時価総額

2022/08/19~2023/01/17

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
01/172,5422,5892,5422,565+0.08%334,8001908億465万-4.5%15.761.19
01/162,5792,5982,5572,563-1%256,3001906億5587万-4.93%15.751.19
01/132,6442,6502,5792,589-2.08%452,2001925億8995万-4.32%15.911.2
01/122,6602,6682,6132,644+0.23%300,6001966億8128万-2.65%16.251.22
01/112,6202,6732,6202,638+1.62%338,1001962億3496万-3.12%16.211.22
01/102,5992,6032,5622,596+1.21%411,5001931億1067万-5.01%15.951.2
01/062,5392,5992,5362,565+0.08%317,2001908億465万-6.66%15.761.19
01/052,5612,5952,5512,563+0.55%408,5001906億5587万-7.24%15.751.19
01/042,5792,5852,5422,549-2.3%365,9001896億1444万-8.21%15.661.18
2022
12/302,6472,6592,6042,609-0.84%302,4001940億7771万-6.59%16.031.21
12/292,6342,6402,5922,631-0.94%321,2001957億1424万-6.27%16.171.22
12/282,6422,6642,6212,656+0.53%336,8001975億7394万-5.95%16.321.23
12/272,6972,7022,6362,642-0.64%228,9001965億3251万-6.94%16.241.22
12/262,6342,6672,6102,659+1.18%433,6001977億9710万-6.83%16.341.23
12/232,6212,6402,5962,628-1.09%495,3001954億9108万-8.34%16.151.22
12/222,6972,7072,6452,657-1.15%335,2001976億4832万-7.84%16.331.23
12/212,7232,7262,6522,688-1.29%609,8001999億5434万-7.31%16.521.24
12/202,7992,8122,6962,723-2.54%643,6002025億5792万-6.49%16.731.26
12/192,7952,8142,7812,794-0.57%265,5002078億3945万-4.58%17.171.29
12/162,8432,8492,8012,810-2.5%581,5002090億2965万-4.45%17.271.3
12/152,8532,9012,8522,882+0.14%365,0002143億8557万-2.34%17.711.33
12/142,8772,8832,8492,878+0.03%560,5002140億8802万-2.84%17.691.33
12/132,8842,9172,8702,877+0.95%427,9002140億1364万-3.26%17.681.33
12/122,8552,8762,8472,850-1.14%408,9002120億517万-4.52%17.511.32
12/092,8222,8972,8222,883+2.16%615,5002144億5996万-3.77%17.721.33
12/082,8272,8452,8062,822+0.5%461,6002099億2231万-6.15%17.341.31
12/072,8202,8242,8002,808-1.47%497,6002088億8088万-7.02%17.261.3
12/062,8162,8702,8052,850+0.85%557,0002120億517万-5.97%17.511.32
12/052,8892,8932,8262,826-1.7%531,0002102億1986万-6.95%17.371.31
12/022,9222,9222,8432,875-3.72%880,5002138億6486万-5.58%17.671.33
12/012,9693,0202,9612,986+2.26%534,7002221億2190万-2.19%18.351.38
11/302,9032,9312,8832,920-0.1%452,6002172億1231万-4.51%17.941.35
11/292,9502,9642,9202,923-1.08%339,3002174億3547万-4.57%17.961.35
11/283,0103,0202,9552,955-0.07%551,1002198億1588万-3.62%18.161.37
11/253,0453,0452,9522,957-2.89%772,8002199億6466万-3.74%18.171.37
11/243,0703,0703,0053,045+0.5%397,5002265億1078万-0.98%18.711.41
11/223,0603,0853,0203,030+0.5%351,2002253億9497万-1.43%18.621.4
11/213,0253,0403,0003,015+0.33%192,2002242億7915万-1.79%18.531.39
11/183,0303,0752,9983,005-0.17%412,4002235億3527万-2.09%18.471.39
11/173,0753,0903,0053,010-2.75%471,8002239億721万-1.83%18.51.39
11/163,0103,0952,9063,095+4.1%701,2002302億3017万+1.01%19.021.43
11/152,8403,0552,8002,973-5.02%1,826,0002211億5486万-2.84%18.271.38
11/143,1353,1603,1103,1300%347,2002328億3374万+2.22%19.231.45
11/113,1053,1453,0803,130+2.29%529,4002328億3374万+2.29%19.231.45
11/103,1253,1253,0503,060-3.01%320,2002276億2660万+0.1%18.81.42
11/093,1603,1853,1353,155-0.16%273,0002346億9344万+3.34%19.391.46
11/083,1003,1803,0803,160-0.16%551,8002350億6538万+3.84%19.421.46
11/073,1803,1953,1453,165+1.28%246,8002354億3732万+4.42%19.451.46
11/043,1153,1503,0903,125-0.79%349,7002324億6180万+3.51%19.21.45
