時価総額

2021/08/26～2022/01/21

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
01/216,0106,0105,8305,990-2.92%547,5002956億4206万-12.48%14.61.56
01/206,1406,2606,0206,170-0.8%479,6003045億2613万-10.12%15.031.61
01/196,5606,5606,1806,220-8.53%498,2003069億9393万-9.63%15.161.62
01/186,8406,9506,7706,800+0.59%321,9003356億2037万-1.38%16.571.77
01/176,8306,8506,7206,760+0.45%316,7003336億4614万-1.92%16.471.76
01/146,6106,7406,6006,730+0.3%365,9003321億6546万-2.36%16.41.75
01/136,7606,8206,6506,710+0.75%416,7003311億7834万-2.57%16.351.75
01/126,6006,6906,5806,660+2.3%288,1003287億1054万-3.16%16.231.74
01/116,7006,7006,5106,510-3.13%248,0003213億715万-5.27%15.861.7
01/076,8806,9106,6406,7200%234,3003316億7190万-2.23%16.371.75
01/066,9106,9506,7106,720-4.82%465,6003316億7190万-2.14%16.371.75
01/057,2307,2407,0307,060-2.22%350,8003484億5292万+2.95%17.21.84
01/047,1507,3007,1507,220+0.28%386,5003563億4987万+5.63%17.591.88
2021
12/307,1607,2707,1207,200+0.56%317,6003553億6275万+5.77%17.541.88
12/297,1507,1807,1007,160-0.28%207,6003533億8851万+5.51%17.451.87
12/287,2207,2207,0807,180+0.42%287,8003543億7563万+6.1%17.51.87
12/277,2307,2507,1307,150-1.11%171,3003528億9495万+5.8%17.421.86
12/247,2507,2707,1707,230+0.84%254,3003568億4343万+7.1%17.621.88
12/237,0507,1707,0207,170+1.27%149,6003538億8207万+6.49%17.471.87
12/227,2107,2207,0307,080+1.14%341,4003494億4004万+5.48%17.251.85
12/217,0207,0606,9007,000+1.16%302,1003454億9156万+4.76%17.061.82
12/206,9907,0206,9206,920-1.56%422,3003415億4309万+3.87%16.861.8
12/177,1007,2007,0207,030-2.63%543,6003469億7224万+5.62%17.131.83
12/166,9507,2406,9307,220+11.25%1,134,3003563億4987万+8.73%17.591.88
12/156,4106,5506,4106,490-0.31%193,2003203億2003万-1.89%15.811.69
12/146,6106,6606,4706,510-1.81%229,3003213億715万-1.78%15.861.7
12/136,6306,7006,6006,630+1.69%191,9003272億2986万-0.15%16.161.73
12/106,6206,6506,4906,520-2.98%246,4003218億71万-1.87%15.891.7
12/096,7906,8306,7106,720-0.88%253,3003316億7190万+1.05%16.371.75
12/086,7306,8006,6306,780+3.04%282,4003346億3325万+2.11%16.521.77
12/076,4906,5806,4006,580+1.86%248,5003247億6207万-0.75%16.031.71
12/066,4906,5206,4106,460-1.37%153,8003188億3935万-2.43%15.741.68
12/036,4606,5506,3606,550+0.31%264,5003232億8139万-1%15.961.71
12/026,5006,5906,4306,530-0.61%275,6003222億9427万-1.12%15.911.7
12/016,6706,6706,4106,570+1.08%243,4003242億6851万-0.41%16.011.71
11/306,6806,6906,4806,500+0.31%345,7003208億1359万-1.31%15.841.69
11/296,4106,6006,4006,480-0.46%217,0003198億2647万-1.46%15.791.69
11/266,6106,6206,4606,510-2.54%233,0003213億715万-0.82%15.861.7
11/256,8106,8106,6606,680-0.15%114,3003296億9766万+1.86%16.281.74
11/246,7406,8206,6606,690-3.6%291,6003301億9122万+2.17%16.31.74
11/227,0007,0006,8706,940-0.57%208,4003425億3020万+6.23%16.911.81
11/196,7407,0006,7306,980+2.8%361,8003445億444万+7.22%17.011.82
11/186,8006,8806,6906,790+2.11%419,8003351億2681万+4.83%16.551.77
11/176,4906,6606,4606,650+5.06%500,7003282億1698万+3.2%16.21.73
11/166,6006,6406,3206,330-2.62%321,3003124億2308万-1.4%15.421.65
11/156,4706,5806,3906,500-3.99%562,2003208億1359万+1.36%15.841.69
11/126,7406,7806,6606,770+2.27%213,3003341億3970万+5.85%16.51.76
11/116,6206,6806,5706,620+0.3%209,8003267億3630万+4.04%16.131.73
11/106,7406,7406,5306,600-3.23%279,8003257億4919万+4.23%16.081.72
