時価総額

2022/04/27～2022/09/22

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
09/222,6112,6162,6012,616-0.95%87,4001522億1327万-4.11%12.91.59
09/212,6132,6492,6132,641+0.15%95,5001536億6790万-3.51%13.031.6
09/202,6302,6592,6252,637+0.96%141,0001534億3516万-3.9%13.011.6
09/162,6362,6512,6072,612-2.21%148,7001519億8052万-5.09%12.881.58
09/152,6722,6722,6412,671-0.04%115,6001554億1347万-3.26%13.171.62
09/142,6792,6892,6562,672-2.52%88,4001554億7165万-3.36%13.181.62
09/132,7252,7472,7202,741+1.11%75,0001594億8645万-1.05%13.521.66
09/122,7402,7402,7032,711-0.26%65,0001577億4089万-2.27%13.371.64
09/092,7272,7602,7182,718-0.29%121,4001581億4819万-2.2%13.411.65
09/082,7072,7262,6972,726+1.72%185,4001586億1367万-2.08%13.451.65
09/072,6692,6832,6512,680+0.68%119,6001559億3714万-3.87%13.221.63
09/062,6602,6902,6452,662-0.22%137,8001548億8980万-4.66%13.131.61
09/052,6492,6802,6432,668-0.22%120,1001552億3891万-4.78%13.161.62
09/022,6852,6882,6632,674-0.71%131,7001555億8802万-4.84%13.191.62
09/012,7092,7152,6852,693-1.82%146,9001566億9355万-4.4%13.281.63
08/312,7282,7482,7242,743-0.36%96,5001596億282万-3.01%13.531.66
08/302,7582,7612,7372,753+0.07%71,9001601億8468万-2.86%13.581.67
08/292,7662,7722,7302,751-2.31%144,2001600億6831万-3.07%13.571.67
08/262,8392,8482,8152,816+0.04%95,8001638億5037万-0.95%13.891.71
08/252,8402,8402,8082,815-0.71%103,7001637億9218万-1.02%13.881.71
08/242,8342,8472,8222,835+0.11%79,2001649億5589万-0.39%13.981.72
08/232,8082,8372,8062,832-0.11%110,3001647億8133万-0.39%13.971.72
08/222,8122,8372,8122,835-0.94%89,7001649億5589万-0.18%13.981.72
08/192,8672,8752,8552,862+1.2%91,8001665億2690万+0.88%14.121.74
08/182,8202,8282,7832,828-0.56%118,5001645億4859万-0.14%13.951.72
08/172,8562,8722,8372,844+0.67%130,7001654億7956万+0.53%14.031.73
08/162,8412,8412,8152,825-0.63%79,6001643億7404万-0.11%13.931.71
08/152,8402,8532,8312,843+0.99%78,4001654億2137万+0.6%14.021.72
08/122,7762,8462,7752,815+1.44%132,6001637億9218万-0.32%13.881.71
08/102,8002,8022,7702,775-1.39%95,4001614億6476万-1.67%13.691.68
08/092,8302,8442,8132,814-0.81%104,7001637億3399万-0.35%13.881.71
08/082,8052,8422,7882,837-0.18%98,0001650億7226万+0.46%13.991.72
08/052,7982,8502,7912,842+0.46%91,1001653億6319万+0.64%14.021.72
08/042,8172,8332,7802,829+0.43%98,7001646億678万+0.18%13.951.72
08/032,8002,8232,7832,817+0.86%79,3001639億855万-0.35%13.891.71
08/022,8632,8702,7762,793-4.05%236,9001625億1210万-1.34%13.781.69
08/012,8802,9282,8782,911+1.93%136,0001693億7799万+2.57%14.361.77
07/292,8702,9182,8322,856-0.45%167,4001661億7779万+0.67%14.091.73
07/282,9602,9662,8062,869-3.4%345,4001669億3420万+1.13%14.151.74
07/272,8862,9842,8852,970+3.16%183,6001728億1093万+4.76%14.651.8
07/262,8622,8972,8622,879+0.42%75,2001675億1605万+1.7%14.21.75
07/252,8902,8932,8572,867-0.31%92,0001668億1783万+1.52%14.141.74
07/222,8482,8902,8462,876+1.16%79,7001673億4150万+1.84%14.191.74
07/212,8182,8492,8062,843-0.07%52,6001654億2137万+0.57%14.021.72
07/202,8102,8512,8102,845+2.93%81,3001655億3775万+0.49%14.031.73
07/192,7512,7732,7402,764+0.51%41,8001605億4176万-2.5%13.611.67
07/152,7602,7692,7342,750-0.33%55,8001597億2860万-3.27%13.541.67
07/142,7302,7722,7212,759+0.51%62,2001602億5135万-3.43%13.581.67
07/132,7572,7802,7302,745-0.11%54,6001594億3818万-4.55%13.511.66