11/023,1503,2003,1353,1500%369,6002343億2150万+4.69%19.361.46
11/013,0903,1553,0853,150+2.44%358,6002343億2150万+4.9%19.361.46
10/313,0553,1253,0453,075+1.99%1,568,7002287億4242万+2.71%18.91.42
10/282,9823,0402,9783,015+0.17%739,3002242億7915万+0.63%18.531.39
10/273,1053,1203,0103,010-2.75%392,0002239億721万+0.27%18.51.39
10/263,1153,1403,0853,095-0.16%394,1002302億3017万+3.06%19.021.43
10/253,1003,1103,0703,100+1.64%587,0002306億211万+3.33%19.051.43
10/243,1003,1153,0503,050+1.5%381,5002268億8272万+1.73%18.741.41
10/213,0703,0952,9903,005-3.06%579,7002235億3527万+0.2%18.471.39
10/202,9983,1252,9943,100+2.48%664,9002306億211万+3.16%19.051.43
10/193,0303,0552,9923,025+0.33%300,2002250億2303万+0.63%18.591.4
10/182,9903,0252,9423,015+2.55%445,3002242億7915万+0.27%18.531.39
10/172,9452,9692,9202,940-1.84%278,3002187億7万-2.29%18.071.36
10/142,9603,0152,9172,995+2.89%415,5002227億9139万-0.6%18.411.39
10/132,9612,9662,9112,911-2.02%204,0002165億4282万-3.48%17.891.35
10/122,9842,9862,9392,971-0.47%304,1002210億609万-1.69%18.261.37
10/112,9973,0052,9362,985-1.49%555,0002220億4752万-1.32%18.341.38
10/073,0153,0653,0053,030-1.62%356,3002253億9497万+0.03%18.621.4
10/063,0553,1053,0303,080+0.82%335,5002291億1435万+1.72%18.931.42
10/053,0253,0603,0003,055+2.72%492,3002272億5466万+0.89%18.771.41
10/042,9732,9852,9282,974+2.38%371,2002212億2925万-1.82%18.281.38
10/032,8562,9132,8052,905+2.07%364,3002160億9649万-4.31%17.851.34
09/302,8502,8682,8232,846-1.18%471,6002117億761万-6.63%17.491.32
09/292,9272,9382,8552,880+0.42%428,0002142億3680万-5.73%17.71.33
09/282,9602,9792,8452,868-4.3%609,0002133億4415万-6.09%17.621.33
09/272,9793,0102,9492,997+2.32%408,8002229億4017万-1.9%18.421.39
09/263,0603,0752,9102,929-5.97%835,2002178億8180万-4%181.35
09/223,0903,1503,0653,115-1.74%531,8002317億1793万+2.13%19.141.44
09/213,1153,2403,1153,170+4.11%965,3002358億925万+4.21%19.481.47
09/203,0453,0803,0203,045+1.33%330,1002265億1078万+0.43%18.711.41
09/163,0303,0452,9783,005-1.31%307,1002235億3527万-0.79%18.471.39
09/153,0803,0853,0353,045-1.3%212,2002265億1078万+0.59%18.711.41
09/143,0553,1353,0553,085-2.22%392,1002294億8629万+2.25%18.961.43
09/133,1103,1753,1003,155+0.96%343,1002346億9344万+4.89%19.391.46
09/123,1103,1253,0753,125+2.12%268,2002324億6180万+3.89%19.21.45
09/093,0553,0703,0153,060+0.33%461,2002276億2660万+1.76%18.81.42
09/083,0653,0703,0253,050+0.49%405,2002268億8272万+1.46%18.741.41
09/073,0553,0603,0003,035-1.3%351,8002257億6690万+0.96%18.651.4
09/063,1003,1153,0503,075+0.49%418,1002287億4242万+2.26%18.91.42
09/053,0603,0953,0253,0600%403,8002276億2660万+1.63%18.81.42
09/023,0303,1003,0053,060-0.65%694,2002276億2660万+1.63%18.81.42
09/012,9903,0952,9773,080+2.91%753,5002291億1435万+2.29%18.931.42
08/313,1553,1952,8752,993-2.98%2,355,8002226億4262万-0.66%18.391.38
08/303,1253,1553,0603,085-0.32%918,1002294億8629万+2.22%18.961.43
08/293,0403,1153,0303,095-1.59%580,2002302億3017万+2.52%19.021.43
08/263,2403,2453,1403,145-1.72%847,8002339億4956万+4.07%19.331.45
08/253,0403,2503,0403,200+6.14%1,671,2002380億4089万+5.89%19.661.48
08/242,8763,1452,8653,015+5.53%1,218,6002242億7915万-0.1%18.531.39
08/232,8452,8712,8312,857-0.9%291,4002125億2588万-5.4%17.561.32
08/222,8482,8882,8402,883-0.52%256,3002144億5996万-4.76%17.721.33
08/192,9482,9582,8912,898-0.72%297,9002155億7578万-4.45%17.811.34