時価総額

2021/09/29~2022/02/24

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
02/24970970893918-6.33%115,60074億8482万-10.79%5.280.67
02/229901,010973980-3.16%58,60079億9033万-5.41%5.640.72
02/211,0371,0379901,012-0.3%23,60082億5124万-2.79%5.820.74
02/181,0051,0249861,015+1.1%32,20082億7570万-2.87%5.840.75
02/171,0151,0409971,004-1.08%37,00081億8601万-4.47%5.770.74
02/161,0051,0349951,015+3.68%36,30082億7570万-4.25%5.840.75
02/151,0241,024972979-4.3%66,60079億8217万-8.25%5.630.72
02/141,0511,0551,0011,023-5.63%55,90083億4092万-5.01%5.880.75
02/101,0931,0991,0631,084+0.18%51,90088億3828万-0.09%6.230.8
02/091,0611,0911,0551,082+3.05%39,30088億2197万-1.01%6.220.79
02/081,0541,0771,0471,050-1.59%24,50085億6107万-4.81%6.040.77
02/071,0931,0961,0501,067-0.84%28,80086億9967万-4.05%6.140.78
02/041,0701,0961,0431,076+2.38%33,30087億7305万-4.1%6.190.79
02/031,0801,0801,0411,051-4.8%38,80085億6922万-6.91%6.040.77
02/021,0511,1131,0511,104+5.04%49,60090億135万-2.9%6.350.81
02/011,0431,0941,0391,051+1.06%49,60085億6922万-8.13%6.040.77
01/319941,0499941,040+4.1%40,30084億7953万-9.88%5.980.76
01/289901,006955999+1.42%81,20081億4524万-13.95%5.740.73
01/271,0421,060979985-4.55%73,40080億3109万-15.67%5.660.72
01/261,0111,0561,0111,032+3.2%44,00084億1430万-12.24%5.930.76
01/251,0491,0509951,000-3.94%65,30081億5340万-15.54%5.750.73
01/241,0381,0731,0201,041-0.48%44,10084億8769万-12.89%5.990.76
01/211,0231,0481,0101,046-0.1%39,60085億2845万-13.12%6.010.77
01/201,0111,0631,0101,047+1.55%50,50085億3661万-13.61%6.020.77
01/191,0601,0721,0271,031-5.41%65,30084億615万-15.56%5.930.76
01/181,1081,1301,0811,090-1.27%48,00088億8720万-11.53%6.270.8
01/171,1241,1451,1021,104-0.99%99,10090億135万-11.11%6.350.81
01/141,1501,1501,1011,115-4.37%89,40090億9104万-11.01%6.410.82
01/131,2011,2091,1611,166-4.19%56,10095億686万-7.68%6.70.86
01/121,1961,2271,1941,217+1.84%36,70099億2268万-4.1%70.89
01/111,2021,2151,1771,195-2.21%52,70097億4331万-6.13%6.870.88
01/071,2581,2761,2041,222-0.81%53,50099億6345万-4.31%7.030.9
01/061,2531,2711,2301,232-3.6%59,900100億4499万-3.9%7.080.91
01/051,3301,3301,2601,278-4.2%83,600104億2004万-0.47%7.350.94
01/041,3161,3511,2961,334+3.57%83,900108億7663万+3.81%7.670.98
2021
12/301,2791,2921,2521,288-0.85%40,900105億158万+0.08%7.410.95
12/291,2701,3141,2701,299+2.93%54,100105億9126万+0.7%7.470.95
12/281,2461,3181,2421,262+1.69%150,900102億8959万-2.55%7.260.93
12/271,2711,2831,2331,241-4.24%90,400101億1837万-4.69%7.140.91
12/241,2861,3101,2681,296+1.09%50,800105億6680万-1.14%7.450.95
12/231,2201,2861,2201,282+5.43%79,300104億5266万-2.66%7.370.94
12/221,1901,2391,1801,216+2.1%106,20099億1453万-8.16%6.990.89
12/211,1701,2011,1551,191+2.23%90,40097億1070万-10.79%6.850.87
12/201,2311,2311,1611,165-5.36%491,80094億9871万-13.58%6.70.86
12/171,2781,2781,2241,231-3.68%59,100100億3683万-9.55%7.080.9
12/161,2861,2941,2681,278+1.19%87,800104億2004万-8.19%7.350.94
12/151,2481,2841,2481,263+1.45%48,200102億9774万-11.18%7.260.93
12/141,2841,2901,2351,245-2.96%100,300101億5098万-14.32%7.160.91
12/131,3121,3481,2691,283-2.21%88,800104億6081万-13.72%7.380.94
12/101,3481,3481,3041,312-1.5%45,600106億9726万-13.68%7.540.96
