時価総額

2022/04/11~2022/09/05

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
09/054,0104,0303,9654,015+1.13%577,6003403億5358万-0.07%4.720.61
09/023,9553,9703,9103,970-0.63%665,6003365億3891万-1.17%4.660.6
09/014,0804,0953,9803,995-3.62%646,9003386億5817万-0.5%4.690.6
08/314,1254,1554,0704,145-2.24%691,0003513億7375万+3.39%4.870.63
08/304,2354,3054,2204,240+2.29%630,5003594億2695万+6.16%4.980.64
08/294,0404,1604,0354,145+1.34%476,6003513億7375万+4.46%4.870.63
08/264,1604,1704,0904,090-2.5%468,1003467億1137万+3.73%4.80.62
08/254,2204,2504,1654,195+0.72%425,1003556億1228万+6.99%4.930.63
08/244,2804,3054,1554,165-1.07%679,0003530億6916万+6.96%4.890.63
08/234,2304,2404,1604,210+0.96%533,5003568億8383万+8.93%4.950.64
08/224,2104,2204,1554,170-0.12%461,6003534億9301万+8.85%4.90.63
08/194,1704,1954,1404,175+1.83%485,9003539億1687万+9.84%4.90.63
08/184,1604,1654,0704,1000%448,9003475億5908万+8.75%4.820.62
08/174,0504,2104,0504,100+1.99%1,192,9003475億5908万+9.51%4.820.62
08/164,0354,0603,9504,020-1.83%603,7003407億7744万+8.06%4.720.61
08/154,0254,1204,0104,095+1.24%704,9003471億3523万+10.8%4.810.62
08/124,0004,1153,9604,045+3.72%1,692,6003428億9670万+10.22%4.750.61
08/103,9253,9453,8903,900+1.04%985,2003306億498万+6.88%4.580.59
08/093,8503,8803,8353,860+1.71%707,1003272億1416万+5.96%4.530.58
08/083,6903,8403,6903,795+4.4%936,3003217億407万+4.4%4.460.57
08/053,6053,6453,5353,635-2.15%1,553,7003081億4079万+0.03%4.270.55
08/043,7103,7653,7003,715-3%976,6003149億2243万+2.09%4.360.56
08/033,8053,8653,7953,830+0.39%653,4003246億7104万+5.13%4.50.58
08/023,8203,8603,7653,815-4.98%1,495,2003233億9948万+4.78%4.480.58
08/013,9954,0353,9454,015+0.37%751,6003403億5358万+10.42%4.720.61
07/293,9004,0203,8954,000+1.78%977,2003390億8203万+10.44%4.70.6
07/283,8803,9553,8753,930+2.48%1,389,2003331億4809万+8.86%4.620.59
07/273,7503,8703,7453,835+1.86%1,244,3003250億9489万+6.56%4.50.58
07/263,6553,7853,6453,765+5.02%1,417,6003191億6096万+4.76%4.420.57
07/253,5103,6003,5053,585+1.56%763,6003039億227万-0.06%4.210.54
07/223,5103,5553,4953,530-0.28%352,0002992億3989万-1.81%4.150.53
07/213,5003,5553,5003,540+0.43%442,7003000億8759万-1.83%4.160.54
07/203,5103,5453,4953,525+2.47%526,9002988億1604万-2.52%4.140.53
07/193,4353,4653,4053,440+2.23%621,3002916億1054万-5.31%4.040.52
07/153,4103,4103,3553,365-1.17%483,7002852億5275万-7.91%3.950.51
07/143,4003,4203,3553,405-0.15%430,1002886億4357万-7.45%40.51
07/133,3903,4453,3503,410-0.87%1,055,8002890億6743万-8.06%4.010.52
07/123,4903,4953,4253,440-2.13%545,4002916億1054万-7.9%4.040.52
07/113,4703,5303,4503,515+3.23%936,9002979億6833万-6.47%4.130.53
07/083,5103,5153,4003,405-1.45%1,263,4002886億4357万-9.78%40.51
07/073,5353,5353,4153,455-1.99%1,046,8002928億8210万-8.72%4.060.52
07/063,5503,5953,4353,525-5.75%2,854,8002988億1604万-6.97%4.140.53
07/053,7103,7953,7003,740+2.47%1,067,4003170億4169万-1.32%4.390.57
07/043,7753,7753,6453,650-3.31%1,228,1003094億1235万-3.52%4.290.55
07/013,7203,8303,7053,775+0.4%1,247,8003200億866万-0.03%4.430.57
06/303,7403,7703,6903,760-1.31%798,6003187億3711万-0.08%4.420.57
06/293,8253,8803,7603,810+0.79%1,740,1003229億7563万+1.6%4.70.6
06/283,8653,8903,7653,780+2.02%990,5003204億3252万+1.12%4.660.6
06/273,7103,7503,6653,705+1.09%603,8003140億7473万-0.54%4.570.59
06/243,6453,6953,5953,665-0.81%947,9003106億8391万-1.4%4.520.58
