時価総額

2021/12/16~2022/05/18

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
05/185,4205,4305,3505,370+1.51%269,7002650億4138万+3.15%13.091.4
05/175,2405,3105,2305,290+1.54%240,5002610億9291万+1.54%12.891.38
05/165,4205,4505,1805,210+1.56%355,9002571億4443万-0.5%12.71.36
05/134,9805,1604,9805,130+2.19%455,8002531億9596万-2.75%12.51.34
05/124,9205,1204,9205,020-1.38%336,0002477億6680万-5.53%12.231.31
05/114,9455,1404,9405,090+2%473,4002512億2172万-5%12.41.33
05/104,9555,0104,8754,990-1.19%401,0002462億8613万-7.7%12.161.3
05/095,0105,0905,0005,050-2.32%297,9002492億4748万-7.53%12.311.32
05/065,1005,1705,0305,170+0.78%324,8002551億7019万-6.2%12.61.35
05/025,1505,1805,0505,130-0.58%272,1002531億9596万-7.7%12.51.34
04/285,0405,2005,0105,160+2.38%301,6002546億7664万-8.05%12.571.34
04/274,9705,0504,9255,040-0.59%466,0002487億5392万-10.95%12.281.31
04/265,0705,1005,0205,070-0.39%370,0002502億3460万-11.21%12.351.32
04/255,0505,1405,0405,090-3.05%343,6002512億2172万-11.46%12.41.33
04/225,2805,2905,2105,250-2.42%395,8002591億1867万-9.26%12.791.37
04/215,1105,3905,1005,380+3.86%550,3002655億3494万-7.4%13.111.4
04/205,2405,2705,1705,180-2.08%478,5002556億6375万-10.9%12.621.35
04/195,2305,3305,1705,290+2.72%410,3002610億9291万-9.17%12.891.38
04/185,1305,1705,0605,150-1.53%427,4002541億8308万-11.62%12.551.34
04/155,2705,3105,1705,230-3.86%428,4002581億3155万-10.34%12.741.36
04/145,5105,5205,3605,440+0.55%333,4002684億9630万-6.85%13.261.42
04/135,2105,4105,2005,410+3.44%303,7002670億1562万-7.2%13.181.41
04/125,2505,3005,2005,230-2.61%240,4002581億3155万-10.09%12.741.36
04/115,3405,4105,3005,370-0.56%391,4002650億4138万-7.6%13.091.4
04/085,4705,5505,3705,400-1.28%443,4002665億2206万-7.17%13.161.41
04/075,6405,7205,4505,470-7.91%683,9002699億7698万-6.21%13.331.43
04/066,0506,0505,8505,940-4.04%389,7002931億7427万+1.71%14.471.55
04/056,2206,2406,1506,190+1.14%265,5003055億1325万+6.14%15.081.61
04/046,0906,1606,0406,120+0.16%230,4003020億5834万+5.34%14.911.59
04/016,1406,1405,9706,110-3.02%389,3003015億6478万+5.47%14.891.59
03/316,2306,3506,2306,300-0.94%250,6003109億4240万+9.24%15.351.64
03/306,5006,5706,3206,360+0.47%425,4003139億376万+10.84%15.51.66
03/296,3906,4406,2706,330+0.16%310,9003124億2308万+10.74%15.421.65
03/286,3806,3906,2906,320-2.47%282,0003119億2952万+10.84%15.41.65
03/256,5006,5306,4106,480+1.89%261,2003198億2647万+13.84%15.791.69
03/246,1306,3606,1006,360+1.11%208,5003139億376万+11.89%15.51.66
03/236,2006,3206,1606,290+4.31%288,2003104億4885万+10.99%15.331.64
03/226,1006,1206,0006,0300%201,4002976億1630万+6.76%14.691.57
03/185,9506,0605,9306,030+3.08%399,5002976億1630万+6.73%14.691.57
03/175,7005,8905,6705,850+6.95%382,9002887億3223万+3.58%14.251.52
03/165,5405,5405,4105,470+0.92%207,8002699億7698万-3.12%13.331.43
03/155,3705,5205,3605,420+0.93%206,0002675億918万-4.29%13.211.41
03/145,2905,4605,2805,370+1.32%204,2002650億4138万-5.49%13.091.4
03/115,3105,3405,1905,300-1.85%341,7002615億8647万-6.98%12.911.38
03/105,4905,4905,3805,400+4.05%369,7002665億2206万-5.69%13.161.41
03/095,1805,2705,0105,190+1.96%298,3002561億5731万-9.61%12.651.35
03/084,9455,2004,9105,090-0.39%449,8002512億2172万-11.71%12.41.33
03/075,3005,3105,0705,110-7.09%479,3002522億884万-11.62%12.451.33
03/045,6405,6605,4805,500-4.51%284,9002714億5765万-5.11%13.41.43
03/035,8305,8405,7205,760+1.59%200,5002842億9020万-0.86%14.041.5
03/025,6005,7405,6005,670-1.22%164,0002798億4816万-2.51%13.821.48
03/015,7605,8105,7005,740+1.41%221,0002833億308万-1.56%13.991.5
02/285,5905,7305,5605,660-0.35%197,4002793億5460万-3.1%13.791.48
02/255,6005,7005,5505,680+4.03%333,4002803億4172万-3.09%13.841.48
02/245,4805,5705,4005,460-2.15%334,4002694億8342万-7.19%13.31.42
02/225,6505,6705,5105,580-3.79%328,8002754億613万-6%13.61.45
02/215,7805,8605,6705,800-3.01%252,6002862億6444万-3.07%14.131.51
02/185,9306,0305,8805,980-1.81%237,1002951億4850万-0.68%14.571.56
02/176,2306,2506,0406,090-2.87%311,1003005億7766万+0.66%14.841.59
02/166,1606,2706,1306,270+5.73%345,0003094億6173万+3.24%15.281.63
02/156,2006,3005,9305,930+1.89%620,4002926億8071万-2.5%14.451.55
02/145,8805,9105,7605,820-4.28%541,6002872億5155万-4.81%14.181.52
02/106,1506,1506,0306,080+1.84%341,2003000億8410万-1.14%14.821.58
02/095,9406,0305,9005,970+2.93%237,8002946億5494万-3.54%14.551.56
02/085,8705,9305,7705,800-1.69%303,5002862億6444万-7.04%14.131.51
02/075,8905,9405,8305,900-0.17%227,9002912億3万-6.27%14.381.54
02/045,7505,9405,7305,910+2.43%357,6002916億9359万-6.87%14.41.54
02/035,8805,8905,7405,770-3.51%235,1002847億8376万-9.79%14.061.5
02/025,8305,9905,8305,980+2.75%275,1002951億4850万-7.32%14.571.56
02/016,0606,1005,7905,820+1.04%479,4002872億5155万-10.49%14.181.52
01/315,5605,8005,5105,760+4.73%338,7002842億9020万-12.14%14.041.5
01/285,5205,5605,3805,500+0.36%771,2002714億5765万-16.77%13.41.43
01/275,9005,9405,4505,480-6.32%523,0002704億7054万-17.82%13.351.43
01/265,8005,9005,7305,850-0.85%328,1002887億3223万-13.02%14.251.52
01/256,0406,1005,8505,900-2.32%355,0002912億3万-12.89%14.381.54
01/245,8606,0605,8406,040+0.83%394,3002981億986万-11.51%14.721.57
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