時価総額

2022/10/25~2023/03/22

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
2023
03/222,4582,4792,4402,450+1.74%88,5001425億5447万+1.53%11.981.47
03/202,4202,4412,4022,408-1.07%109,0001401億1068万0%11.771.45
03/172,4342,4462,4192,434+1.04%112,6001416億2350万+1.16%11.91.46
03/162,3872,4152,3812,409-0.7%75,3001401億6887万+0.08%11.781.45
03/152,4342,4522,4092,426+0.75%115,7001411億5802万+0.71%11.861.46
03/142,4052,4102,3722,408-1.91%115,2001401億1068万0%11.771.45
03/132,4342,4572,4222,455-0.69%70,3001428億4540万+1.95%121.48
03/102,5032,5282,4702,472-2.33%123,2001438億3455万+2.74%12.091.49
03/092,4932,5322,4822,531+2.8%110,8001472億6750万+5.33%12.371.52
03/082,4622,4742,4542,462-0.2%66,2001432億5270万+2.71%12.041.48
03/072,4882,4952,4662,467-0.68%92,8001435億4363万+3.05%12.061.48
03/062,4452,4842,4392,484+2.77%95,6001445億3278万+3.93%12.141.49
03/032,4002,4292,3932,417+1.17%72,8001406億3435万+1.3%11.821.45
03/022,3972,4122,3812,389-0.17%74,2001390億516万+0.21%11.681.44
03/012,3512,3942,3502,393+1.18%62,7001392億3790万+0.46%11.71.44
02/282,3682,3792,3482,365+0.3%63,8001376億870万-0.67%11.561.42
02/272,3902,3902,3552,358-1.09%54,3001372億141万-0.88%11.531.42
02/242,3612,3872,3592,384+1.84%62,9001387億1423万+0.34%11.651.43
02/222,3652,3652,3402,341-1.72%49,8001362億1225万-1.27%11.441.41
02/212,3742,3872,3602,382+0.89%45,9001385億9786万+0.46%11.651.43
02/202,3872,3882,3612,361-1.09%64,4001373億7596万-0.21%11.541.42
02/172,3852,4012,3822,387-0.67%49,1001388億8879万+1.1%11.671.44
02/162,3902,4202,3812,403+2.04%73,5001398億1975万+2.04%11.751.44
02/152,4062,4112,3532,355-1.01%64,3001370億2685万+0.17%11.511.42
02/142,3782,4112,3702,379+1.58%77,5001384億2330万+1.36%11.631.43
02/132,3502,3512,3052,342-0.64%136,4001362億7044万-0.04%11.451.41
02/102,4252,4452,3532,357-3.68%194,0001371億4322万+0.81%11.521.42
02/092,4352,4552,4212,447-0.16%73,5001423億7992万+4.93%11.961.47
02/082,4352,4602,4352,451+1.36%75,4001426億1266万+5.56%11.981.47
02/072,4012,4272,3942,418+0.58%81,6001406億9254万+4.49%11.821.45
02/062,4092,4162,3982,404+0.46%70,9001398億7794万+4.2%11.751.45
02/032,3812,4082,3782,393-0.29%51,9001392億3790万+4.04%11.71.44
02/022,4002,4282,3922,400+0.5%76,2001396億4520万+4.62%11.731.44
02/012,4002,4152,3782,388+0.17%71,4001389億4697万+4.37%11.671.44
01/312,3702,3922,3672,384+0.51%65,4001387億1423万+4.42%11.651.43
01/302,3892,3942,3642,372-0.13%98,8001380億1600万+4.08%11.61.43
01/272,3712,3842,3662,375+0.51%59,6001381億9056万+4.35%11.611.43
01/262,3562,3752,3542,363+0.3%47,4001374億9233万+3.87%11.551.42
01/252,3612,3672,3512,356-0.63%65,6001370億8504万+3.47%11.521.42
01/242,3382,3812,3352,371+2.37%109,8001379億5782万+4.04%11.591.43
01/232,3002,3162,2872,316+2.25%58,9001347億5762万+1.45%11.321.39
01/202,2732,2752,2532,265-0.53%33,9001317億9015万-1.05%11.071.36
01/192,2842,3222,2712,277-1.73%80,6001324億8838万-0.83%11.131.37
01/182,2662,3252,2642,317+2.25%72,6001348億1580万+0.61%11.331.39
01/172,2382,2732,2362,266+1.12%42,9001318億4834万-1.86%11.081.36
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