時価総額

2022/09/26~2023/02/20

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
02/203,3853,3953,3653,385+0.3%260,4001940億5899万+1.14%22.720.76
02/173,3253,3753,3203,375+1.35%275,0001934億8570万+1.05%22.660.76
02/163,3003,3503,2953,330+0.91%419,2001909億589万-0.18%22.360.75
02/153,3353,3403,2803,3000%223,3001891億8602万-1.02%22.150.74
02/143,3153,3203,2803,300+0.46%244,1001891億8602万-0.87%22.150.74
02/133,3003,3003,2603,285-0.76%292,6001883億2608万-1.14%22.050.74
02/103,3053,3303,3003,310+0.46%428,2001897億5931万-0.12%22.220.75
02/093,2603,3153,2603,295+1.07%687,8001888億9937万-0.27%22.120.74
02/083,2003,2803,1953,260-2.69%1,164,5001868億9285万-1.03%21.890.74
02/073,3303,3703,3103,3500%423,0001920億5247万+1.92%22.490.76
02/063,3903,3953,3303,3500%376,0001920億5247万+2.23%22.490.76
02/033,3653,3853,3403,350-0.89%386,5001920億5247万+2.54%22.490.76
02/023,4153,4203,3553,380-0.88%441,5001937億7235万+3.78%22.690.76
02/013,4453,4603,4053,410-1.02%378,0001954億9222万+5.08%22.890.77
01/313,4353,4803,4353,445+0.29%1,015,3001974億9874万+6.66%23.130.78
01/303,4303,4553,4153,435+0.15%484,1001969億2545万+6.84%23.060.77
01/273,4403,4503,4103,430+0.29%377,7001966億3880万+7.19%23.030.77
01/263,4203,4303,4003,420+0.74%453,3001960億6551万+7.34%22.960.77
01/253,3653,4203,3653,395+0.89%467,7001946億3228万+6.93%22.790.77
01/243,3603,3953,3553,365+0.45%330,4001929億1241万+6.32%22.590.76
01/233,3453,3603,3203,350+1.06%534,1001920億5247万+6.08%22.490.76
01/203,2903,3153,2703,315+1.38%276,3001900億4595万+5.17%22.250.75
01/193,3003,3003,2653,270-0.91%447,1001874億6615万+3.94%21.950.74
01/183,2603,3453,2353,300+1.07%438,7001891億8602万+5.03%22.150.74
01/173,2353,2853,2353,265+1.4%315,3001871億7950万+4.01%21.920.74
01/163,2503,2703,2053,220-1.53%612,5001845億9969万+2.65%21.620.73
01/133,2903,3053,2653,270-0.61%451,6001874億6615万+4.27%21.950.74
01/123,1853,3503,1853,290+3.62%938,3001886億1273万+5.04%22.090.74
01/113,1853,2053,1703,175+1.11%458,3001820億1988万+1.54%21.310.72
01/103,1153,1503,0953,140+2.45%503,2001800億1336万+0.45%21.080.71
01/063,0603,0853,0553,065+0.16%297,2001757億1368万-1.98%20.580.69
01/053,0503,0753,0453,060+0.33%310,0001754億2703万-2.24%20.540.69
01/043,0753,0803,0503,050-1.13%364,1001748億5374万-2.62%20.480.69
2022
12/303,0953,1153,0803,085-0.48%216,1001768億6026万-1.59%20.710.67
12/293,0853,1053,0703,1000%244,5001777億2020万-1.24%20.810.68
12/283,0853,1053,0803,100+0.65%227,9001777億2020万-1.31%20.810.68
12/273,1003,1053,0653,080-0.32%251,5001765億7362万-1.97%20.680.67
12/263,0653,0953,0553,090+1.48%313,6001771億4691万-1.72%20.740.67
12/233,0403,0603,0303,045-0.49%299,8001745億6710万-3.18%20.440.66
12/223,0803,0803,0403,060-0.33%359,7001754億2703万-2.76%20.540.67
12/213,0853,0903,0453,070-0.16%422,9001760億33万-2.57%20.610.67
12/203,1403,1503,0453,075-1.76%482,1001762億8697万-2.47%20.640.67
12/193,1503,1553,1053,130-0.79%368,9001794億4007万-0.76%21.010.68
12/163,1603,1803,1403,155-1.25%441,2001808億7330万+0.03%21.180.69
12/153,2003,2153,1853,195+0.16%234,7001831億6646万+1.33%21.450.7
12/143,1903,1953,1703,190+0.63%211,9001828億7982万+1.24%21.420.7
12/133,1503,2103,1503,170-0.31%332,3001817億3324万+0.67%21.280.69
12/123,2203,2303,1703,180-1.4%351,9001823億653万+1.05%21.350.69
12/093,2453,2553,2103,225+0.62%408,8001848億8634万+2.61%21.650.7
