時価総額

2022/08/05～2022/12/30

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
12/30627647627643+2.55%552,900254億5341万-4.17%21.543.14
12/29611633611627+2.79%571,700248億2004万-6.84%213.06
12/28615622606610-1.77%698,700241億4709万-9.9%20.432.98
12/27612632612621+1.47%592,600245億8253万-8.68%20.83.03
12/26625625611612-2.24%623,400242億2626万-10.53%20.52.99
12/23624633619626-0.63%435,200247億8046万-9.01%20.973.05
12/22635639630630-1.1%457,400249億3880万-8.7%21.13.07
12/21623641621637+1.43%698,900252億1271万-8.08%21.333.11
12/20652657618628-3.68%1,498,100248億5649万-9.77%21.033.06
12/19681686650652-4.26%1,877,100258億642万-6.72%21.843.18
12/16695700675681-2.44%1,484,600269億5425万-2.85%22.813.32
12/15698701695698-0.29%393,500276億2712万-0.57%23.383.41
12/14695701691700+0.86%699,400277億628万-0.57%23.443.42
12/13700702690694-0.72%985,600274億6880万-1.7%23.243.39
12/12700702698699-0.71%293,800276億6670万-0.99%23.413.41
12/09696707695704+1%596,100278億6460万-0.42%23.583.44
12/08699701695697-0.29%383,600275億8754万-1.27%23.343.4
12/07701705698699-0.43%528,900276億6670万-0.99%23.413.41
12/06704714701702-0.28%386,700277億8544万-0.57%23.513.43
12/05708714703704-1.26%349,600278億6460万-0.28%23.583.44
12/02697713696713+2%1,041,700282億2082万+0.99%23.883.48
12/01706709699699-0.43%512,600276億6670万-0.99%23.413.41
11/30700703693702+0.29%624,700277億8544万-0.43%23.513.43
11/297007056977000%685,500277億628万-0.71%23.443.42
11/28704707699700-0.14%636,700277億628万-0.71%23.443.42
11/25706711700701-0.57%528,600277億4586万-0.57%23.483.42
11/247107177057050%456,700279億418万0%23.613.44
11/22710718705705-0.84%575,200279億418万-0.14%23.613.44
11/217107116997110%540,400281億3854万+0.71%23.813.47
11/18691712690711+3.04%1,624,700281億3854万+0.71%23.813.47
11/17696700690690-1.43%1,268,200273億744万-2.13%23.113.37
11/16705712700700-1.13%617,900277億320万-0.71%23.443.42
11/15699708696708+1%816,800280億1981万+0.43%23.713.45
11/14703709698701-0.99%864,300277億4278万-0.57%23.483.42
11/11711717696708+1%1,880,700280億1981万+0.28%23.713.45
11/10736747700701-7.03%2,988,700277億4278万-0.85%23.483.42
11/09780828751754+2.86%7,607,900298億4030万+6.65%25.253.68
11/08716738715733+3.09%1,310,300290億921万+3.82%24.553.58
11/07706711695711+0.99%610,700281億3854万+0.85%23.813.47
11/04702707696704+0.28%498,900278億6150万-0.28%23.583.43
11/02698702689702+0.57%621,500277億8235万-0.43%23.513.42
11/01700704696698+0.29%443,700276億2405万-0.99%23.383.41
10/31702706696696-0.43%413,000275億4490万-1.28%23.313.4
10/28694702692699+0.14%299,700276億6362万-0.71%23.413.41
10/27707707696698-0.57%240,500276億2405万-0.85%23.383.41
10/26703711700702+0.72%531,400277億8235万-0.28%23.513.42
10/25697701693697+0.58%252,700275億8447万-0.99%23.343.4
10/24699702693693-0.14%301,800274億2617万-1.84%23.213.38
10/21698700691694-0.72%472,000274億6529万-1.84%23.243.39