11/096,8406,9406,7806,820+0.44%315,6003366億749万+8.27%16.621.78
11/086,8906,9706,7506,790+0.89%451,3003351億2681万+8.43%16.551.77
11/056,7306,7806,6906,730+0.9%344,8003321億6546万+7.89%16.41.75
11/046,6206,7006,6106,670+3.09%260,1003292億410万+7.15%16.251.74
11/026,5306,5606,4606,470-0.92%156,8003193億3291万+4.15%15.771.69
11/016,5506,5506,4606,530+2.67%167,9003222億9427万+5.05%15.911.7
10/296,4006,4306,2806,360+0.32%185,5003139億376万+2.23%15.51.66
10/286,2506,3806,2306,340+1.6%229,6003129億1664万+1.67%15.451.65
10/276,2606,3106,1906,240-1.89%229,2003079億8105万0%15.211.63
10/266,4006,4006,3006,360+0.79%159,2003139億376万+1.73%15.51.66
10/256,1806,3206,1706,310+0.96%224,9003114億3596万+0.72%15.381.64
10/226,2006,3206,1706,250+1.13%236,4003084億7461万-0.48%15.231.63
10/216,2506,3106,1606,180-2.52%209,5003050億1969万-1.86%15.061.61
10/206,4506,5606,3306,340-1.55%233,1003129億1664万+0.28%15.451.65
10/196,3306,4406,3306,440+2.06%194,0003178億5224万+1.64%15.691.68
10/186,3506,3706,2506,310-0.79%167,7003114億3596万-0.54%15.381.64
10/156,3006,3806,2806,360+3.25%343,2003139億376万+0.14%15.51.66
10/146,0206,1705,9906,160+3.36%339,7003040億3257万-3.08%15.011.61
10/136,0006,0205,9005,960-1.81%295,2002941億6139万-6.35%14.521.55
10/126,2006,2306,0406,070-1.3%279,3002995億9054万-4.86%14.791.58
10/116,0206,1905,9806,150+1.32%328,7003035億3901万-3.67%14.991.6
10/086,0106,1605,9806,070+2.19%419,3002995億9054万-4.81%14.791.58
10/075,9006,0405,9005,940+1.54%375,8002931億7427万-6.75%14.471.55
10/066,0406,0705,7905,850+1.21%501,7002887億3223万-8.16%14.251.52
10/055,8005,8605,5905,780-2.03%490,9002852億7732万-9.29%14.081.51
10/046,1706,2005,8505,900-4.53%425,1002912億3万-7.51%14.381.54
10/016,3106,3806,1606,180-3.59%310,8003050億1969万-3.09%15.061.61
09/306,3406,4406,3006,410+1.1%353,8003163億7156万+0.63%15.621.67
09/296,3706,3806,2306,340-3.5%560,3003129億1664万-0.06%15.451.65
09/286,6306,6306,4906,570-1.2%267,9003242億6851万+4.02%16.011.71
09/276,8006,8006,6106,650-1.34%227,9003282億1698万+5.91%16.21.73
09/246,7506,7606,6506,740+4.5%293,4003326億5902万+8.05%16.421.76
09/226,4706,5106,4206,450-1.07%221,5003183億4580万+4.03%15.721.68
09/216,3906,5406,3506,520-2.54%304,3003218億71万+5.62%15.891.7
09/176,6506,7106,6206,690-0.15%287,7003301億9122万+8.89%16.31.74
09/166,8006,8306,6106,700+0.6%414,7003306億8478万+9.69%16.331.75
09/156,7006,7006,6106,660-2.06%271,5003287億1054万+9.65%16.231.74
09/146,7406,8106,7206,800+1.34%272,0003356億2037万+12.43%16.571.77
09/136,7106,8006,6706,710+1.21%268,1003311億7834万+11.83%16.351.75
09/106,5006,6406,5006,630+2.31%343,5003272億2986万+11.32%16.161.73
09/096,4406,5206,4206,480-0.15%265,0003198億2647万+9.57%15.791.69
09/086,4306,4906,4006,490+1.88%204,6003203億2003万+10.51%15.811.69
09/076,4706,5306,3606,370+0.31%291,8003143億9732万+9.22%15.521.66
09/066,3606,4106,3106,350+2.92%316,0003134億1020万+9.58%15.471.65
09/036,0306,2406,0206,170+3.18%365,7003045億2613万+7.25%15.031.61
09/025,9505,9905,9205,980+1.36%158,6002951億4850万+4.55%14.571.56
09/015,9506,0105,8905,900-0.67%247,6002912億3万+3.67%14.381.54
08/315,8805,9605,8605,940+0.85%172,8002931億7427万+4.72%14.471.55
08/305,9706,0005,8105,890-1.01%293,3002907億647万+4.23%14.351.53
08/275,9505,9905,9005,950+1.71%287,5002936億6783万+5.72%14.51.55
08/265,9305,9805,8405,850-2.82%216,4002887億3223万+4.43%14.251.52