時価総額

2022/10/11~2023/03/07

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
03/072,6422,6742,6362,649+0.53%837,9004491億3551万+14.18%6.330.68
03/062,6322,6512,6272,635+0.61%652,8004467億6182万+14.57%6.30.68
03/032,5542,6242,5472,619+1.75%692,5004440億4904万+14.92%6.260.67
03/022,5652,5952,5652,574-0.12%700,9004364億1933万+13.94%6.150.66
03/012,5602,5882,5592,577-0.27%866,9004369億2798万+14.99%6.160.66
02/282,5902,6242,5822,584-0.04%923,3004381億1482万+16.29%6.180.66
02/272,6232,6262,5712,585-1.45%713,6004382億8437万+17.45%6.180.66
02/242,5812,6612,5792,623+2.94%1,886,8004447億2723万+20.32%6.270.67
02/222,5572,6302,5462,548-0.97%2,190,8004320億1105万+18.13%6.090.65
02/212,4412,5742,4192,573+5.41%2,346,1004362億4978万+20.46%6.150.66
02/202,3202,4852,3172,441+10.2%2,986,3004138億6930万+15.52%5.830.63
02/172,1592,2432,1182,215+3.22%1,868,9003755億5121万+5.83%5.290.57
02/162,1222,1492,1122,146+1.85%345,8003638億5232万+2.98%5.130.55
02/152,1162,1222,0932,107+0.19%268,0003572億3991万+1.35%5.040.54
02/142,1112,1132,0762,103+0.62%400,3003565億6171万+1.3%5.030.54
02/132,1122,1152,0702,090-0.29%293,3003543億5757万+0.87%50.54
02/102,0972,1102,0742,096+0.29%534,8003553億7487万+1.26%5.010.54
02/092,0932,1172,0842,090-0.52%391,5003543億5757万+1.16%50.54
02/082,1162,1242,0832,101-0.71%365,0003562億2261万+1.84%5.020.54
02/072,1372,1422,1072,116-0.28%403,7003587億6585万+2.62%5.060.54
02/062,1042,1362,0932,122+2.36%457,9003597億8314万+3.06%5.070.54
02/032,0552,0732,0512,073-0.34%380,2003514億7524万+0.68%4.950.53
02/022,1332,1332,0792,080-2.58%285,2003526億6208万+0.87%4.970.53
02/012,1382,1402,1242,135+0.47%396,5003619億8728万+3.44%5.10.55
01/312,1432,1462,1172,125-0.38%465,2003602億9179万+3.06%5.080.55
01/302,1132,1412,1122,133+0.8%457,7003616億4818万+3.44%5.10.55
01/272,1402,1402,1112,116-0.75%280,8003587億6585万+2.67%5.060.54
01/262,1192,1392,1172,132+0.95%397,6003614億7864万+3.44%5.10.55
01/252,0922,1172,0832,112+0.72%330,1003580億8765万+2.42%5.050.54
01/242,0832,1022,0752,097+1.8%392,7003555億4442万+1.6%5.010.54
01/232,0882,0962,0442,060-0.24%608,1003492億7110万-0.34%4.920.53
01/202,0462,0652,0252,065+0.88%395,6003501億1885万-0.24%4.940.53
01/192,0172,0552,0102,047+0.74%699,4003470億6696万-1.3%4.890.53
01/181,9792,0511,9712,032+2.68%356,9003445億2373万-2.35%4.860.52
01/171,9581,9821,9581,979+1.38%282,1003355億3763万-5.27%4.730.51
01/161,9701,9721,9481,952-2.4%385,5003309億5980万-7%4.670.5
01/132,0102,0191,9872,000-0.89%444,8003390億9816万-5.21%4.780.51
01/122,0162,0292,0142,018-0.1%329,0003421億5004万-4.81%4.820.52
01/112,0052,0241,9942,020+0.75%380,3003424億8914万-5.08%4.830.52
01/102,0242,0412,0042,005-1.33%424,6003399億4590万-6.13%4.790.51
01/062,0202,0492,0152,032+0.79%289,4003445億2373万-5.31%4.860.52
01/052,0202,0342,0042,016-0.15%339,1003418億1094万-6.45%4.820.52
01/042,0252,0401,9952,019-1.9%412,7003423億1959万-6.66%4.830.52
2022
12/302,0612,0802,0522,058-0.05%358,6003489億3200万-5.12%7.20.54
12/292,0642,0742,0442,059-2.92%369,2003491億155万-5.25%7.210.54
12/282,1252,1342,1022,121-0.33%285,4003596億1360万-2.53%7.420.55
12/272,1422,1452,1132,128-0.09%268,7003608億44万-2.3%7.450.56
12/262,1082,1312,1042,130+1.48%248,9003611億3954万-2.2%7.450.56
12/232,1042,1172,0852,099-1.08%353,9003558億8352万-3.58%7.350.55
