時価総額

2022/05/06~2022/09/28

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
09/284,3104,3554,1854,260-2.18%1,635,5001兆1361億-6.44%21.513.39
09/274,3504,3854,3354,355+0.93%842,5001兆1614億-4.77%21.993.47
09/264,2904,3504,2804,315-2.15%1,576,9001兆1507億-6.05%21.793.44
09/224,4004,4254,3504,410-1.01%983,1001兆1761億-4.4%22.273.51
09/214,4304,4804,4104,455-0.89%930,3001兆1881億-3.76%22.493.55
09/204,5504,5954,4904,495-0.22%841,7001兆1987億-3.23%22.693.58
09/164,5004,5354,4904,505-1.1%997,9001兆2014億-3.37%22.753.59
09/154,5854,6054,5454,555-0.22%861,5001兆2147億-2.67%233.63
09/144,5804,6254,5454,565-3.79%1,250,8001兆2174億-2.56%23.053.64
09/134,7354,7604,7104,745+0.53%826,6001兆2654億+1.19%23.963.78
09/124,7454,7904,6854,720+0.96%909,0001兆2587億+0.73%23.833.76
09/094,6854,7004,6454,675+1.08%1,447,8001兆2467億-0.23%23.63.72
09/084,6104,6254,5654,625+2.21%950,2001兆2334億-1.28%23.353.68
09/074,4804,5304,4554,525-0.44%991,4001兆2067億-3.42%22.853.61
09/064,5504,6054,5054,545+0.66%1,034,5001兆2121億-3.03%22.953.62
09/054,4804,5354,4754,515+0.78%755,3001兆2041億-3.85%22.83.6
09/024,5004,5104,4504,480-0.33%909,1001兆1947億-4.68%22.623.57
09/014,5554,5804,4754,495-1.86%1,116,8001兆1987億-4.44%22.693.58
08/314,5154,6354,5154,580+0.11%1,186,3001兆2214億-2.7%23.123.66
08/304,5554,5904,5254,575+0.11%1,103,6001兆2201億-2.7%23.13.66
08/294,5904,6054,5404,570-4.19%1,422,8001兆2187億-2.64%23.073.65
08/264,7954,8204,7704,770+1.6%840,9001兆2721億+1.62%24.083.81
08/254,7104,7204,6654,695-0.11%630,8001兆2521億+0.23%23.73.75
08/244,7204,7504,6854,7000%736,7001兆2534億+0.51%23.733.76
08/234,7004,7254,6704,700-1.36%650,0001兆2534億+0.86%23.733.76
08/224,7454,7804,7204,765-1.75%753,4001兆2707億+2.72%24.053.81
08/194,8704,8904,8404,850+1.04%829,5001兆2934億+5.07%24.483.88
08/184,7354,8404,7204,800-0.62%817,0001兆2801億+4.6%24.233.84
08/174,8704,8754,7954,830-0.31%1,002,6001兆2881億+5.87%24.383.86
08/164,9154,9204,8304,845-1.72%1,075,7001兆2921億+6.72%24.463.87
08/154,9254,9704,8904,930-0.2%1,093,3001兆3147億+8.88%24.893.94
08/124,8304,9404,7754,940+5.33%2,539,1001兆3174億+9.51%24.943.95
08/104,6004,7204,5654,690+0.75%1,063,3001兆2507億+4.48%23.683.75
08/094,7054,7154,6454,655-0.53%639,8001兆2414億+4%23.53.72
08/084,7004,7054,6454,680-0.85%579,2001兆2481億+4.86%23.633.74
08/054,6904,7204,6604,720+1.83%1,138,0001兆2587億+6.12%23.833.77
08/044,6754,7054,6304,6350%806,6001兆2361億+4.53%23.43.7
08/034,5904,6754,5854,635+1.09%946,3001兆2361億+4.77%23.43.7
08/024,6654,6704,5504,585-3.68%1,354,8001兆2227億+3.78%23.153.67
08/014,6504,7604,6504,760+2.92%1,335,7001兆2694億+7.81%24.033.8
07/294,6404,6854,5904,625+1.09%1,176,1001兆2334億+5.04%23.353.7
07/284,6404,7004,5704,575+0.11%1,609,9001兆2201億+4.17%23.13.66
07/274,4554,5804,4254,570+2.58%1,427,0001兆2187億+4.27%23.073.65
07/264,3404,4754,3304,455+1.83%1,379,0001兆1881億+1.83%22.493.56
07/254,4304,4604,3754,375-4.06%1,506,5001兆1667億+0.21%22.093.5
07/224,5254,5904,5004,560+1%1,068,4001兆2161億+4.52%23.023.65
07/214,4954,5154,4554,515+0.33%1,251,1001兆2041億+3.75%22.793.61
07/204,4004,5004,3904,500+4.29%2,181,9001兆2001億+3.62%22.723.6
07/194,1704,3254,1704,315+3.6%1,755,3001兆1507億-0.53%21.783.45
07/154,1804,1854,1254,165-0.72%1,148,3001兆1107億-4.1%21.033.33
