時価総額

2022/07/27~2022/12/21

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
12/211,7931,8181,7731,799+0.62%1,242,0002265億9067万-0.61%8.890.92
12/201,8181,8461,7791,788-1.7%1,201,8002252億518万-1.27%8.830.91
12/191,8211,8361,8051,819-0.6%802,0002291億974万+0.5%8.980.93
12/161,8231,8601,8201,830-0.22%2,438,1002304億9523万+1.16%9.040.93
12/151,7631,8421,7621,834+4.15%1,995,5002309億9905万+1.66%9.060.94
12/141,7651,7731,7551,761+0.11%1,008,4002218億443万-2.17%8.70.9
12/131,7921,7961,7591,759-0.9%759,0002215億5252万-2.17%8.690.9
12/121,7701,7801,7571,775-0.06%675,3002235億6778万-1.28%8.770.91
12/091,7481,7801,7451,776+1.54%951,4002236億9374万-1.11%8.770.91
12/081,7601,7601,7321,749-0.91%1,146,9002202億9299万-2.51%8.640.89
12/071,7691,7791,7581,765-0.51%854,2002223億825万-1.56%8.720.9
12/061,7661,7861,7641,774-0.45%613,5002234億4183万-1%8.760.91
12/051,7901,8021,7751,782-0.72%511,7002244億4946万-0.34%8.80.91
12/021,8321,8321,7891,795-2.87%735,5002260億8686万+0.5%8.870.92
12/011,8261,8541,8231,848+0.93%759,1002327億6240万+3.65%9.130.94
11/301,8151,8321,8111,8310%1,095,4002306億2119万+2.87%9.040.93
11/291,8471,8511,8221,831-2.09%787,8002306億2119万+3.21%9.040.93
11/281,8651,8831,8641,870+0.27%558,4002355億3338万+5.77%9.240.95
11/251,8501,8661,8361,865-0.37%667,2002349億361万+5.97%9.210.95
11/241,8701,8771,8611,872+0.97%826,0002357億8529万+6.67%9.250.96
11/221,8501,8651,8451,854+0.6%717,2002335億1812万+6.06%9.160.95
11/211,8401,8541,8371,843+0.82%799,3002321億3263万+5.8%9.10.94
11/181,8291,8551,8191,828+0.22%1,097,3002302億4333万+5.24%9.030.93
11/171,7971,8301,7931,824+2.07%1,199,9002297億3951万+5.43%9.010.93
11/161,8081,8191,7821,787-1.11%792,4002250億7923万+3.71%8.830.91
11/151,7721,8121,7691,807+1.35%806,0002275億9830万+5.18%8.920.92
11/141,7701,7931,7591,783+0.73%1,575,1002245億7541万+3.97%8.810.91
11/111,7501,7701,7411,770+3.21%1,474,7002229億3801万+3.33%8.740.9
11/101,7231,7331,7131,715-0.81%702,0002160億1056万+0.23%8.470.88
11/091,7271,7291,7091,729+0.41%1,223,9002177億7391万+0.99%8.540.88
11/081,7601,7611,7111,722-2.21%2,332,8002168億9224万+0.7%8.510.88
11/071,7301,7731,7181,761+2.74%1,603,7002218億443万+3.16%8.70.9
11/041,6921,7141,6851,714-0.98%889,6002158億8461万+0.53%8.470.87
11/021,7431,7491,7231,731-0.17%1,258,2002180億2582万+1.64%8.550.88
11/011,7491,7491,7141,734+0.52%682,2002184億368万+1.94%8.560.88
10/311,7091,7261,6971,725+2.19%843,0002172億7010万+1.59%8.520.88
10/281,7011,7061,6831,688-1.75%1,665,9002126億981万-0.65%8.340.86
10/271,7361,7411,7061,718-0.69%469,3002163億8842万+1%8.490.88
10/261,7751,7751,7291,730-1.48%1,012,9002178億9987万+1.59%8.540.88
10/251,7151,7601,7031,756+3.72%1,165,7002211億7466万+3.11%8.670.9
10/241,7011,7051,6861,693+1.26%441,2002132億3958万-0.53%8.360.86
10/211,6801,7081,6711,672-1.07%698,2002105億9455万-1.82%8.260.85
10/201,7151,7201,6861,690-2.03%508,4002128億6172万-1.05%8.350.86
10/191,7131,7351,7071,725+0.7%564,1002172億7010万+0.76%8.520.88
10/181,7141,7171,6851,713+0.94%590,1002157億5865万-0.06%8.460.87
10/171,6741,6991,6731,697-0.24%521,5002137億4340万-1.11%8.380.87
10/141,7071,7131,6771,701+2.66%635,9002142億4721万-0.99%8.40.87
10/131,6431,6641,6331,657+0.36%612,6002087億525万-3.66%8.180.85
10/121,6711,6741,6421,651-1.37%659,5002079億4953万-4.23%8.150.84
