時価総額

2022/05/31~2022/11/29

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
11/299671,0179671,001+3.52%4,20032億4539万+4.6%17.260.52
11/289679679679670%1,00031億3515万+1.26%16.670.51
11/25972972967967-2.03%50031億3515万+1.26%16.670.51
11/24984987972987+2.81%2,20032億+3.46%17.010.52
11/22950960950960+2.02%40031億1246万+0.73%16.550.5
11/21943953941941-4.37%80030億5086万-1.16%16.220.49
11/17984984984984+1.55%10031億9027万+3.14%16.960.51
11/16928993928969+3.3%2,80031億4164万+1.68%16.70.51
11/15952952937938-4.19%60030億4113万-1.57%16.170.49
11/14975979975979+1.98%30031億7406万+2.73%16.880.51
11/11977979960960-2.04%2,20031億1246万+0.63%16.550.5
11/10980980980980+1.55%10031億7730万+2.3%16.890.51
11/099659659659650%60031億2867万+0.42%16.630.5
11/08965965965965+4.89%10031億2867万+0.31%16.630.5
11/07920920920920-1.08%10029億8277万-4.56%15.860.48
11/04930930930930-2.11%10030億1519万-4.02%16.030.49
11/02938950938950+1.06%1,70030億8004万-2.46%16.380.5
11/01935940907940+1.08%1,30030億4762万-4.08%16.20.49
10/31935935930930-0.75%40030億1519万-5.68%16.030.49
10/28960960937937-3.1%1,20030億3789万-5.45%16.150.49
10/26940967940967+2.87%20031億3515万-2.81%16.670.51
10/24948948940940-0.84%1,00030億4762万-6%16.20.49
10/20948948948948+0.21%40030億7355万-5.77%16.340.5
10/19946946946946-0.42%10030億6707万-6.34%16.310.49
10/17951951950950-0.63%20030億8004万-6.5%16.380.5
10/14945956941956-0.42%70030億9949万-6.27%16.480.5
10/13940960940960+0.95%1,00031億1246万-6.25%16.550.5
10/129951,051951951+0.11%2,90030億8328万-7.49%16.390.5
10/11951951947950-0.11%80030億8004万-8.12%16.380.5
10/07956975951951-2.96%1,40030億8328万-8.47%16.390.5
10/06950980950980+2.94%7,20031億7730万-6.22%16.890.51
10/05954963952952-1.75%90030億8652万-9.33%16.410.5
10/04953969950969+1.04%90031億4164万-8.15%16.70.51
10/031,0031,003921959-4.39%4,00031億922万-9.61%16.530.5
09/301,0111,0111,0021,003-3.65%40032億5187万-6%17.290.52
09/291,0411,0411,0411,041-2.8%10033億7507万-2.89%17.950.54
09/289911,0729911,071+7.75%90034億7234万-0.28%18.460.56
09/271,0071,016994994-2.07%2,00032億2269万-7.71%17.130.52
09/261,0371,0371,0141,015-2.5%2,00032億9078万-6.28%17.50.53
09/211,0411,0411,0411,041-1.61%30033億7507万-4.41%17.950.54
09/201,0591,0591,0581,058-2.85%80034億3019万-3.11%18.240.55
09/121,0891,0891,0891,0890%30035億3070万-0.64%18.770.57
09/091,0991,0991,0491,089+3.62%2,50035億3070万-0.73%18.770.57
09/071,1101,1101,0511,051+0.1%1,80034億749万-4.37%18.120.55
09/061,0801,0801,0501,050-2.78%1,10034億425万-4.72%18.10.55
09/021,1181,1181,0801,080-0.74%50035億152万-2.17%18.620.57
09/011,0401,0881,0401,088+2.16%40035億2745万-1.45%18.760.57
08/311,0401,0701,0401,065-2.38%1,10034億5288万-3.53%18.360.56
