662億+5.13%16.44.31
07/193,7023,7073,6203,643-1.65%2,434,6006兆1168億+2.94%164.21
07/153,6903,7333,6833,704+0.41%2,057,2006兆2192億+4.75%16.274.28
07/143,6853,7073,6563,689-0.86%1,825,5006兆1940億+4.45%16.214.26
07/133,6773,7483,6773,721+0.7%1,827,5006兆2477億+5.38%16.354.3
07/123,7033,7433,6803,695-1.12%2,437,4006兆2041億+4.76%16.234.27
07/113,7273,7613,7053,737+2.19%2,512,0006兆2746億+6.16%16.424.32
07/083,7143,7143,6103,657-0.19%4,208,9006兆1403億+4.13%16.074.22
07/073,6323,6753,6023,664+1.1%2,485,7006兆1520億+4.51%16.14.23
07/063,5463,6393,5463,624+1.48%2,598,0006兆849億+3.54%15.924.19
07/053,5613,5893,5293,571+1.19%1,399,0005兆9959億+2.12%15.694.12
07/043,5163,5703,5113,529+1.52%1,620,6005兆9253億+0.97%15.54.08
07/013,5083,5333,4383,476+0.17%2,828,5005兆8364億-0.52%15.274.01
06/303,5743,5763,4513,470-1.64%3,418,1005兆8263億-0.63%15.244.01
06/293,5353,5453,5063,528-1.7%3,456,0005兆9237億+1.06%15.494.07
06/283,5653,5973,5403,589+0.36%1,853,9006兆261億+2.81%15.764.14
06/273,5993,6063,5653,576+0.17%1,485,3006兆43億+2.49%15.714.13
06/243,5263,5853,5153,570+2.79%2,390,5005兆9942億+2.26%15.684.12
06/233,4303,5093,4223,473+2.21%2,275,6005兆8313億-0.46%15.254.01
06/223,3833,4233,3553,398+1.77%1,974,4005兆7054億-2.66%14.923.92
06/213,3593,3813,3213,339+0.75%2,220,1005兆6063億-4.6%14.663.85
06/203,3453,3573,2903,314+0.09%1,892,6005兆5643億-5.53%14.553.83
06/173,2763,3283,2583,311-1.69%2,747,2005兆5593億-5.88%14.543.82
06/163,4373,4393,3683,368-0.36%2,012,3005兆6550億-4.59%14.793.89
06/153,4463,4503,3733,380-2.28%2,449,6005兆6752億-4.44%14.843.9
06/143,5003,5203,4223,459-2.67%2,272,2005兆8078億-2.56%15.193.99
06/133,5573,5773,5303,554-1.5%1,947,8005兆9673億-0.2%15.614.1
06/103,6183,6473,5653,608-1.58%2,620,2006兆580億+1.18%15.854.17
06/093,6313,6763,6263,666+0.99%2,179,3006兆1554億+2.52%16.14.23
06/083,5693,6333,5663,630+3.24%2,326,5006兆949億+1.28%15.944.19
06/073,5213,5443,4973,516-0.73%1,560,9005兆9035億-2.2%15.444.06
06/063,4913,5663,4883,542+1.29%1,864,6005兆9472億-1.91%15.564.09
06/033,5193,5253,4813,497-0.11%1,961,5005兆8716億-3.48%15.364.04
06/023,5393,5463,4733,501-1.38%1,677,9005兆8783億-4.03%15.384.04
06/013,5213,5763,5193,550+0.62%1,929,5005兆9606億-3.38%15.594.1
05/313,5283,5683,4683,528+0.4%7,075,3005兆9237億-4.65%15.494.07
05/303,4933,5423,4753,514+2.48%4,039,6005兆9002億-5.72%15.434.06
05/273,4733,4753,4023,429-0.46%2,401,8005兆7574億-8.66%15.063.96
05/263,5003,5333,4413,445-1.77%2,184,1005兆7843億-8.98%15.133.98
05/253,5553,5653,5043,507-1.24%1,878,1005兆8884億-8.12%15.44.05
05/243,5873,6043,5483,551-1.72%2,018,9005兆9623億-7.74%15.64.1
05/233,5803,6143,5553,613+2.18%1,581,8006兆664億-6.81%15.874.17
05/203,5503,5773,5273,536+0.31%1,931,4005兆9371億-9.29%15.534.08
05/193,5553,6053,5163,525-2.87%2,966,8005兆9186億-10.19%15.484.07
05/183,5843,6463,5653,629+2.63%2,491,8006兆933億-8.15%15.944.19
05/173,5843,5923,5323,536-0.84%2,170,5005兆9371億-10.95%15.534.08
05/163,6503,6593,5663,566-0.7%1,611,4005兆9875億-10.67%15.664.12
05/133,5793,6253,5573,591+1.13%2,086,0006兆294億-10.54%15.774.15
05/123,6483,6653,5463,551-4.47%2,479,4005兆9623億-12%15.64.1
05/113,7023,7613,7013,7170%1,765,5006兆2410億-8.34%16.324.29
05/103,6853,7383,6523,717+0.57%1,784,0006兆2410億-8.67%16.324.29
05/093,7933,8183,6913,696-3.85%2,501,6006兆2057億-9.61%16.234.27
05/063,8413,8653,7413,844-0.7%2,760,2006兆4542億-6.45%16.884.44
05/023,9003,9003,8463,871-0.82%2,012,0006兆4996億-6.09%174.47
04/283,9483,9483,8483,903-0.08%3,104,4006兆5533億-5.59%17.144.51
04/273,8253,9193,7923,906+1.19%4,684,6006兆5583億-5.67%17.154.51
04/263,9954,0273,8113,860-6.36%4,120,6006兆4811億-6.99%16.954.46
04/254,1354,1504,0964,122-0.46%1,918,3006兆9210億-0.82%18.14.76
04/224,1884,1964,1084,141-1.36%1,459,2006兆9529億-0.26%18.194.78
04/214,2274,2394,1504,198-0.4%2,188,5007兆486億+1.28%18.444.85
04/204,1824,2524,1614,215+0.91%1,872,9007兆772億+2.01%18.514.87