07/122,8052,8052,7322,748-2.45%102,3001596億1243万-5.01%13.531.66
07/112,8172,8362,7942,817+0.9%83,2001636億2017万-3.13%13.871.71
07/082,8062,8432,7852,792-0.11%110,2001621億6809万-4.38%13.751.69
07/072,7752,8042,7392,795+1.27%115,3001623億4234万-4.8%13.761.69
07/062,7722,7962,7582,760-2.16%79,0001603億943万-6.44%13.591.67
07/052,8202,8322,7872,821+0.32%116,5001638億5250万-4.92%13.891.71
07/042,8512,8772,8012,812-1.13%151,6001633億2975万-5.8%13.841.7
07/012,8472,8792,8052,844-0.11%136,7001651億8841万-5.29%141.72
06/302,8902,8972,8292,847-1.93%114,5001653億6266万-5.54%14.021.72
06/292,8992,9372,8932,903-0.31%146,7001686億1532万-3.97%14.291.76
06/282,9352,9442,8932,912-1.52%143,1001691億3806万-3.99%14.341.76
06/272,9442,9752,9172,957+1.79%85,2001717億5180万-2.86%14.561.79
06/242,8822,9162,8632,905+2%91,3001687億3148万-4.85%14.31.76
06/232,8402,8752,8262,848+0.71%79,0001654億2074万-6.99%14.021.72
06/222,9002,9002,8232,828-0.84%83,8001642億5908万-7.94%13.921.71
06/212,7922,8732,7922,852+5.01%107,6001656億5308万-7.52%14.041.73
06/202,8622,8642,7032,716-5.1%129,8001577億5377万-12.25%13.371.64
06/172,8792,8852,8412,862-2.72%88,1001662億3391万-7.97%14.091.73
06/162,9803,0052,9422,942-0.34%79,1001708億8056万-5.74%14.481.78
06/152,9242,9692,9172,952+0.65%126,7001714億6139万-5.54%14.531.79
06/142,9512,9712,9122,933-1.74%120,2001703億5781万-6.32%14.441.78
06/132,9973,0152,9712,985-3.55%127,2001733億7813万-4.91%14.71.81
06/103,2003,2003,0953,095-3.88%108,9001797億6728万-1.59%15.241.87
06/093,1803,2403,1653,220+0.94%86,3001870億2767万+2.09%15.851.95
06/083,1303,2103,1303,190+2.74%95,1001852億8517万+1.3%15.711.93
06/073,1303,1403,0953,105-0.32%73,8001803億4811万-1.3%15.291.88
06/063,1253,1503,0953,115-2.35%57,7001809億2894万-0.83%15.341.89
06/033,1853,2053,1653,190+1.27%67,3001852億8517万+1.62%15.711.93
06/023,1753,1753,1303,150-1.25%55,5001829億6185万+0.51%15.511.91
06/013,2203,2303,1803,190-2.15%66,0001852億8517万+1.85%15.711.93
05/313,2603,2953,2203,260-0.31%98,7001893億5099万+4.12%16.051.97
05/303,1953,2953,1653,270+4.64%181,8001899億3182万+4.61%16.11.98
05/273,1153,1403,0703,125+1.79%84,7001815億977万+0.13%15.391.89
05/263,1353,1503,0703,070-2.54%74,2001783億1520万-1.57%15.111.86
05/253,1853,1953,0853,150-1.41%93,8001829億6185万+0.93%15.511.91
05/243,1253,2703,1103,195+0.79%122,7001855億7559万+2.27%15.731.93
05/233,1553,1803,1103,170+1.44%77,3001841億2351万+1.44%15.611.92
05/203,1153,1353,0753,125+0.16%53,8001815億977万0%15.391.89
05/193,0253,1303,0203,120+0.32%60,5001812億1935万-0.19%15.361.89
05/183,1403,1603,0853,110-0.64%48,1001806億3852万-0.61%15.311.88
05/173,1003,1303,0853,130+0.97%38,3001818億19万0%15.411.9
05/163,1853,2153,1003,100-1.27%77,0001800億5769万-1.05%15.261.88
05/133,0253,1403,0103,140+3.29%59,3001823億8102万+0.03%15.461.9
05/123,0753,0953,0103,040-1.78%73,0001765億7270万-3.28%14.971.84
05/113,1103,1503,0853,095-0.96%92,5001797億6728万-1.75%15.241.87
05/103,1153,1353,0653,125-0.95%64,2001815億977万-0.98%15.391.89
05/093,2303,2453,1553,155-4.39%85,6001832億5226万-0.25%15.531.91
05/063,1353,3053,1103,300+6.62%161,9001916億7432万+4.07%16.252
05/023,1053,1403,0353,095-0.64%109,2001797億6728万-2.43%15.241.87
04/282,9843,3152,9843,115+4.32%220,4001809億2894万-2.11%15.341.89
04/273,0003,0202,9602,986-2.74%133,9001734億3622万-6.34%14.71.81