12/091,3701,3921,3261,332-2.77%72,000108億6033万-14.29%7.660.98
12/081,3821,3951,3501,370-0.29%75,300111億7015万-13.62%7.881.01
12/071,3321,3941,3321,374+4.81%145,000112億277万-15.03%7.91.01
12/061,3401,3651,2991,311-1.8%480,700106億8910万-20.35%7.540.96
12/031,2981,3481,2851,335+3.25%63,700108億8479万-20.49%7.680.98
12/021,3001,3361,2841,293-2.78%52,100105億4234万-24.34%7.430.95
12/011,2951,3431,2621,330+3.02%80,400108億4402万-23.78%7.650.98
11/301,3241,3751,2891,291-1.53%98,600105億2604万-27.27%7.420.95
11/291,3251,3641,3061,311-4.1%87,000106億8910万-27.53%7.540.96
11/261,3801,3881,3421,367-0.94%93,500111億4569万-25.75%7.861
11/251,4121,4411,3751,380-2.27%117,700112億5169万-26.32%7.941.01
11/241,4741,5181,3931,412-2.62%162,000115億1260万-26%8.121.04
11/221,4411,4671,3971,450-0.28%103,300118億2243万-25.26%8.341.07
11/191,4321,4781,4311,454+0.48%93,500118億5504万-26.16%8.361.07
11/181,4411,4861,4271,447-1.16%82,100117億9797万-27.51%8.321.06
11/171,5141,5141,4341,464-1.94%178,200119億3657万-27.63%8.421.08
11/161,4821,5501,4531,493-0.33%177,100121億7302万-27.21%8.591.1
11/151,2401,5771,2341,498-0.4%779,100122億1379万-27.98%8.611.1
11/121,9852,0051,5041,504-24.95%104,600122億6271万-28.58%8.651.1
11/112,0042,0402,0022,004-0.74%49,600163億3941万-6.09%11.521.47
11/102,0302,0462,0032,019-1.75%64,200164億6171万-5.65%11.611.48
11/092,0872,1442,0442,055-1.53%52,900167億5523万-4.29%11.821.51
11/082,1102,1112,0702,087-1.09%29,700170億1614万-2.98%121.53
11/052,1452,1452,0922,110-2%60,000172億367万-2.18%12.131.55
11/042,1602,2202,1532,153+1.22%63,200175億5427万-0.46%12.381.58
11/022,1492,1672,1222,127-1.02%34,400173億4228万-2.03%12.231.56
11/012,1482,1772,1292,149+1.99%35,400175億2165万-1.29%12.361.58
10/292,1292,1292,0942,107-1.03%33,700171億7921万-3.66%12.121.55
10/282,0782,1362,0592,129+1.62%89,000173億5859万-3.18%12.241.56
10/272,1502,1512,0872,095-3.9%56,200170億8137万-5.07%12.051.54
10/262,1112,1932,1112,180+4.26%63,400177億7441万-1.71%12.541.6
10/252,0822,1142,0642,091-1.78%69,000170億4876万-6.19%12.021.54
10/222,1222,1672,1062,129+0.33%48,300173億5859万-5.12%12.241.56
10/212,1672,1952,1222,122-2.03%50,400173億151万-6.15%12.21.56
10/202,2472,2672,1512,166-3.69%84,400176億6026万-5%12.451.59
10/192,2352,2852,2092,249+1.58%62,300183億3699万-2.09%12.931.65
10/182,1802,2262,1612,214+1.56%75,000180億5162万-4.24%12.731.63
10/152,1612,2022,1432,180+1.87%68,500177億7441万-6.36%12.541.6
10/142,1112,1402,0812,140+1.23%67,400174億4827万-8.78%12.311.57
10/132,1392,1552,0942,114-2.13%58,300172億3628万-10.5%12.161.55
10/122,1822,2062,1492,160-2.09%53,300176億1134万-9.21%12.421.59
10/112,1572,2182,1482,206+1.57%68,200179億8640万-7.78%12.681.62
10/082,2082,2482,1472,172-0.91%93,900177億918万-9.61%12.491.6
10/072,1712,2172,1582,192+2.05%56,500178億7225万-9.31%12.61.61
10/062,1942,2472,1302,148-1.83%90,600175億1350万-11.6%12.351.58
10/052,1112,2052,0882,188+1.34%116,500178億3964万-10.44%12.581.61
10/042,2502,2642,1202,159-3.49%205,900176億319万-11.73%12.411.59
10/012,2452,2912,2212,237-0.93%93,400182億3915万-8.77%12.861.64
09/302,3522,3522,2372,258-4%109,300184億1037万-8.02%12.981.66
09/292,2712,3522,2562,352+2.39%98,900191億7679万-4.39%13.521.73