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
12/301,5181,5241,4771,489-2.04%87,800164億8620万-7.74%6.961.43
12/291,4911,5211,4521,520-2%148,000168億2944万-6.35%7.111.46
12/281,5471,5581,5361,551+0.26%125,700171億7267万-4.79%7.251.49
12/271,5251,5541,5251,547+2.72%120,600171億2838万-5.27%7.231.48
12/261,5001,5161,4841,506+0.53%180,000166億7443万-8.06%7.041.44
12/231,4971,5001,4801,498-0.99%140,900165億8585万-8.83%7.011.44
12/221,5301,5471,5081,513-0.33%143,600167億5193万-8.25%7.081.45
12/211,5731,5751,5151,518-3.31%215,600168億729万-8.17%7.11.46
12/201,6131,6261,5411,570-2.91%191,100173億8304万-5.25%7.341.5
12/191,6231,6381,6131,617-1.52%101,900179億342万-2.47%7.561.55
12/161,6661,6661,6331,642-2.32%98,900181億8022万-0.91%7.681.57
12/151,6421,7141,6411,681+1.76%149,600186億1203万+1.57%7.861.61
12/141,6081,6521,6041,652+3.31%129,200182億9094万-0.18%7.731.58
12/131,6301,6351,5891,599-1.66%145,400177億412万-3.5%7.481.53
12/121,6041,6311,5961,626+0.74%87,300180億307万-2.05%7.61.56
12/091,6301,6361,6051,614-1.47%148,100178億7020万-2.89%7.551.55
12/081,6361,6451,6121,638-0.55%77,900181億3593万-1.68%7.661.57
12/071,6031,6551,5981,647+1.23%109,100182億3558万-1.38%7.71.58
12/061,6431,6611,6191,627-1.81%106,000180億1414万-2.75%7.611.56
12/051,7001,7001,6491,657-2.41%120,600183億4630万-1.13%7.751.59
12/021,7501,7501,6921,698-3.47%117,200188億25万+1.19%7.941.63
12/011,7601,7821,7341,759-0.96%123,800194億7564万+4.76%8.231.69
11/301,7191,7941,7191,776+4.1%216,500196億6387万+5.9%8.311.7
11/291,6981,7181,6781,706-0.23%76,500188億8883万+1.91%7.981.64
11/281,7111,7241,6761,710+0.47%123,300189億3312万+2.15%81.64
11/251,6781,7111,6691,702+1.79%100,000188億4454万+1.55%7.961.63
11/241,6501,6921,6401,672+1.95%182,700185億1238万-0.36%7.821.6
11/221,6751,6771,6341,640-2.09%128,800181億5808万-2.5%7.671.57
11/211,6451,6751,6371,675+2.89%109,500185億4560万-0.77%7.831.61
11/181,6601,6651,6231,628-1.51%117,900180億2521万-3.78%7.611.56
11/171,6061,6561,6061,653+2.48%120,500183億201万-2.48%7.731.58
11/161,6331,6341,5971,613-0.31%87,700178億5913万-5.06%7.541.55
11/151,5991,6261,5911,618+1.31%145,500179億1449万-5.1%7.571.55
11/141,5771,5971,5411,597+0.25%216,400176億8198万-6.77%7.471.53
11/111,6011,6251,5741,593+0.57%367,900176億3769万-7.49%7.451.53
11/101,7411,7411,5781,584-6.88%898,500175億3804万-8.49%7.411.52
11/091,7011,7191,6771,701+0.95%248,100188億3347万-2.3%7.951.63
11/081,6941,7081,6671,685-0.24%115,400186億5632万-3.44%7.881.62
11/071,7001,7001,6581,689+0.6%111,800187億60万-3.43%7.91.62
11/041,6991,7151,6651,679-1.47%121,600185億8988万-4.28%7.851.61
11/021,7351,7431,7031,704-1.84%76,700188億6668万-3.07%7.971.63
11/011,7501,7581,7341,736+0.12%80,500192億2099万-1.42%8.121.66
10/311,7151,7341,6981,734+2.6%78,200191億9884万-1.64%8.111.66
10/281,6931,7221,6881,690-1%136,100187億1168万-4.57%7.91.62
10/271,7211,7361,6921,707-0.81%67,000188億9990万-4.05%7.981.64
10/261,7281,7401,7111,721+0.35%69,700190億5491万-3.53%8.051.65
10/251,7121,7241,6821,715+0.76%127,300189億8848万-4.03%8.021.64
10/241,7441,7501,6991,702-0.12%112,800188億4454万-5.13%7.961.63
10/211,7491,7531,7041,704-2.57%111,300188億6668万-5.28%7.971.63
10/201,7511,7591,7281,749-0.51%86,000193億6492万-3.16%8.181.68