06/233,5903,7153,5853,695+1.23%1,090,1003132億2702万-0.46%4.560.59
06/223,7803,7853,6203,650-1.75%1,098,1003094億1235万-1.51%4.50.58
06/213,6603,7653,6153,715+3.19%1,077,4003149億2243万+0.41%4.580.59
06/203,6503,6853,5703,600-4.64%1,528,8003051億7382万-2.49%4.440.57
06/173,7253,7853,6753,775-0.53%1,377,9003200億866万+2.36%4.650.6
06/163,8003,8403,7553,795+0.13%1,013,5003217億407万+3.24%4.680.6
06/153,9153,9353,7753,790-4.05%1,341,3003212億8022万+3.89%4.670.6
06/143,9003,9753,8853,950-0.38%1,129,1003348億4350万+9.15%4.870.63
06/133,9354,0103,9003,965-1%1,078,0003361億1506万+10.57%4.890.63
06/104,1204,1203,9654,005-3.49%1,559,0003395億588万+12.56%4.940.64
06/094,0854,1804,0554,150+2.34%1,356,3003517億9760万+17.66%5.120.66
06/083,9854,0953,9654,055+1.12%1,239,2003437億4440万+16.19%50.64
06/073,9254,0603,9204,010+2.04%1,896,3003399億2973万+16.03%4.940.64
06/063,8104,0053,7853,930+7.08%2,314,1003331億4809万+14.85%4.850.62
06/033,6003,6953,6003,670+2.95%945,3003111億776万+8.32%4.530.58
06/023,5603,5753,4853,565+0.42%611,4003022億686万+5.91%4.40.57
06/013,5253,5553,5053,5500%663,7003009億3530万+5.88%4.380.56
05/313,5103,5853,5053,550+2.16%1,349,2003009億3530万+6.16%4.380.56
05/303,5003,5303,4603,475+0.14%1,837,0002945億7751万+4.14%4.280.55
05/273,4453,4903,4253,470+1.17%667,9002941億5366万+4.08%4.280.55
05/263,5253,5503,4053,430-2.42%741,9002907億6284万+3.1%4.230.54
05/253,4853,5453,4603,515+2.03%694,5002979億6833万+5.84%4.330.56
05/243,5303,5453,4303,445-1.85%767,0002920億3440万+4.08%4.250.55
05/233,5503,5553,4853,510-0.99%541,3002975億4448万+6.33%4.330.56
05/203,5253,5903,5003,545+0.42%734,3003005億1145万+7.78%4.370.56
05/193,3953,5453,3603,530+0.71%880,1002992億3989万+7.75%4.350.56
05/183,4953,5153,4353,505-0.43%906,5002971億2063万+7.35%4.320.56
05/173,5503,6653,5103,520+0.72%1,094,2002983億9218万+8.34%4.340.56
05/163,5003,5703,4053,495+0.29%1,116,3002962億7292万+8.07%4.310.55
05/133,3753,5153,3353,485+12.6%2,902,8002954億2522万+8.74%4.30.55
05/123,0653,1353,0553,095+1.48%691,2002623億6472万-2.52%3.820.49
05/113,0753,1003,0303,050-2.4%843,0002585億5004万-3.39%3.760.48
05/103,1753,1853,0703,125-4.14%824,5002649億783万-0.48%3.850.5
05/093,2803,3303,2403,260+0.77%633,9002763億5185万+4.49%4.020.52
05/063,2903,3253,2253,235+0.47%925,2002742億3259万+4.35%3.990.51
05/023,1403,2253,1103,220+0.31%533,3002729億6103万+4.51%3.970.51
04/283,1553,2203,1353,210+1.58%636,6002721億1333万+4.8%3.960.51
04/273,0753,1853,0703,160+2.76%1,867,5002678億7480万+3.78%3.90.5
04/263,1153,1453,0153,075-1.91%717,9002606億6931万+1.52%3.790.49
04/253,1403,2103,1103,135-3.24%898,1002657億5554万+3.95%3.870.5
04/223,2353,2903,2303,240-2.56%897,5002746億5644万+8.25%3.990.51
04/213,3653,3803,2853,325-1.19%662,1002818億6193万+12.03%4.10.53
04/203,4003,4103,3103,365-1.32%820,9002852億5275万+14.53%4.150.53
04/193,3153,4253,3003,410+3.65%1,086,0002890億6743万+17.46%4.20.54
04/183,3003,3203,2603,290+0.15%527,4002788億9497万+14.67%4.060.52
04/153,2953,3503,2753,285+1.23%731,0002784億7111万+15.71%4.050.52
04/143,2303,2753,2003,245+1.09%977,5002750億8029万+15.44%40.51
04/133,2253,2653,1703,2100%1,051,2002721億1333万+14.72%3.960.51
04/123,1953,2703,1403,210-0.62%947,0002721億1333万+15.34%3.960.51
04/113,2603,2853,1953,230-0.15%874,5002738億874万+16.44%3.980.51