時価総額

2024/12/24～2025/05/27

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
2025
05/272,8452,8542,8252,838+0.14%27,300772億8230万+3.61%14.471.33
05/262,8272,8362,8002,834+0.85%26,100771億7338万+3.96%14.451.33
05/232,8452,8532,8102,810-0.71%35,500765億1983万+3.54%14.331.31
05/222,8102,8462,7982,830+0.71%40,000770億6445万+4.66%14.431.32
05/212,8162,8282,8092,810-0.71%35,200765億1983万+4.34%14.331.31
05/202,8262,8592,8242,830-0.04%59,400770億6445万+5.56%14.431.32
05/192,8012,8732,8012,831+0.43%62,400770億9168万+6.11%14.441.32
05/162,8132,8382,7802,819-0.18%55,700767億6491万+6.34%14.381.32
05/152,8612,8672,8232,824-1.29%43,700769億106万+7.01%14.41.32
05/142,8882,9082,8472,861-0.97%55,900779億862万+9.03%14.591.34
05/132,9202,9442,8642,889-0.38%91,300786億7110万+10.52%14.731.35
05/122,8552,9402,8402,900+3.39%184,700789億7064万+11.28%14.791.36
05/092,6792,8432,5932,805+5.89%247,300763億8367万+7.8%14.311.31
05/082,6372,6682,6202,649+0.15%75,500721億3559万+1.77%13.511.24
05/072,6352,6872,6262,645+0.3%157,600720億2667万+1.26%13.491.24
05/022,6642,6642,6252,637-0.6%55,300718億882万+0.5%13.451.23
05/012,6822,6882,6422,653-1.74%53,900722億4452万+0.57%13.531.24
04/302,7042,7052,6812,7000%67,900735億2439万+1.85%13.771.26
04/282,7222,7292,7002,700+0.97%59,100735億2439万+1.43%13.771.26
04/252,6732,6932,6652,674+1.1%70,900728億1638万+0.07%13.641.25
04/242,6542,6712,6372,645+1.11%70,700720億2667万-1.42%13.491.24
04/232,5922,6302,5772,616+2.35%105,600712億3696万-2.93%13.341.22
04/222,5572,5912,5562,556-0.23%64,700696億309万-5.58%13.041.2
04/212,5512,5752,5512,562+0.12%73,100697億6648万-5.84%13.071.2
04/182,5172,5692,5142,559+1.67%73,600696億8478万-6.37%13.051.2
04/172,5062,5252,4962,517-0.28%65,700685億4107万-8.37%12.841.18
04/162,5452,5602,5172,524-1.17%68,400687億3169万-8.52%12.871.18
04/152,5742,5892,5442,554-0.55%62,400695億4863万-7.76%13.031.19
04/142,5382,6092,5302,568+2.27%75,500699億2986万-7.59%13.11.2
04/112,4132,5132,4032,511-0.04%101,800683億7768万-10%12.811.17
04/102,5952,5952,5012,512+4.89%98,300684億491万-10.38%12.811.17
04/092,4822,4972,3602,395-5.26%140,900652億1886万-14.95%12.211.12
04/082,5472,5762,5062,528+3.27%182,400688億4061万-10.73%12.891.18
04/072,4502,5112,4052,448-5.85%252,900666億6211万-13.86%12.481.14
04/042,6002,6372,5622,600-3.63%167,700708億126万-8.84%13.261.22
04/032,7002,7172,6662,698-3.61%176,400734億6993万-5.6%13.761.26
04/022,8482,8492,7932,799-0.96%121,000762億2028万-2.1%14.271.31
04/012,8722,8882,8112,826-1.53%133,500769億5553万-1.05%14.411.32
03/312,9062,9062,8642,870-2.91%100,200781億5370万+0.67%14.641.34
03/282,9782,9852,9312,956-0.74%98,500804億9559万+3.94%15.081.41
03/272,9712,9952,9512,978-0.23%111,700810億9468万+5.16%15.191.42
03/262,9693,0052,9682,985+0.67%120,800812億8530万+5.81%15.221.42
03/252,9412,9752,9182,965+0.75%141,600807億4067万+5.59%15.121.41
03/242,9652,9652,9342,943-0.67%113,100801億4158万+5.18%15.011.4
03/212,9252,9692,9222,963+0.78%188,000806億8621万+6.24%15.111.41
03/192,8982,9472,8942,940+0.82%154,100800億5989万+5.83%14.991.4
03/182,9112,9242,9012,916+0.1%121,000794億634万+5.23%14.871.39
03/172,8762,9222,8672,913+1.6%158,400793億2465万+5.66%14.861.39
03/142,8812,8992,8372,867-1.24%166,000780億7201万+4.67%14.621.36