12/222,1362,1392,1132,122+0.9%321,3003597億8314万-2.48%7.430.55
12/212,1092,1262,0712,103-0.52%444,9003565億6171万-3.22%7.360.55
12/202,1682,1782,1072,114-1.67%549,4003584億2675万-2.72%7.40.55
12/192,1572,1652,1262,150-0.78%392,4003645億3052万-1.1%7.520.56
12/162,1642,1982,1572,167-0.14%698,1003674億1285万-0.51%7.580.57
12/152,1462,1792,1402,170+0.65%329,2003679億2150万-0.37%7.590.57
12/142,1402,1622,1272,156+0.19%716,3003655億4781万-1.28%7.550.56
12/132,2042,2122,1512,152-3.06%843,1003648億6962万-1.78%7.530.56
12/122,2102,2202,1972,220-0.31%473,4003763億9895万+1.05%7.770.58
12/092,2372,2592,2262,227-0.4%480,6003775億8580万+1.27%7.790.58
12/082,2062,2402,2062,236+0.09%410,2003791億1174万+1.45%7.830.58
12/072,2382,2532,2302,234-0.18%333,0003787億7264万+1.18%7.820.58
12/062,2252,2592,2232,238+0.99%521,8003794億5084万+1.18%7.830.59
12/052,2342,2592,1992,216-0.89%560,4003757億2076万+0.14%7.760.58
12/022,2112,2382,1872,236-0.31%663,1003791億1174万+0.9%7.830.58
12/012,2722,2742,2402,243-0.53%624,8003802億9858万+1.08%7.850.59
11/302,2112,2642,2052,255+1.76%871,3003823億3317万+1.39%7.890.59
11/292,1772,2232,1692,216+1.84%773,4003757億2076万-0.45%7.760.58
11/282,1552,1812,1532,176+1.4%525,8003689億3880万-2.38%7.620.57
11/252,1492,1602,1332,146-0.42%236,7003638億5232万-3.94%7.510.56
11/242,1512,1772,1462,155-0.14%415,9003653億7826万-3.88%7.540.56
11/222,1422,1702,1422,158+0.98%382,6003658億8691万-4.05%7.550.56
11/212,1252,1442,1102,137+1.28%448,5003623億2638万-5.23%7.480.56
11/182,0892,1312,0762,110+1.98%811,7003577億4856万-6.72%7.380.55
11/172,0292,0722,0272,069+1.03%833,4003507億9704万-8.81%7.240.54
11/162,1062,1172,0412,048-2.75%768,2003472億3651万-10.02%7.170.54
11/152,1192,1272,0722,106-0.94%1,176,9003570億7036万-7.83%7.370.55
11/142,2382,2622,1212,126-5.97%1,479,5003604億6134万-7.24%7.440.56
11/112,2232,3782,1582,261+4.34%2,870,1003833億5047万-1.61%7.910.59
11/102,2192,2192,1462,167-6.51%1,455,9003674億1285万-5.74%7.580.57
11/092,3162,3452,3072,318-0.22%464,7003930億1476万+0.61%8.110.61
11/082,3272,3342,2972,323+0.78%325,5003938億6251万+0.91%8.130.61
11/072,3092,3262,2852,305+1.23%393,6003908億1063万+0.35%8.070.6
11/042,3302,3362,2702,277-3.11%726,6003860億6325万-0.83%7.970.6
11/022,3172,3542,3172,350+0.86%537,4003984億4034万+2.49%8.220.61
11/012,3422,3472,3152,330+0.09%428,3003950億4935万+1.79%8.150.61
10/312,3002,3332,2972,328+2.78%455,3003947億1026万+1.88%8.150.61
10/282,2662,2822,2432,265-0.79%1,351,7003840億2866万-0.79%7.930.59
10/272,3122,3242,2762,283-2.06%552,1003870億8055万0%7.990.6
10/262,3602,3632,3292,331-0.93%452,7003952億1890万+2.01%8.160.61
10/252,3392,3602,3142,353+1.64%366,0003989億4898万+2.98%8.230.62
10/242,3312,3312,3092,315+0.92%296,5003925億612万+1.4%8.10.61
10/212,2732,3042,2722,294-0.09%494,4003889億4559万+0.48%8.030.6
10/202,3152,3472,2842,296-1.8%596,7003892億8468万+0.39%8.040.6
10/192,3342,3522,3292,338+0.17%387,7003964億575万+2.1%8.180.61
10/182,3312,3432,3032,334+1.13%610,1003957億2755万+1.83%8.170.61
10/172,2962,3152,2902,308-0.43%410,6003913億1927万+0.65%8.080.6
10/142,3102,3322,2832,318+1.85%807,9003930億1476万+1.05%8.110.61
10/132,2572,2892,2522,276+1.11%611,2003858億9370万-0.74%7.970.6
10/122,2612,2802,2492,251-0.62%450,5003816億5498万-1.83%7.880.59
10/112,2582,2832,2322,265-0.53%708,6003840億2866万-1.26%7.930.59