時価総額

2022/05/10~2022/09/30

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
09/303,1803,2003,0803,115-4.15%1,431,1004210億6059万-14.89%7.721.68
09/293,2703,2853,1553,250+1.88%1,842,4004393億881万-11.95%8.061.75
09/283,2553,3403,1553,190-4.06%1,548,6004311億9849万-14.2%7.911.72
09/273,3403,3503,2703,325+0.91%1,270,4004494億4670万-11.38%8.241.79
09/263,3853,3903,2603,295-5.86%2,104,8004453億9154万-12.9%8.171.77
09/223,5403,5503,4253,500-2.23%1,550,7004731億179万-8.18%8.681.88
09/213,6003,6203,5303,580-2.05%1,202,1004839億1555万-6.43%8.881.93
09/203,6503,7303,6403,655+0.41%1,026,4004940億5344万-4.67%9.061.97
09/163,6953,7253,6403,640-3.06%978,3004920億2586万-5.08%9.021.96
09/153,7903,8203,7053,755-0.53%1,278,5005075億7064万-1.96%9.312.02
09/143,7103,7953,6903,775-3.33%1,455,7005102億7408万-1.1%9.362.03
09/133,8603,9103,8453,905+0.64%817,3005278億4643万+2.57%9.682.1
09/123,9203,9253,8603,880+1.17%886,8005244億6713万+2.24%9.622.09
09/093,8503,8903,8103,835+0.52%914,7005183億8439万+1.32%9.512.06
09/083,7803,8303,7553,815+2.83%1,345,8005156億8095万+1.06%9.462.05
09/073,7003,7153,6053,710-0.54%1,111,2005014億8790万-1.36%9.22
09/063,7203,7803,6603,730+1.22%927,8005041億9134万-0.51%9.252.01
09/053,6803,6953,6103,685-0.41%1,005,0004981億860万-1.52%9.141.98
09/023,6953,7303,6553,700-0.4%1,451,8005001億3618万-0.8%9.171.99
09/013,8503,8503,7103,715-5.47%1,824,6005021億6376万-0.19%9.212
08/313,8153,9403,8103,930+1.16%1,438,0005312億2573万+5.73%9.742.12
08/303,8303,8953,7953,885+2.51%1,755,6005251億4299万+5.09%9.632.09
08/293,7553,8203,7503,790-4.05%1,901,6005123億166万+3.02%9.42.04
08/263,9704,0303,9403,950+1.28%1,447,7005339億2917万+7.72%9.792.13
08/253,8853,9253,8303,900+0.39%1,044,8005271億7057万+6.88%9.672.1
08/243,9503,9703,8653,885-1.15%1,057,7005251億4299万+6.91%9.632.09
08/233,9403,9603,8803,930-2.36%1,470,0005312億2573万+8.71%9.742.12
08/224,0104,0653,9904,025-2.07%1,444,0005440億6706万+12.02%9.982.17
08/194,1304,1754,0704,110+2.49%3,491,7005555億5668万+15.22%10.192.21
08/183,8104,0353,7954,010+4.16%3,393,4005420億3948万+13.44%9.942.16
08/173,7553,8853,7453,850+1.99%2,377,9005204億1197万+9.75%9.552.07
08/163,7503,8503,7353,775+2.17%2,457,0005102億7408万+8.14%9.362.03
08/153,6003,7453,5953,695+5.42%2,928,9004994億6032万+6.18%9.161.99
08/123,4903,5453,4703,505+2.19%1,233,1004737億7765万+1.07%8.691.89
08/103,4303,4803,4003,430-2.97%1,305,6004636億3976万-0.84%8.51.85
08/093,5703,6003,5153,535-2.08%1,742,1004778億3281万+2.32%8.761.9
08/083,5703,6253,5503,6100%1,229,7004879億7071万+4.76%8.951.94
08/053,5703,6253,5403,610+0.7%1,354,0004879億7071万+5.13%8.951.94
08/043,5603,5903,5103,585+3.17%1,690,4004845億9141万+4.55%8.891.93
08/033,4753,5003,3853,475+1.61%1,415,6004697億2249万+1.19%8.621.87
08/023,5253,5303,3653,420-3.25%2,597,8004622億8804万-0.73%8.481.84
08/013,6053,6303,5003,535+4.12%4,288,8004778億3281万+2.17%8.761.9
07/293,3603,4603,3353,395-3%3,121,8004589億874万-2.02%8.421.83
07/283,7003,7203,4753,500-2.78%3,032,1004731億179万+0.84%8.681.88
07/273,4253,6303,4253,600+5.11%2,047,9004866億1899万+3.66%8.931.94
07/263,4203,4503,3903,425+0.15%988,7004629億6390万-1.5%8.491.84
07/253,4653,4703,4103,420-2.43%935,5004622億8804万-1.78%8.481.84
07/223,5303,5353,4653,505+0.29%1,110,0004737億7765万+0.37%8.691.89
07/213,5453,5703,4753,495-0.71%1,512,3004724億2593万-0.4%8.671.88
07/203,5553,5603,4803,520+2.92%1,719,7004758億523万-0.51%8.731.89