03/132,9202,9492,8952,903+2.94%263,200790億5233万+6.69%14.811.38
03/122,7732,8582,7632,820+1.69%165,100767億9214万+4.44%14.381.34
03/112,7692,7872,7302,773-1.03%137,100755億1227万+3.35%14.141.32
03/102,8422,8422,7972,802-1.2%82,700763億198万+4.98%14.291.33
03/072,8382,8642,7992,836-0.25%111,900772億2784万+6.78%14.461.35
03/062,8602,8602,8322,843-0.04%98,700774億1846万+7.65%14.51.35
03/052,7992,8642,7992,844+2.49%262,100774億4569万+8.18%14.51.35
03/042,7882,7982,7562,775-0.47%145,900755億6673万+6.08%14.151.32
03/032,7352,7942,7342,788+2.99%180,800759億2074万+7.02%14.221.33
02/282,7062,7142,6682,707-1.31%645,500737億1501万+4.36%13.811.29
02/272,7202,7432,7102,743+0.85%112,900746億9533万+6.07%13.991.31
02/262,7142,7202,6822,720+0.15%126,500740億6901万+5.59%13.871.29
02/252,6892,7212,6752,716+0.44%119,500739億6009万+5.85%13.851.29
02/212,6882,7122,6872,704+0.6%91,600736億3331万+5.79%13.791.29
02/202,6882,7102,6792,688+0.49%133,800731億9761万+5.58%13.711.28
02/192,6942,7112,6752,675-0.59%119,400728億4361万+5.52%13.641.27
02/182,6202,6932,6172,691+1.05%174,000732億7931万+6.66%13.721.28
02/172,6702,6802,6272,663-1.66%158,400725億1683万+6.01%13.581.27
02/142,7162,7192,6912,708-0.29%124,500737億4224万+8.19%13.811.29
02/132,7002,7302,6612,716+0.37%195,200739億6009万+8.99%13.851.29
02/122,7652,7862,6532,706-1.71%298,500736億8778万+8.98%13.81.29
02/102,6112,7612,6112,753+6.71%502,300749億6765万+11.28%14.041.31
02/072,4802,6162,4462,580+4.96%241,100702億5664万+4.58%13.161.23
02/062,4162,4582,4072,458+2.2%101,000669億3442万-0.28%12.541.17
02/052,4132,4172,3872,405+0.5%94,500654億9117万-2.63%12.271.14
02/042,4062,4162,3862,393+0.25%75,200651億6439万-3.35%12.21.14
02/032,4202,4302,3832,387-2.01%136,300650億101万-3.83%12.171.14
01/312,4702,4702,4352,436-1.06%84,900663億3534万-2.17%12.421.16
01/302,4732,4732,4532,462-0.28%57,200670億4335万-1.32%12.561.17
01/292,5282,5282,4632,469-2.33%65,400672億3397万-1.28%12.591.17
01/282,5242,5492,5102,528+0.04%60,700688億4061万+0.84%12.891.2
01/272,5102,5362,5082,527+0.68%64,500688億1338万+0.64%12.891.2
01/242,5162,5202,5042,510+0.24%51,600683億5045万-0.2%12.81.19
01/232,5162,5202,4972,504-0.24%64,600681億8706万-0.67%12.771.19
01/222,4942,5172,4902,510+0.44%83,000683億5045万-0.67%12.81.19
01/212,4782,4992,4762,499+1.17%71,900680億5091万-1.3%12.741.19
01/202,4652,4842,4632,470+0.37%57,700672億6120万-2.68%12.61.18
01/172,4472,4612,4322,461+0.53%87,700670億1612万-3.3%12.551.17
01/162,4132,4582,4132,448+1.79%146,600666億6211万-4.08%12.481.16
01/152,4122,4122,3852,405+0.92%107,300654億9117万-6.05%12.271.14
01/142,3972,3972,3442,383-1.49%147,700648億9208万-7.2%12.151.13
01/102,4152,4242,4102,419-0.41%62,600658億7241万-6.2%12.341.15
01/092,4512,4622,4272,429-0.86%75,600661億4472万-6.11%12.391.16
01/082,4772,4952,4502,450-1.17%85,500667億1657万-5.59%12.491.17
01/072,5002,5052,4752,479-0.48%127,500675億628万-4.76%12.641.18
01/062,5552,5602,4912,491-2.7%129,000678億3306万-4.52%12.71.19
2024
12/302,5432,5642,5322,560+1.19%135,100697億1201万-2.14%13.861.16
12/272,4722,5452,4502,530-2.17%272,400688億9508万-3.4%13.71.14
12/262,5552,6082,5482,586+1.02%225,400704億2003万-1.49%14.011.17
12/252,5592,5612,5422,560+0.23%122,900697億1201万-2.59%13.861.16
12/242,5732,5782,5542,554-0.85%120,000695億4863万-2.93%13.831.15