時価総額

2021/12/15~2022/05/17

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
05/173,3753,4173,3673,407+1.73%1,387,6001兆7628億+4.06%14.432.31
05/163,3503,3893,3433,349+0.87%1,414,8001兆7328億+2.7%14.182.27
05/133,2743,3333,2023,320-0.06%2,017,7001兆7178億+2.09%14.062.25
05/123,1913,3383,1803,322+2.63%2,207,5001兆7188億+2.4%14.072.25
05/113,4003,4453,1103,237-4.74%3,431,0001兆6749億+0.09%13.712.19
05/103,4353,4463,3603,398-1.08%1,106,0001兆7582億+5.3%14.392.3
05/093,4413,4553,3973,435-0.17%1,249,8001兆7773億+6.81%14.552.33
05/063,3903,4483,3783,441+1.74%2,074,0001兆7804億+7.36%14.572.33
05/023,3503,3923,3373,382+1.47%1,591,6001兆7499億+5.95%14.322.29
04/283,2503,3433,2443,333+2.52%1,763,6001兆7609億+4.71%14.442.31
04/273,2403,2653,2233,251+0.65%3,456,6001兆7176億+2.39%14.082.25
04/263,2383,3003,2303,230-2.36%1,701,0001兆7065億+1.92%13.992.24
04/253,2503,3343,2493,308+1.88%1,779,2001兆7477億+4.65%14.332.29
04/223,2363,2543,2173,247+0.09%694,3001兆7155億+3.08%14.062.25
04/213,2503,2623,2383,244+0.75%1,072,8001兆7139億+3.25%14.052.25
04/203,2193,2523,1983,220+0.41%1,198,1001兆7012億+2.78%13.952.23
04/193,2033,2143,1793,207-0.28%845,8001兆6943億+2.69%13.892.22
04/183,1933,2213,1673,216-0.31%769,2001兆6991億+3.41%13.932.23
04/153,2053,2293,1853,226-0.03%679,1001兆7044億+4.13%13.972.24
04/143,1903,2483,1833,227+1.38%1,225,4001兆7049億+4.54%13.982.24
04/133,1213,1923,1123,183+1.18%1,115,2001兆6817億+3.65%13.792.21
04/123,1593,1833,1293,146-1.53%1,126,1001兆6621億+2.88%13.632.18
04/113,1703,1953,1613,1950%1,031,0001兆6880億+4.93%13.842.21
04/083,1753,1963,1453,195+1.65%1,752,5001兆6880億+5.41%13.842.21
04/073,0883,1463,0573,143+2.24%1,447,4001兆6605億+4.14%13.612.18
04/063,1143,1313,0693,074-1.25%1,231,9001兆6241億+2.26%13.312.13
04/053,1453,1493,0933,113-0.26%1,160,3001兆6447億+3.91%13.482.16
04/043,0893,1293,0723,121+1.6%816,2001兆6489億+4.56%13.522.16
04/013,0863,0993,0623,072+0.2%1,291,9001兆6230億+3.36%13.312.13
03/313,1523,1533,0633,066-1.83%1,191,3001兆6198億+3.48%18.592.28
03/303,1633,1763,0993,123-1.05%1,038,0001兆6500億+5.76%19.142.35
03/293,1503,1573,0973,156+0.96%1,305,0001兆6674億+7.27%19.342.37
03/283,1483,1483,1183,126-1.17%561,2001兆6515億+6.69%19.162.35
03/253,1453,1673,1263,163+1.48%906,0001兆6711億+8.36%19.382.38
03/243,0953,1173,0763,117+0.71%1,065,6001兆6468億+7.19%19.12.34
03/233,0703,0993,0523,095+1.84%1,136,7001兆6352億+6.83%18.972.33
03/223,0593,0733,0183,039+0.4%1,507,7001兆6056億+5.23%18.622.29
03/183,0593,0683,0183,027-0.85%2,722,3001兆5992億+5.07%18.552.28
03/173,0523,1073,0303,053+1.33%1,849,6001兆6130億+6.23%18.712.3
03/163,0183,0483,0063,013+1.41%1,360,9001兆5918億+5.09%18.462.27
03/152,9112,9752,9032,971+2.8%1,135,8001兆5697億+3.92%18.212.24
03/142,9332,9422,8902,890-0.93%1,027,9001兆5269億+1.33%17.712.17
03/112,9442,9502,8882,917-0.95%2,322,2001兆5411億+2.39%17.882.19
03/102,8982,9462,8762,945+3.88%2,290,9001兆5559億+3.55%18.052.22
03/092,8642,8782,8242,835-0.84%1,814,9001兆4978億-0.07%17.372.13
03/082,8172,8732,8172,859+1.24%2,227,3001兆5105億+0.85%17.522.15
03/072,7952,8912,7412,824-0.7%3,279,4001兆4920億-0.21%17.312.12
03/042,8802,8822,8272,844-0.94%1,339,3001兆5026億+0.64%17.432.14
03/032,8752,8892,8432,871+1.13%1,228,8001兆5168億+1.77%17.592.16
