時価総額

2022/05/19~2022/10/12

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
20244/1, 株式分割 1→3
2022
10/122,2212,2362,2092,230+0.65%4,557,3003兆4433億-2.82%12.231
10/112,2512,2562,2102,216-4.5%6,661,2003兆4212億-3.61%12.150.99
10/072,2952,3332,2872,320-0.76%5,083,8003兆5823億+0.67%12.721.04
10/062,3422,3512,3312,338-0.5%4,725,3003兆6095億+1.34%12.821.04
10/052,3342,3562,3282,350+1.44%5,247,9003兆6275億+1.76%12.891.05
10/042,3182,3202,2952,316+2.03%5,248,2003兆5761億+0.27%12.71.03
10/032,2032,2702,1952,270+3.06%5,280,3003兆5051億-1.93%12.451.01
09/302,2212,2432,2022,203-1.86%5,837,4003兆4011億-5.08%12.080.97
09/292,2362,2542,2072,2450%5,259,3003兆4654億-3.62%12.30.99
09/282,2072,2452,2052,245+1.17%6,657,6003兆4654億-3.95%12.30.99
09/272,2082,2352,2062,219+1.74%4,713,6003兆4253億-5.47%12.160.98
09/262,2202,2212,1792,181-3.17%4,469,7003兆3666億-7.52%11.950.96
09/222,2482,2592,2362,252-0.65%3,231,9003兆4768億-5.06%12.340.99
09/212,2722,2852,2642,267-0.69%3,306,6003兆4994億-4.88%12.421
09/202,3002,3162,2822,282-0.19%2,956,8003兆5236億-4.54%12.511.01
09/162,2932,2982,2852,287-1.65%4,835,4003兆5303億-4.68%12.531.01
09/152,3292,3392,3212,325-0.34%2,940,3003兆5895億-3.33%12.741.03
09/142,3402,3482,3282,333-3.05%4,882,2003兆6018億-3.24%12.781.03
09/132,3972,4132,3752,406+0.81%3,106,5003兆7150億-0.44%13.191.06
09/122,3992,4082,3812,387+0.97%3,022,8003兆6852億-1.45%13.081.05
09/092,3532,3732,3442,364-0.06%5,523,6003兆6497億-2.64%12.951.04
09/082,3292,3662,3202,365+2.47%3,944,7003兆6517億-2.82%12.961.04
09/072,3362,3432,3032,308-1.16%3,922,2003兆5637億-5.4%12.651.02
09/062,3282,3512,3172,335+0.3%2,476,8003兆6054億-4.56%12.81.03
09/052,3332,3392,3192,328-0.37%2,378,4003兆5946億-5.16%12.761.03
09/022,3572,3572,3312,337-0.95%3,543,9003兆6080億-5.08%12.811.03
09/012,3792,3822,3522,359-0.46%3,883,8003兆6425億-4.48%12.931.04
08/312,3532,3812,3442,370-0.77%4,722,6003兆6595億-4.31%12.991.05
08/302,3832,3922,3682,389+0.73%2,045,4003兆6878億-3.8%13.091.05
08/292,3912,3992,3652,371-2.87%3,564,9003兆6610億-4.73%12.991.05
08/262,4252,4502,4222,441+1.12%2,280,6003兆7691億-2.23%13.381.08
08/252,4062,4202,3992,414+0.5%2,197,5003兆7274億-3.47%13.231.07
08/242,4352,4362,4002,402-1.85%3,556,5003兆7089億-4.14%13.161.06
08/232,4752,4772,4452,448-1.78%2,825,4003兆7788億-2.44%13.411.08
08/222,5002,5082,4842,492-0.94%2,370,9003兆8473億-0.64%13.661.1
08/192,5332,5472,5142,516+0.31%2,944,8003兆8838億+0.31%13.791.11
08/182,5082,5222,5012,508-1.31%3,798,3003兆8720億+0.04%13.741.11
08/172,4832,5412,4832,541+2.86%4,390,8003兆9235億+1.45%13.931.12
08/162,5042,5062,4532,471+0.01%3,293,1003兆8144億-1.37%13.541.09
08/152,4392,4752,4292,470+1.05%3,640,5003兆8138億-1.5%13.541.09
08/122,5162,5172,3972,445-1.11%9,398,4003兆7742億-2.64%13.41.08
08/102,5022,5022,4642,472-0.76%3,493,8003兆8164億-1.59%13.551.09
08/092,5082,5302,4832,491-1.06%3,122,1003兆8457億-0.84%13.651.1
08/082,5172,5322,5062,518-0.75%2,602,8003兆8869億+0.23%13.81.11
08/052,5092,5372,5072,537+0.91%3,155,7003兆9163億+1.06%13.91.12
08/042,5402,5492,5022,514+0.03%3,137,4003兆8807億+0.35%13.771.11
08/032,4972,5142,4782,513+1.07%2,535,3003兆8797億+0.44%13.771.11
08/022,5062,5132,4692,486-1.79%3,466,8003兆8385億-0.51%13.621.1
08/012,5152,5402,5092,532+0.46%3,074,1003兆9085億+1.43%13.871.12
