時価総額

2022/08/18~2023/01/16

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
2023
01/162,2262,2542,2242,241-0.27%45,1001303億9370万-3.15%10.961.35
01/132,2602,2792,2402,247-1.49%70,8001307億4282万-3.19%10.991.35
01/122,2722,2912,2622,281+0.4%53,1001327億2112万-2.1%11.151.37
01/112,2672,2802,2592,272+0.53%69,3001321億9745万-2.82%11.111.37
01/102,2712,2712,2482,260+1.07%64,1001314億9923万-3.71%11.051.36
01/062,1902,2422,1782,236+1.31%91,1001301億278万-5.21%10.931.34
01/052,1922,2192,1912,207+0.64%98,7001284億1540万-6.96%10.791.33
01/042,2302,2312,1932,193-1.97%73,6001276億80万-8.13%10.721.32
2022
12/302,2432,2602,2372,237-0.27%75,4001301億6096万-6.91%111.35
12/292,2192,2432,2072,243+0.63%73,5001305億1007万-7.2%11.031.36
12/282,2322,2322,2132,229-0.89%94,1001296億9548万-8.31%10.961.35
12/272,2712,2712,2342,249-0.04%76,7001308億5919万-8.02%11.061.36
12/262,2252,2502,2252,250-0.92%121,1001309億1737万-8.42%11.071.36
12/232,2702,2712,2312,271-0.53%112,5001321億3927万-8.02%11.171.37
12/222,3102,3132,2772,283-0.26%90,2001328億3749万-7.91%11.231.38
12/212,3392,3452,2892,289-2.35%133,2001331億8661万-8.11%11.261.38
12/202,4282,4282,3282,344-3.38%167,5001363億8681万-6.35%11.531.42
12/192,4002,4312,3982,426+0.62%107,5001411億5802万-3.42%11.931.47
12/162,4302,4352,4102,411-1.91%115,7001402億8524万-4.25%11.861.46
12/152,4472,4692,4412,458-0.28%66,4001430億1996万-2.46%12.091.49
12/142,4682,4752,4472,465+0.41%91,9001434億2725万-2.34%12.131.49
12/132,4502,4692,4472,455+0.41%76,5001428億4540万-2.81%12.081.49
12/122,4372,4502,4292,445-0.41%71,5001422億6354万-3.4%12.031.48
12/092,4102,4602,4092,455+1.87%123,9001428億4540万-3.19%12.081.49
12/082,4402,4402,3962,410-0.45%158,9001402億2705万-5.27%11.861.46
12/072,4502,4602,4212,421-1.47%175,7001408億6709万-5.1%11.911.46
12/062,4782,4812,4572,457-1.01%150,4001429億6177万-3.99%12.091.49
12/052,4952,5152,4782,482-0.32%111,8001444億1641万-3.16%12.211.5
12/022,5382,5402,4822,490-3.53%136,8001448億8189万-2.96%12.251.51
12/012,5802,5922,5602,581+1.65%85,9001501億7677万+0.51%12.71.56
11/302,5502,5562,5252,539-1.59%141,4001477億3298万-1.13%12.491.54
11/292,5692,5832,5562,580-0.54%97,4001501億1859万+0.47%12.691.56
11/282,6042,6152,5642,594-0.35%132,7001509億3318万+1.13%12.761.57
11/252,6242,6242,5922,603+0.12%71,1001514億5685万+1.64%12.81.57
11/242,6082,6152,5952,600+1.01%74,0001512億8230万+1.68%12.791.57
11/222,5652,5932,5652,574+0.78%96,8001497億6947万+0.86%12.661.56
11/212,5562,5562,5352,554+0.67%70,7001486億576万+0.27%12.561.55
11/182,5402,5562,5292,537+0.55%84,0001476億1661万-0.28%12.481.53
11/172,5602,5602,5152,523-2.25%95,1001468億201万-0.63%12.411.53
11/162,5762,5992,5512,581-0.19%99,2001501億7677万+1.81%12.71.56
11/152,5502,6012,5402,586+0.04%118,8001504億6770万+2.17%12.721.56
11/142,5522,6042,5482,585+1.06%209,2001504億952万+2.3%12.721.56
11/112,5222,5622,5092,558+3.69%199,1001488億3851万+1.27%12.581.55
11/102,5132,5202,4632,467-3.63%171,5001435億4363万-2.3%12.141.49
11/092,5272,5602,5042,560+2.11%194,9001489億5488万+1.35%12.591.55
11/082,5832,6242,5022,507-3.24%276,6001458億7105万-0.56%12.331.52
11/072,6282,6362,5222,591+0.9%312,8001507億5863万+2.94%12.751.57
11/042,5952,6062,5642,568-2.73%160,9001494億2036万+2.27%12.631.55
11/022,5922,6472,5902,640+1.5%207,8001536億972万+5.35%12.991.6
11/012,6202,6202,5842,601-0.88%114,0001513億4048万+4.04%12.791.57
10/312,5652,6242,5652,624+3.31%122,4001526億7875万+5.13%12.911.59
10/282,5472,5602,5222,540-1.01%308,8001477億9117万+1.76%12.491.54
10/272,5532,5782,5492,566+0.63%118,0001493億399万+2.64%12.621.55
10/262,5662,5782,5502,550-0.82%86,7001483億7302万+1.88%12.541.54
10/252,5592,5822,5542,571+1.38%91,7001495億9492万+2.63%12.651.56
10/242,5502,5752,5362,536+1.2%102,9001475億5843万+1.08%12.471.53
10/212,4782,5232,4782,506+0.6%99,4001458億1286万-0.36%12.331.52
10/202,4762,5002,4702,491-0.52%82,9001449億4008万-1.31%12.251.51
10/192,4882,5172,4822,504+0.81%84,2001456億9649万-1.14%12.321.51
10/182,4902,4942,4622,484+1.39%104,3001445億3278万-2.28%12.221.5
10/172,4372,4552,4242,450-0.69%91,2001425億5447万-3.96%12.051.48
10/142,4632,4832,4372,467+2.24%103,1001435億4363万-3.63%12.141.49
10/132,4332,4332,4122,413-0.58%73,8001404億161万-6.04%11.871.46
10/122,4742,4882,4262,427-1.98%99,4001412億1621万-5.86%11.941.47
10/112,4542,4972,4442,476-1.12%151,7001440億6730万-4.33%12.181.5
10/072,5182,5242,5002,504-2.11%94,6001456億9649万-3.58%12.321.51
10/062,5192,5682,5182,558+1.43%121,9001488億3851万-1.88%12.581.55
10/052,5212,5342,5092,522+1.2%124,8001467億4383万-3.52%12.411.53
10/042,4982,5132,4772,492+2.05%109,1001449億9826万-4.99%12.261.51
10/032,3752,4452,3732,442+1.62%103,9001420億8899万-7.36%12.011.48
09/302,4262,4412,3852,403-1.76%172,2001398億1975万-9.35%11.821.45
09/292,4572,4612,4302,446+0.08%207,3001423億2173万-8.36%12.061.48
09/282,4802,4892,4202,444-1.89%186,3001422億536万-8.94%12.051.48
09/272,5072,5162,4902,491-0.36%137,6001449億4008万-7.74%12.291.51
09/262,6002,6002,5002,500-4.43%163,7001454億6375万-7.92%12.331.52
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