時価総額

2022/08/23~2023/01/19

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
2023
01/191,2261,2381,2201,228-0.57%16,700113億5912万-0.24%15.890.6
01/181,2341,2561,2221,235+0.08%20,800114億2387万+0.24%15.980.6
01/171,2111,2431,2111,234+2.83%45,200114億1462万0%15.970.6
01/161,2001,2151,1941,200-1.23%42,100111億11万-2.76%15.530.59
01/131,2171,2381,2071,215-1.54%41,200112億3887万-1.78%15.720.59
01/121,2591,2591,2201,234-1.99%41,900114億1462万-0.4%15.970.6
01/111,2361,2631,2291,259+2.44%16,500116億4587万+1.53%16.290.62
01/101,2101,2451,2101,229+2.16%15,100113億6837万-0.97%15.90.6
01/061,1941,2151,1891,203+0.75%17,100111億2786万-3.22%15.570.59
01/051,2041,2121,1851,194-1%37,100110億4461万-4.25%15.450.58
01/041,2411,2411,2061,206-1.71%24,600111億5561万-3.6%15.60.59
2022
12/301,2171,2421,2171,227+0.08%17,100113億4987万-2.15%15.880.54
12/291,2071,2261,1961,226+0.33%35,000113億4062万-2.54%15.860.54
12/281,2181,2221,2101,222+0.25%13,700113億362万-3.25%15.810.54
12/271,2101,2231,2101,219-0.25%11,000112億7587万-3.64%15.770.53
12/261,2051,2301,2051,222+0.83%12,000113億362万-3.55%15.810.54
12/231,2031,2221,1851,212+0.41%31,300112億1111万-4.57%15.680.53
12/221,2241,2341,2071,207-0.08%25,700111億6486万-5.18%15.620.53
12/211,2211,2421,2081,208-2.5%52,800111億7411万-5.25%15.630.53
12/201,2591,2751,2131,239-1.59%45,800114億6087万-2.9%16.030.54
12/191,2701,2721,2471,259-1.49%30,400116億4587万-1.25%16.290.55
12/161,2631,2941,2631,278+0.31%19,500118億2162万+0.55%16.540.56
12/151,2711,2801,2691,274-0.23%8,300117億8462万+0.87%16.490.56
12/141,2671,2781,2501,277+1.19%24,600118億1237万+1.75%16.520.56
12/131,2591,2711,2491,262+0.24%16,100116億7362万+1.28%16.330.55
12/121,2731,2731,2521,259-1.1%11,900116億4587万+1.7%16.290.55
12/091,2511,2891,2511,273+1.92%18,900117億7537万+3.5%16.470.56
12/081,2691,2691,2431,249-1.65%25,600115億5337万+2.21%16.160.55
12/071,2671,2931,2601,270+0.24%15,800117億4762万+4.61%16.430.56
12/061,2621,2751,2531,267+0.4%25,800117億1987万+5.06%16.390.56
12/051,2831,2851,2501,262-0.79%24,600116億7362万+5.52%16.330.55
12/021,2911,2911,2651,272-2%28,700117億6612万+7.16%16.460.56
12/011,2911,3011,2801,298+0.62%17,700120億662万+10.19%16.80.57
11/301,2861,3041,2761,290+0.08%25,900119億3262万+10.45%16.690.57
11/291,2731,3091,2711,289-0.54%20,000119億2337万+11.31%16.680.57
11/281,3291,3291,2951,296-2.63%35,600119億8812万+12.89%16.770.57
11/251,3441,3441,3031,331-0.37%56,400123億1188万+16.96%17.220.58
11/241,2951,3471,2831,336+4.38%59,500123億5813万+18.54%17.290.59
11/221,2661,2871,2661,280+0.47%23,900118億4012万+14.7%16.560.56
11/211,2741,2971,2661,274-0.7%30,900117億8462万+15.19%16.490.56
11/181,2791,3171,2751,283+0.23%57,700118億6787万+17.06%16.60.56
11/171,2521,2801,2471,280+0.95%49,900118億4012万+17.86%16.560.56
11/161,2461,2691,2241,268+2.26%63,000117億2912万+17.95%16.410.56
11/151,2131,2451,1881,240+2.14%61,100114億7012万+16.32%16.050.54
11/141,1811,2421,1611,214+4.21%144,800112億2962万+14.64%15.710.53
11/111,0981,1971,0871,165+9.08%151,400107億7636万+10.64%15.080.51
11/101,0601,0751,0581,068-0.37%11,60098億7910万+1.81%13.820.47
11/091,0641,0801,0621,072+0.75%6,00099億1610万+2.19%13.870.47
11/081,0571,0641,0501,064+0.38%41,80098億4210万+1.62%13.770.47