10/111,6941,6981,6671,674-2.62%858,3002108億4646万-3.13%8.270.85
10/071,7091,7281,7001,719-1.15%676,9002165億1438万-0.75%8.490.88
10/061,7281,7471,7271,739+0.35%610,1002190億3345万+0.17%8.590.89
10/051,7491,7491,7281,733+0.76%506,7002182億7773万-0.35%8.560.88
10/041,7241,7291,7061,720+2.32%703,0002166億4033万-1.15%8.50.88
10/031,6361,6911,6341,681+1.88%811,4002117億2814万-3.61%8.30.86
09/301,6901,6961,6361,650-3.23%884,2002078億2357万-5.71%8.150.84
09/291,7051,7261,6971,705+2.16%897,9002147億5102万-2.9%8.420.87
09/281,6881,7001,6471,669-0.83%923,9002102億1669万-5.12%8.240.85
09/271,6791,6971,6721,683+1.26%681,7002119億8004万-4.7%8.310.86
09/261,7111,7121,6611,662-4.54%1,187,6002093億3502万-6.26%8.210.84
09/221,7361,7471,7221,741-0.23%672,5002192億8536万-2.19%8.60.88
09/211,7401,7531,7281,745-0.74%662,8002197億8917万-2.24%8.620.89
09/201,7551,7781,7511,758+1.27%709,6002214億2657万-1.68%8.680.89
09/161,7271,7411,7261,736+0.17%701,6002186億5559万-3.13%8.570.88
09/151,7401,7451,7311,733+0.12%385,0002182億7773万-3.51%8.560.88
09/141,7331,7471,7251,731-3.57%1,422,0002180億2582万-3.78%8.550.88
09/131,7881,8021,7801,795+0.73%464,6002260億8686万-0.39%8.870.91
09/121,7941,8051,7731,782+0.68%524,6002244億4946万-1.22%8.80.91
09/091,7751,7851,7641,770-0.51%673,5002229億3801万-1.94%8.740.9
09/081,7581,7811,7461,779+2.42%871,6002240億7160万-1.28%8.790.9
09/071,7361,7411,7041,737-0.97%842,0002187億8154万-3.61%8.580.88
09/061,7521,7691,7341,754+0.34%526,2002209億2275万-2.72%8.660.89
09/051,7491,7641,7351,748-0.23%751,6002201億6703万-3.21%8.630.89
09/021,7711,7721,7471,752-1.3%705,1002206億7085万-3.04%8.650.89
09/011,7981,8041,7751,775-2.69%622,1002235億6778万-1.88%8.770.9
08/311,8041,8401,8011,824+0.66%667,7002297億3951万+0.83%9.010.93
08/301,8021,8211,7891,812+2.37%774,4002282億2807万+0.33%8.950.92
08/291,7531,7791,7521,770-2.48%720,1002229億3801万-1.83%8.740.9
08/261,8211,8411,8141,815+0.11%522,6002286億593万+0.78%8.960.92
08/251,8141,8231,8021,813+0.39%637,0002283億5402万+0.89%8.950.92
08/241,8061,8301,8051,806+0.56%632,8002274億7235万+0.67%8.920.92
08/231,8001,8161,7951,796-2.23%763,2002262億1281万+0.5%8.870.91
08/221,8251,8441,8181,837-1.08%390,3002313億7691万+3.2%9.070.93
08/191,8501,8581,8411,857+1.36%545,1002338億9598万+4.92%9.170.94
08/181,8311,8391,8151,832-1.45%708,1002307億4714万+4.09%9.050.93
08/171,8471,8591,8351,859+1.92%689,3002341億4789万+6.17%9.180.94
08/161,8561,8561,8211,824-1.78%659,3002297億3951万+4.59%9.010.93
08/151,8451,8641,8371,857+0.27%726,5002338億9598万+6.79%9.170.94
08/121,8261,8621,8141,852+3.18%1,127,5002332億6622万+6.99%9.150.94
08/101,8031,8081,7841,795-0.72%635,2002260億8686万+4.18%8.870.91
08/091,8411,8411,7961,808-2.01%987,1002277億2425万+5.3%8.930.92
08/081,7991,8631,7941,845+2.44%1,747,9002323億8454万+7.77%9.110.94
08/051,7801,8131,7481,801+5.32%2,159,1002268億4258万+5.69%8.90.92
08/041,7721,7951,7001,710-3.39%2,624,7002153億8079万+0.59%8.450.87
08/031,7651,7731,7471,770-0.23%708,6002229億3801万+4%8.740.9
08/021,7941,7961,7641,774-2.58%1,059,5002234億4183万+4.17%8.760.9
08/011,7911,8351,7911,821+2.82%1,050,7002293億6165万+6.8%8.990.93
07/291,7831,7931,7561,771-1.12%915,8002230億6397万+3.99%8.750.9
07/281,7991,8061,7811,791-0.17%1,966,6002255億8304万+5.11%8.850.91
07/271,7371,8651,7231,794+3.16%1,509,8002259億6090万+5.28%8.860.91