07/292,5372,5642,5122,520-0.63%3,344,7003兆8905億+1.16%13.811.11
07/282,5372,5472,5162,536+0.5%3,333,6003兆9152億+2.09%13.91.12
07/272,5052,5272,4922,523+0.01%2,546,1003兆8957億+1.91%13.831.11
07/262,5222,5352,5102,523-0.29%2,232,6003兆8952億+2.15%13.831.11
07/252,5542,5612,5202,530-1.71%3,059,4003兆9065億+2.86%13.871.12
07/222,5582,5792,5492,574+0.91%4,103,1003兆9744億+5.03%14.111.14
07/212,5432,5512,5172,551+0.46%2,976,0003兆9384億+4.46%13.981.13
07/202,5162,5392,5092,539+2.59%3,842,4003兆9204億+4.41%13.921.12
07/192,4472,4882,4432,475+1.78%2,992,5003兆8216億+2.12%13.561.09
07/152,4722,4802,4302,432-2.2%5,416,5003兆7547億+0.45%13.331.07
07/142,4612,4912,4582,487+0.4%2,388,9003兆8391億+2.71%13.631.1
07/132,4852,5272,4732,477-0.03%3,972,0003兆8236億+2.34%13.571.09
07/122,5162,5172,4602,477-1.95%3,388,8003兆8246億+2.28%13.581.09
07/112,5752,5782,5192,527-0.55%3,097,5003兆9008億+4.45%13.851.12
07/082,5442,5792,5332,541-0.13%5,191,5003兆9224億+5.29%13.921.12
07/072,5052,5482,4982,544+2.26%4,436,7003兆9276億+5.74%13.941.12
07/062,4422,4962,4372,488+0.54%4,027,8003兆8406億+3.74%13.631.1
07/052,4972,4972,4482,474-0.36%3,214,5003兆8200億+3.4%13.561.09
07/042,4672,4972,4512,483+1.02%2,890,2003兆8339億+3.95%13.611.1
07/012,4462,5152,4432,458+1.33%5,290,8003兆7953億+3.16%13.471.09
06/302,4552,4972,4162,426-0.11%6,781,5003兆7454億+2.15%13.291.07
06/292,4302,4402,4042,429-0.12%6,118,5003兆7495億+2.52%13.311.07
06/282,4382,4442,4172,432-0.05%2,999,4003兆7541億+2.91%13.321.07
06/272,4242,4492,4232,433+1.86%3,833,7003兆7562億+3.22%13.331.07
06/242,3672,3962,3482,389+1.65%2,944,2003兆6878億+1.52%13.091.05
06/232,3442,3662,3442,3500%2,058,6003兆6281億0%12.881.04
06/222,3592,3692,3422,350-0.06%2,509,5003兆6281億+0.09%12.881.04
06/212,3122,3642,3042,351+2.53%3,639,6003兆6301億+0.1%12.881.04
06/202,3042,3182,2672,293+0.36%3,504,6003兆5406億-2.33%12.571.01
06/172,2692,3042,2632,285-2.86%5,215,2003兆5277億-2.81%12.521.01
06/162,3402,3672,3372,352+1.99%3,224,1003兆6317億-0.07%12.891.04
06/152,3432,3492,3052,306-1.91%3,141,6003兆5606億-2.02%12.641.02
06/142,3472,3582,3302,351-1.27%3,621,9003兆6301億-0.28%12.881.04
06/132,3882,3962,3672,382-2.32%3,945,9003兆6770億+1%13.051.05
06/102,4602,4602,4192,438-1.43%4,975,5003兆7644億+3.36%13.361.08
06/092,4952,5172,4692,474-2.03%5,952,0003兆8190億+4.82%13.561.09
06/082,4662,5252,4612,525+5.02%7,637,4003兆8982億+7.13%13.841.11
06/072,3762,4242,3662,404+1.96%3,770,1003兆7119億+2.23%13.181.06
06/062,3352,3582,3322,358-0.83%3,076,2003兆6404億+0.34%12.921.04
06/032,3672,3802,3422,378+1.29%2,540,7003兆6708億+1.13%13.031.05
06/022,3642,3662,3202,347-0.52%2,540,7003兆6239億-0.2%12.861.04
06/012,3612,3752,3462,360-0.39%2,853,9003兆6430億+0.16%12.931.04
05/312,3372,3692,3112,369+1.98%10,903,5003兆6574億+0.3%12.981.05
05/302,2972,3382,2902,323+2.14%6,434,1003兆5864億-1.86%12.731.03
05/272,3002,3002,2692,274+0.32%2,376,6003兆5112億-4.12%12.461
05/262,2812,3082,2662,267-0.32%3,578,7003兆4999億-4.59%12.421
05/252,2992,3092,2732,274-0.81%3,262,5003兆5112億-4.56%12.461
05/242,3302,3312,2932,293-1.49%2,642,4003兆5401億-4.06%12.571.01
05/232,3352,3412,3182,328+0.1%2,399,1003兆5936億-2.85%12.751.03
05/202,2962,3272,2882,325+1.32%3,688,5003兆5900億-3.07%12.741.03
05/192,3002,3172,2882,295-3.35%3,675,6003兆5431億-4.57%12.581.01