11/071,0691,0761,0581,060+0.38%42,20098億510万+1.44%13.720.46
11/041,0531,0681,0531,056-0.38%19,50097億6810万+1.05%13.660.46
11/021,0601,0731,0601,060-0.19%11,30098億510万+1.44%13.720.46
11/011,0561,0681,0531,062+0.85%11,10098億2360万+1.63%13.740.47
10/311,0421,0631,0401,053+2.43%31,40097億4035万+0.86%13.630.46
10/281,0371,0441,0211,028-1.15%121,50095億910万-1.72%13.30.45
10/271,0411,0441,0351,040-0.57%32,50096億2010万-0.76%13.460.46
10/261,0601,0651,0461,046-0.1%27,90096億7560万-0.38%13.540.46
10/251,0451,0551,0381,047+0.58%32,10096億8485万-0.48%13.550.46
10/241,0501,0661,0411,041+0.19%29,10096億2935万-1.23%13.470.46
10/211,0321,0491,0291,039+0.29%17,10096億1085万-1.61%13.440.46
10/201,0511,0531,0361,036-2.17%25,00095億8310万-2.17%13.410.45
10/191,0551,0641,0501,059+0.57%17,00097億9585万-0.28%13.70.46
10/181,0371,0551,0361,053+1.84%20,60097億4035万-1.03%13.630.46
10/171,0351,0401,0231,034-0.77%19,90095億6460万-3%13.380.45
10/141,0291,0431,0201,042+2.76%19,90096億3860万-2.43%13.480.46
10/131,0241,0251,0121,014-0.69%22,80093億7960万-5.23%13.120.44
10/121,0281,0281,0121,021-0.78%26,00094億4435万-4.85%13.210.45
10/111,0571,0571,0291,029-4.19%35,20095億1835万-4.37%13.320.45
10/071,0561,0831,0561,074+0.09%15,70099億3460万-0.37%13.90.47
10/061,0671,0931,0671,073+0.75%24,70099億2535万-0.65%13.880.47
10/051,0601,0741,0601,065+0.95%21,60098億5135万-1.48%13.780.47
10/041,0411,0571,0401,055+2.93%17,80097億5885万-2.5%13.650.46
10/031,0101,0291,0101,025+0.69%23,30094億8135万-5.53%13.260.45
09/301,0331,0331,0121,018-2.86%26,70094億1660万-6.43%13.170.45
09/291,0601,0601,0401,048-1.04%34,00096億9410万-4.03%13.550.46
09/281,0541,0611,0361,059+0.38%41,20097億9585万-3.29%13.70.46
09/271,0571,0701,0471,055-0.09%34,30097億5885万-3.83%13.640.46
09/261,0821,0821,0511,056-3.21%33,30097億6810万-4.09%13.660.46
09/221,0891,0911,0801,091+0.18%16,700100億9185万-1.09%14.110.48
09/211,0881,0921,0821,089-0.09%19,500100億7335万-1.36%14.080.48
09/201,0881,1011,0881,090+0.28%22,800100億8260万-1.36%14.10.48
09/161,0861,0951,0831,087-0.91%18,400100億5485万-1.72%14.060.48
09/151,0931,1011,0851,097+0.46%14,400101億4735万-0.9%14.190.48
09/141,0861,0991,0861,092-1.44%15,100101億110万-1.44%14.120.48
09/131,1011,1081,0901,108+0.27%18,700102億4910万-0.09%14.330.49
09/121,1091,1161,1021,105-0.27%15,400102億2135万-0.45%14.290.48
09/091,0981,1271,0981,108+0.36%32,100102億4910万-0.27%14.330.49
09/081,0941,1051,0931,104+0.91%18,400102億1210万-0.63%14.280.48
09/071,0961,0971,0821,094+0.18%15,000101億1960万-1.44%14.150.48
09/061,0901,0981,0811,092+0.18%12,800101億110万-1.71%14.120.48
09/051,0801,0961,0801,090-0.27%9,400100億8260万-2.07%14.10.48
09/021,0951,0951,0811,093+0.18%25,000101億1035万-1.89%14.140.48
09/011,1001,1001,0871,091-1.53%25,100100億9185万-2.24%14.110.48
08/311,0991,1081,0981,108-0.27%16,500102億4910万-0.81%14.330.49
08/301,0921,1131,0921,111+1.83%15,200102億7685万-0.63%14.370.49
08/291,0881,0961,0841,091-2.06%33,700100億9185万-2.5%14.110.48
08/261,1111,1161,1081,114+0.36%14,200103億461万-0.62%14.410.49
08/251,1201,1201,1061,110-0.09%33,400102億6760万-0.98%14.360.49
08/241,1221,1221,1061,111-0.98%43,500102億7685万-0.89%14.370.49
08/231,1191,1271,1161,122-0.44%22,500103億7861万+0.18%14.510.49