10/191,7701,7851,7421,758-0.57%74,800194億6457万-3.03%8.221.69
10/181,7961,8201,7651,768-1.39%131,900195億7529万-2.91%8.271.69
10/171,7491,7961,7401,793+1.19%52,200198億5209万-1.7%8.391.72
10/141,7751,8021,7581,772+3.5%125,600196億1958万-2.85%8.291.7
10/131,7411,7661,7081,712-2.12%94,000189億5526万-6.4%8.011.64
10/121,7601,7651,7351,749-1.19%82,900193億6492万-4.69%8.181.68
10/111,7751,7921,7441,770-2.1%160,500195億9744万-3.65%8.281.7
10/071,8231,8351,7921,808-1.2%139,600200億1817万-1.69%8.461.73
10/061,8201,8651,8111,830+0.55%154,900202億6176万-0.71%8.561.75
10/051,8451,8571,8121,820-0.44%119,000201億5104万-1.99%8.511.74
10/041,8501,8681,8261,828+0.88%116,700202億3961万-1.93%8.551.75
10/031,7761,8121,7301,812+1.46%167,600200億6246万-3.15%8.471.74
09/301,7731,8091,7691,786-1.11%129,100197億7459万-4.34%8.351.71
09/291,8091,8401,7821,806+2.09%160,500199億9603万-2.96%8.451.73
09/281,8301,8301,7451,769-1.17%182,300195億8636万-4.48%8.271.7
09/271,8001,8241,7671,790+0.51%115,400198億1888万-2.82%8.371.72
09/261,8811,8811,7381,781-7.82%341,900197億1923万-2.73%8.331.71
09/221,8531,9351,8351,932+2.38%230,600213億9110万+6.15%9.041.85
09/211,8471,9111,8281,887+2.11%202,700208億9286万+4.66%8.821.81
09/201,8201,8741,8181,848+2.78%138,800204億6105万+3.18%8.641.77
09/161,8411,8541,7951,798-4.26%192,400199億745万+1.01%8.411.72
09/151,8441,9001,8261,878+2.23%165,400207億9321万+6.16%8.781.8
09/141,8321,8671,8251,837-2.29%191,600203億3926万+4.61%8.591.76
09/131,9221,9341,8801,880-2.34%214,600208億1536万+7%8.791.8
09/121,9802,0191,9021,925-1.69%398,100213億1360万+9.87%91.85
09/091,8511,9801,8311,958+6.36%426,100216億7897万+12.46%9.161.88
09/081,8331,8511,7881,841+2.68%198,400203億8355万+6.48%8.611.76
09/071,8641,8761,7851,793-4.42%237,800198億5209万+4.06%8.391.72
09/061,8731,9751,8501,876+0.32%507,100207億7107万+8.94%8.771.8
09/051,8321,9031,7921,870+4.35%414,100207億464万+8.85%8.751.79
09/021,8831,8831,7621,792-1.54%419,900198億4102万+4.61%8.381.72
09/011,8861,9031,8101,820-4.81%472,100201億5104万+6.37%8.511.74
08/312,2082,2491,8941,912-12.69%1,397,400211億6966万+12.01%8.941.83
08/301,9912,2151,9752,190+9.88%1,042,900242億4768万+28.98%10.242.1
08/291,9402,0791,9321,993-0.35%978,200220億6649万+19.06%9.321.91
08/261,7432,0181,7332,000+17.03%1,662,600221億4400万+20.7%9.351.92
08/251,6581,7161,6431,709+3.45%248,100189億2204万+4.08%7.991.64
08/241,5901,6561,5651,652+4.62%361,200182億9094万+0.92%7.731.58
08/231,4981,5791,4851,579+5.13%212,600174億8268万-3.19%7.381.51
08/221,4981,5051,4651,502-1.12%193,100166億3014万-7.63%7.021.44
08/191,4971,5281,4771,519+0.8%175,100168億1836万-6.58%7.11.46
08/181,5021,5221,4751,507-0.92%234,200166億8550万-7.26%7.051.44
08/171,5671,5671,5171,521-3%275,000168億4051万-6.4%7.111.46
08/161,5981,6021,5331,568-0.82%226,700173億6089万-3.57%7.331.5
08/151,5361,6001,5151,581+4.7%440,000175億483万-2.71%7.391.52
08/121,5901,5991,5021,510-4.07%637,900167億1872万-7.02%7.061.45
08/101,6591,6701,5641,574-15.56%1,119,200174億2732万-3.14%7.361.51
08/091,7681,8701,7671,864+7.13%417,900206億3820万+14.64%8.721.79
08/081,6821,7441,6751,740+5.07%132,500192億6528万+7.94%8.141.67
08/051,6481,6561,6111,656+0.18%86,400183億3523万+3.24%7.741.59