10/20698705692699-1.13%845,200276億6317万-1.41%23.413.41
10/19720721707707-1.67%412,300279億7977万-0.42%23.683.45
10/18719727718719+1.7%637,400284億5468万+1.27%24.083.51
10/17708723707707-0.14%459,900279億7977万-0.42%23.683.45
10/14696712695708+2.46%581,500280億1935万-0.28%23.713.45
10/13699699686691-1.29%509,500273億4657万-2.68%23.143.37
10/126997006897000%387,300277億274万-1.41%23.443.42
10/11700707693700-1.41%592,600277億274万-1.41%23.443.42
10/07713725706710-1.39%592,000280億9850万-0.14%23.783.46
10/067237327147200%419,300284億9425万+1.27%24.113.51
10/05728735720720-0.41%351,700284億9425万+1.27%24.113.51
10/04715724710723+1.69%644,300286億1298万+1.83%24.213.53
10/03717725698711-1.39%657,800281億3807万0%23.813.47
09/30715731710721+0.14%821,000285億3383万+1.26%24.153.52
09/29700725695720+4.96%1,271,200284億9425万+1.12%24.113.51
09/28701708680686-2.7%677,400271億4869万-3.65%22.973.35
09/27681705681705+2.62%725,800279億62万-1.26%23.613.44
09/26683693675687-0.58%504,100271億8826万-3.92%23.013.35
09/22671692669691+1.02%832,200273億4657万-3.63%23.143.37
09/21700700680684-3.12%1,209,600270億6783万-5%22.913.34
09/20700707695706-0.14%666,600279億3843万-2.49%23.643.44
09/16720724694707-3.55%1,649,700279億7800万-3.02%23.683.45
09/15725749716733+1.95%2,358,000290億690万-0.14%24.553.58
09/14719732708719-3.1%928,900284億5288万-2.71%24.083.51
09/13726751725742+2.2%908,400293億6305万-0.4%24.853.62
09/12736739725726+0.41%562,200287億2989万-2.81%24.313.54
09/09717732716723+1.69%828,700286億1117万-2.95%24.213.53
09/08704711698711+2.3%568,300281億3630万-4.31%23.813.47
09/07708711691695-1.97%662,900275億313万-6.21%23.273.39
09/06701721700709+0.57%620,000280億5715万-4.19%23.743.46
09/05691709685705+0.86%526,000278億9886万-4.47%23.613.44
09/02713718693699-1.96%1,011,700276億6142万-5.16%23.413.41
09/01707719706713+0.42%584,600282億1544万-3.26%23.883.48
08/31717722707710-1.39%708,000280億9672万-3.4%23.783.46
08/30718720706720+0.98%664,700284億9245万-1.91%24.113.51
08/29709717701713-2.46%809,200282億1544万-2.73%23.883.48
08/26739745730731-1.08%664,500289億2775万-0.27%24.483.57
08/25727745725739+2.5%956,800292億4434万+0.82%24.753.61
08/24720732713721-0.28%971,300285億3202万-1.64%24.143.52
08/23730733719723-1.5%701,500286億1117万-1.23%24.213.53
08/227307487287340%961,000290億3746万+0.14%24.573.58
08/19751755733734-0.68%1,174,300290億3746万-0.14%24.573.58
08/18769775738739-4.65%1,698,600292億3526万+0.68%24.743.6
08/17771785766775-0.9%1,529,000306億5945万+5.59%25.943.78
08/16814825778782-4.75%2,222,400309億3637万+6.68%26.183.81
08/15828843803821-0.85%1,834,100324億7923万+12.16%27.484
08/12849870820828-3.5%2,607,000327億5616万+13.58%27.724.04
08/10858911843858-2.61%5,439,600339億4297万+18.18%28.724.18
08/09791893757881+13.53%13,716,500348億5287万+22.36%29.494.3
08/08685776684776+14.79%5,609,100306億9901万+8.99%25.983.78
08/05704715676676+0.15%2,433,900267億4295万-4.65%22.633.3