07/193,3703,4353,3403,420+1.48%968,1004622億8804万-4.07%8.481.84
07/153,4453,4853,3653,370-0.44%1,261,4004555億2944万-6.31%8.361.81
07/143,3153,4153,3003,385+2.11%1,091,2004575億5702万-7.03%8.391.82
07/133,3303,3703,2903,315-0.6%1,304,8004480億9498万-10.07%8.221.78
07/123,3803,4003,2803,335-2.63%1,761,3004507億9842万-10.97%8.271.79
07/113,5553,5653,3853,425-2%1,655,7004629億6390万-9.87%8.491.84
07/083,4703,5553,4553,495+3.1%2,111,7004724億2593万-9.15%8.671.88
07/073,3253,4153,2953,390+3.04%1,344,5004582億3288万-12.97%8.41.82
07/063,3203,3503,2703,290-0.75%1,389,0004447億1568万-16.6%8.161.77
07/053,3503,3753,2703,315+0.15%1,145,3004480億9498万-17.13%8.221.78
07/043,3103,3353,2403,310+0.15%1,571,0004474億1912万-18.41%8.211.78
07/013,4903,5353,2503,305-5.57%3,571,7004467億4326万-19.76%8.191.78
06/303,5703,6303,4853,500-5.28%2,298,7004731億179万-16.13%8.681.88
06/293,6753,6953,6103,695-1.73%1,638,4004994億6032万-12.34%9.161.99
06/283,7303,7853,6703,760-0.79%1,780,3005082億4650万-11.65%9.322.02
06/273,7603,8203,6653,790+3.27%2,397,1005123億166万-11.76%9.42.04
06/243,5753,6953,5503,670+3.97%1,969,0004960億8102万-15.42%9.11.98
06/233,5853,6003,4853,530-0.56%1,653,2004771億5695万-19.55%8.751.9
06/223,7703,7853,5203,550-4.05%2,212,0004798億6039万-20.12%8.81.91
06/213,6203,7553,5453,700+4.23%2,637,5005001億3618万-17.85%9.171.99
06/203,7203,7453,4603,550-3.4%2,379,9004798億6039万-22.06%8.81.91
06/173,7503,7603,6353,675-6.49%3,278,2004967億5688万-20.3%9.111.98
06/164,3204,3203,9203,930-6.98%4,169,4005312億2573万-15.76%9.742.12
06/154,2354,2604,1654,225+0.72%1,407,0005711億145万-10.16%10.472.27
06/144,1054,2554,1004,195-0.83%2,876,9005670億4629万-11.44%10.42.26
06/134,3454,3904,2154,230-5.05%2,461,3005717億7731万-11.3%10.492.28
06/104,4904,5354,4104,455-1.22%2,314,6006021億9100万-7.23%11.052.4
06/094,7004,7004,5054,510-6.33%2,935,0006096億2545万-6.43%11.182.43
06/084,7404,8204,6904,815+2.77%1,651,8006508億5290万-0.72%11.942.59
06/074,6454,7154,5854,685+1.52%1,547,3006332億8054万-4.09%11.622.52
06/064,6004,6454,5354,615-1.49%1,733,1006238億1851万-6.35%11.442.48
06/034,7354,7454,6304,685+0.97%1,669,0006332億8054万-5.81%11.622.52
06/024,6204,7254,6004,640-0.43%1,616,8006271億9781万-7.37%11.52.5
06/014,5954,6704,4604,660-1.79%3,001,1006299億124万-7.76%11.552.51
05/314,8154,8754,7254,745-2.27%1,405,4006413億9086万-6.92%11.762.55
05/304,7454,8704,7004,855+4.3%1,540,0006562億5977万-5.42%12.042.61
05/274,6904,6954,6004,655+2.31%1,377,0006292億2539万-10%11.542.51
05/264,6854,6904,5404,550-3.5%1,273,8006150億3233万-12.65%11.282.45
05/254,7504,7804,6654,715-0.42%945,1006373億3570万-10.19%11.692.54
05/244,9054,9454,7354,735-3.27%972,1006400億3914万-10.51%11.742.55
05/234,9705,0204,8954,895-0.1%1,000,8006616億6665万-7.97%12.142.63
05/204,9504,9504,8104,900-0.51%1,140,7006623億4251万-8.05%12.152.64
05/194,8754,9454,8154,925-2.48%1,591,0006657億2181万-7.74%12.212.65
05/185,1105,1905,0205,050+1.61%1,166,7006826億1830万-5.66%12.522.72
05/175,0005,0204,8604,970+0.1%1,048,4006718億455万-7.35%12.322.67
05/165,1205,1204,9554,965-1.1%961,4006711億2869万-7.8%12.312.67
05/134,9155,0504,9005,020+2.76%835,4006785億6314万-7.26%12.452.7
05/124,9505,0904,8704,885-3.46%1,128,2006603億1493万-10.15%12.112.63
05/114,9305,1204,8955,060+1.3%1,154,6006839億7002万-7.51%12.552.72
05/104,8905,0104,7054,995-1.28%1,935,0006751億8385万-9.23%12.382.69