12/083,2003,2203,1803,205+0.31%517,7001837億3975万+2.23%21.520.7
12/073,1653,2153,1603,195+0.63%385,7001831億6646万+2.14%21.450.7
12/063,1503,1903,1453,175+0.16%337,3001820億1988万+1.73%21.310.69
12/053,1503,1953,1453,170+0.96%442,4001817億3324万+1.83%21.280.69
12/023,1503,1553,1053,140-0.63%413,4001800億1336万+1.06%21.080.68
12/013,1353,1953,1303,160+0.8%547,3001811億5994万+1.87%21.210.69
11/303,1253,1403,1053,135+0.16%908,3001797億2672万+1.26%21.050.68
11/293,1003,1353,0853,130+0.16%346,4001794億4007万+1.26%21.010.68
11/283,1753,1853,1203,125-1.26%492,4001791億5343万+1.3%20.980.68
11/253,1703,1703,1503,165+0.32%191,9001814億4659万+2.76%21.250.69
11/243,1553,1703,1453,155+0.96%299,6001808億7330万+2.64%21.180.69
11/223,1453,1653,1253,125-0.48%293,0001791億5343万+1.82%20.980.68
11/213,1303,1653,1203,140+1.13%342,4001800億1336万+2.45%21.080.68
11/183,1003,1353,1003,105+0.16%312,9001780億684万+1.47%20.850.68
11/173,1453,1503,0903,100-1.59%473,4001777億2020万+1.47%20.810.68
11/163,1253,1553,1153,150+0.32%325,7001805億8665万+3.24%21.150.69
11/153,0953,1453,0903,140+1.62%329,5001800億1336万+3.12%21.080.68
11/143,1453,1453,0803,090-1.44%451,0001771億4691万+1.54%20.740.67
11/113,1703,1703,0953,135+0.48%474,4001797億2672万+3.02%21.050.68
11/103,0903,1603,0703,120-0.79%560,6001788億6678万+2.53%20.950.68
11/093,1403,1653,1303,145-0.32%512,7001803億1万+3.39%21.110.69
11/083,1203,1603,1103,155+1.28%354,0001808億7330万+3.89%21.180.69
11/073,1103,1503,0953,115+1.63%560,3001785億8014万+2.7%20.910.68
11/043,0253,0703,0253,065+0.66%534,1001757億1368万+1.12%20.580.67
11/023,0503,0653,0253,045+0.5%424,6001745億6710万+0.53%20.440.66
11/013,0303,0453,0053,030+0.66%313,2001737億716万0%20.340.66
10/312,9953,0102,9923,010+1.04%349,1001725億6058万-0.66%20.210.66
10/282,9933,0052,9792,979-1.52%461,8001707億8338万-1.81%200.65
10/273,0253,0252,9993,025+0.67%330,3001734億2052万-0.53%20.310.66
10/263,0353,0353,0053,005-0.33%218,4001722億7393万-1.38%20.170.66
10/253,0253,0403,0053,015+0.33%268,8001728億4723万-1.21%20.240.66
10/243,0253,0552,9983,005+1.04%410,1001722億7393万-1.73%20.170.66
10/212,9902,9992,9702,974-1.03%388,8001704億9673万-2.97%19.970.65
10/202,9803,0102,9773,005-0.66%432,4001722億7393万-2.31%20.170.66
10/193,0153,0453,0103,025+0.17%216,5001734億2052万-1.94%20.310.66
10/183,0403,0402,9983,020+0.17%354,7001731億3387万-2.36%20.270.66
10/172,9903,0152,9893,015-0.17%337,8001728億4723万-2.71%20.240.66
10/143,0353,0453,0053,020+1.24%396,8001731億3387万-2.74%20.270.66
10/132,9963,0102,9742,983-0.43%356,5001710億1269万-4.11%20.030.65
10/123,0153,0252,9812,996-0.63%513,7001717億5797万-3.91%20.110.65
10/113,0503,0603,0153,015-1.95%431,8001728億4723万-3.46%20.240.66
10/073,0603,0853,0603,075-1.13%334,6001762億8697万-1.73%20.640.67
10/063,1053,1303,0953,110-0.16%274,4001782億9349万-0.89%20.880.68
10/053,1403,1403,0903,115+0.32%363,5001785億8014万-0.95%20.910.68
10/043,1153,1253,0853,105+2.48%670,9001780億684万-1.46%20.850.68
10/033,0003,0352,9703,030-0.33%415,7001737億716万-4.08%20.340.66
09/303,0703,0803,0153,040-0.82%483,9001742億8045万-4.07%20.410.66
09/293,0953,1053,0253,065+1.32%491,6001757億1368万-3.56%20.580.67
09/283,0553,0852,9993,025-0.98%623,3001734億2052万-5.02%20.310.66
09/273,0353,1103,0303,055+0.83%500,8001751億4039万-4.35%20.510.67
09/263,0753,0803,0003,030-2.88%713,4001737億716万-5.34%20.340.66