07/144,1454,2304,1304,195+0.36%1,231,7001兆1187億-3.83%21.183.35
07/134,1454,1804,1054,180+1.58%1,840,1001兆1147億-4.72%21.13.34
07/124,2454,2454,0904,115-4.08%3,132,4001兆974億-6.67%20.773.29
07/114,4504,4954,2904,290-5.61%4,771,7001兆1441億-3.2%21.663.43
07/084,5404,6254,5154,545+1.22%2,467,0001兆2121億+2.25%22.943.63
07/074,4004,5054,3404,490+2.28%1,663,2001兆1974億+0.99%22.673.59
07/064,4154,4454,3354,390+0.57%1,657,8001兆1707億-1.28%22.163.51
07/054,3904,4204,3454,365+0.69%1,412,1001兆1641億-1.93%22.043.49
07/044,3454,3604,3054,335+0.93%1,038,0001兆1561億-2.72%21.883.47
07/014,3954,4554,2704,295-1.72%1,336,4001兆1454億-3.72%21.683.43
06/304,4254,4354,3204,370-0.46%1,972,3001兆1654億-1.95%22.063.49
06/294,4304,4354,3254,390-2.23%1,773,2001兆1707億-1.35%22.163.51
06/284,4904,4954,4154,490-0.44%1,309,0001兆1974億+1.04%22.673.59
06/274,5154,5604,5054,510+1.23%1,305,9001兆2027億+1.69%22.773.61
06/244,3404,4804,3254,455+2.41%1,313,9001兆1881億+0.61%22.493.56
06/234,3404,3954,3104,350-0.23%1,105,2001兆1601億-1.61%21.963.48
06/224,4004,4404,3554,360+0.11%1,239,6001兆1627億-1.29%22.013.49
06/214,2954,3904,2804,355+2.59%1,388,6001兆1614億-1.31%21.993.48
06/204,3454,3454,1904,245-1.05%1,249,8001兆1321億-3.74%21.433.39
06/174,1654,3204,1604,2900%1,998,6001兆1441億-2.7%21.663.43
06/164,4304,4304,2904,2900%936,3001兆1441億-2.59%21.663.43
06/154,3754,3804,2804,290-1.72%1,027,9001兆1441億-2.41%21.663.43
06/144,2654,3854,2454,365-1.91%1,674,4001兆1641億-0.61%22.043.49
06/134,5004,5154,4204,450-4.2%1,928,9001兆1867億+1.48%22.463.56
06/104,7754,7754,6254,645-3.53%2,020,3001兆2387億+6.2%23.453.71
06/094,7104,8604,7004,815+1.58%2,009,3001兆2841億+10.36%24.313.85
06/084,7554,8004,7104,740+1.17%1,265,9001兆2641億+9.04%23.933.79
06/074,6104,7254,5804,685+1.52%1,339,0001兆2494億+8.07%23.653.74
06/064,5104,6404,4754,615+0.87%1,065,1001兆2307億+6.73%23.33.69
06/034,6004,6104,5404,575+1.78%1,402,1001兆2201億+5.98%23.13.66
06/024,5004,5054,4504,4950%913,2001兆1987億+4.24%22.693.59
06/014,4154,5154,4004,495+0.22%1,043,5001兆1987億+4.22%22.693.59
05/314,4504,4904,4204,485+0.34%2,971,8001兆1961億+3.92%22.643.59
05/304,3054,4854,2954,470+6.56%2,644,7001兆1921億+3.5%22.573.57
05/274,3004,3104,1904,195-0.12%1,285,1001兆1187億-2.89%21.183.35
05/264,2504,3204,2004,200-1.06%1,445,6001兆1201億-2.96%21.23.36
05/254,2804,2804,1954,245-0.47%1,050,8001兆1321億-2.19%21.433.39
05/244,3104,3204,2504,265-1.39%1,292,4001兆1374億-2.09%21.533.41
05/234,3004,3254,2604,325+1.17%939,5001兆1534億-0.94%21.833.46
05/204,2354,2954,2304,275+0.71%1,283,4001兆1401億-2.17%21.583.42
05/194,1354,2654,1354,245-0.7%1,252,4001兆1321億-2.99%21.433.39
05/184,3104,3404,2654,2750%1,118,1001兆1401億-2.58%21.583.42
05/174,2054,2804,1804,275+1.06%998,7001兆1401億-2.77%21.583.42
05/164,2504,2954,2004,230+1.56%1,455,8001兆1281億-4.08%21.353.38
05/134,1054,1754,0804,165+2.21%1,691,9001兆1107億-5.96%21.033.33
05/124,1204,1204,0554,075-3.09%1,688,6001兆867億-8.41%20.573.26
05/114,1004,2304,1004,205+0.72%1,332,0001兆1214億-5.99%21.233.36
05/104,1754,2104,0504,175-0.12%2,115,5001兆1134億-7.18%21.083.34
05/094,2604,2704,1654,180-4.13%2,159,6001兆1147億-7.64%21.13.34
05/064,4504,4504,3154,360-1.25%1,692,4001兆1627億-4.26%22.013.49