03/022,8382,8582,8122,839+0.5%1,315,0001兆4999億+0.89%17.42.14
03/012,8202,8532,8042,825-0.07%1,495,1001兆4925億+0.61%17.312.13
02/282,8142,8372,7802,827+0.75%1,637,9001兆4936億+0.86%17.322.13
02/252,8482,8562,7832,806-1.44%1,819,6001兆4825億+0.25%17.22.11
02/242,8302,8522,8172,847+0.99%2,023,4001兆5041億+1.86%17.452.14
02/222,8352,8542,8132,819-1.19%1,027,6001兆4893億+0.97%17.282.12
02/212,8252,8582,8002,853+0.04%834,2001兆5073億+2.22%17.482.15
02/182,8392,8622,8232,852-0.04%1,175,3001兆5068億+2.22%17.482.15
02/172,8672,8802,8352,853-0.59%1,272,0001兆5073億+2.33%17.482.15
02/162,8382,8752,8242,870+0.35%1,393,4001兆5163億+2.98%17.592.16
02/152,8472,8682,8352,860+0.03%1,437,4001兆5110億+2.73%17.532.15
02/142,8172,8742,8112,859+0.18%957,1001兆5105億+2.88%17.522.15
02/102,8612,8622,8372,854-0.35%1,232,3001兆5078億+2.88%17.492.15
02/092,8602,8752,8232,864-0.17%1,758,7001兆5131億+3.36%17.552.15
02/082,8432,8822,8432,869+1.34%1,178,0001兆5158億+3.61%17.582.16
02/072,7952,8462,7902,831+1.47%1,286,1001兆4957億+2.28%17.352.13
02/042,8112,8242,7692,790-1.03%1,237,4001兆4740億+0.76%17.12.1
02/032,8282,8372,8112,819+0.93%2,088,8001兆4893億+1.73%17.282.12
02/022,7842,8102,7752,793+0.9%2,433,1001兆4756億+0.79%17.122.1
02/012,7792,8092,7522,768-0.18%2,280,7001兆4624億-0.11%16.962.08
01/312,7532,8112,7212,773+1.02%1,659,1001兆4650億0%16.992.09
01/282,7502,7802,7352,745+1.03%1,266,0001兆4502億-1.12%16.822.07
01/272,7902,7902,6932,717-0.4%1,560,8001兆4355億-2.27%16.652.04
01/262,7002,7902,6912,728+1.79%1,417,6001兆4413億-2.05%16.722.05
01/252,6882,6882,6372,680-1.07%1,340,0001兆4159億-3.91%16.422.02
01/242,6912,7092,6742,709+0.3%988,9001兆4312億-3.04%16.62.04
01/212,6952,7102,6532,701-0.59%1,379,6001兆4270億-3.47%16.552.03
01/202,7112,7562,7052,717+0.48%1,272,0001兆4355億-3.03%16.652.04
01/192,7352,7532,6952,704-2.52%1,334,6001兆4286億-3.6%16.572.03
01/182,8112,8162,7562,774-0.79%1,037,2001兆4656億-1.14%172.09
01/172,8502,8532,7872,796-1.06%1,372,2001兆4772億-0.36%17.132.1
01/142,8242,8392,7752,826+0.68%1,695,3001兆4930億+0.75%17.322.13
01/132,8002,8252,7772,807-0.5%1,096,9001兆4830億+0.25%17.22.11
01/122,8002,8252,7902,821+0.86%1,352,1001兆4904億+0.97%17.292.12
01/112,7652,7972,7412,797+2.12%1,215,8001兆4777億+0.47%17.142.1
01/072,7602,7632,7222,739+0.11%1,574,0001兆4471億-1.26%16.792.06
01/062,7512,7912,7362,736-1.26%1,380,1001兆4455億-1.01%16.772.06
01/052,8042,8222,7592,771-1.32%1,754,4001兆4640億+0.58%16.982.08
01/042,8292,8452,7842,808-1.68%1,679,6001兆4835億+2.26%17.212.11
2021
12/302,8652,8872,8502,856+0.32%789,6001兆5089億+4.46%17.52.15
12/292,8242,8702,8242,847+0.07%919,8001兆5041億+4.75%17.452.14
12/282,8062,8582,8022,845+1.39%1,217,9001兆5031億+5.33%17.432.14
12/272,8022,8212,7952,806-0.18%779,2001兆4825億+4.47%17.22.11
12/242,8252,8392,7862,811-0.25%742,9001兆4851億+5.24%17.232.11
12/232,8422,8552,7952,818-0.77%1,179,9001兆4888億+6.06%17.272.12
12/222,8542,8752,8352,840-0.53%897,8001兆5004億+7.45%17.42.14
12/212,8452,8782,8342,855+1.21%1,186,1001兆5084億+8.6%17.52.15
12/202,8232,8552,8132,821-0.77%1,583,6001兆4904億+7.92%17.292.12
12/172,8122,8472,7842,843+1.07%2,875,2001兆5020億+9.35%17.422.14
12/162,8062,8242,7992,813+0.79%811,1001兆4862億+8.95%17.242.12
12/152,8002,8352,7862,791-0.61%1,208,7001兆4746億+8.77%17.12.1