08/301,0911,0911,0911,091+3.9%10035億3718万-1.27%18.810.57
08/291,0411,0501,0411,050-0.57%60034億425万-4.98%18.10.55
08/261,0561,0561,0561,056-0.47%20034億2371万-4.52%18.20.55
08/251,0611,0611,0611,061-2.66%10034億3992万-4.16%18.290.56
08/241,0901,0901,0901,090-0.09%10035億3394万-1.62%18.790.57
08/181,0701,0911,0701,091-0.82%30035億3718万-1.62%18.810.57
08/161,0701,1001,0701,100+0.73%20035億6636万-0.9%18.960.58
08/121,0921,0921,0921,0920%10035億4042万-1.36%18.820.57
08/101,0921,0921,0921,092-1.71%10035億4042万-1.27%18.820.57
08/091,1111,1111,1111,1110%10036億202万+0.45%19.150.58
08/051,0931,1111,0811,111-1.07%30036億202万+0.73%19.150.58
08/041,0991,1231,0991,123+2.18%30036億4093万+2%19.360.59
08/021,1061,1061,0971,099-2.74%70035億6312万-0.09%18.940.58
07/291,1641,1641,1271,130-2.92%1,30036億6362万+2.63%19.480.59
07/281,1621,1641,1211,164+1.31%1,30037億7386万+5.53%20.070.61
07/271,1011,1491,1011,149+2.77%50037億2523万+4.26%19.810.6
07/261,1181,1181,1181,118-2.61%10036億2472万+1.54%19.270.58
07/251,1401,1481,1241,148+2.87%50037億2198万+4.55%19.790.6
07/221,1151,1451,1151,116-2.53%70036億1823万+1.92%19.240.58
07/211,1221,1451,1201,145+2.05%1,60037億1226万+4.57%19.740.6
07/201,1051,1221,1051,122+1.81%30036億3769万+2.47%19.340.59
07/191,1461,1461,1021,102+1.1%80035億7284万+0.55%190.58
07/141,1201,1201,0901,0900%50035億3394万-0.73%18.790.57
07/131,0961,0981,0901,0900%40035億3394万-0.82%18.790.57
07/121,0901,1381,0861,0900%2,60035億3394万-1%18.790.57
07/111,1301,1301,0901,090+1.77%50035億3394万-1.09%18.790.57
07/081,1241,1251,0711,071-1.65%1,70034億7234万-2.72%18.460.56
07/071,0701,0891,0701,089+1.87%1,20035億3070万-1.18%18.770.57
07/061,0641,0691,0641,069-4.47%20034億6585万-2.91%18.430.56
07/051,0651,1251,0651,119-0.44%1,50036億2796万+1.82%19.290.59
07/041,0531,1241,0531,124+9.87%3,80036億4417万+2.65%19.380.59
07/011,0511,0531,0231,023-2.85%5,00033億1671万-6.15%17.630.54
06/301,0531,0531,0531,053-4.27%10034億1398万-3.48%18.150.55
06/291,0641,1001,0501,100+4.76%30035億6636万+0.82%18.960.58
06/281,0621,0621,0501,050-1.13%2,40034億425万-3.67%18.10.55
06/271,0981,1171,0571,062-3.37%2,70034億4316万-2.57%18.310.56
06/241,0741,1371,0741,099-0.45%2,20035億6312万+0.73%18.940.58
06/231,1791,1851,0941,104-6.36%4,90035億7933万+1.19%19.030.58
06/171,1251,1801,1251,179+2.08%2,60038億2249万+8.07%20.320.62
06/161,1501,1891,1261,155+4.43%1,90037億4468万+5.96%19.910.6
06/151,0551,1321,0551,106+4.93%7,10035億8581万+1.47%19.070.58
06/141,0541,0541,0541,054-2.59%10034億1722万-3.48%18.170.55
06/131,0821,0821,0821,082-2.17%10035億800万-1.19%18.650.57
06/101,1361,1361,1061,106-2.64%80035億8581万+0.91%19.070.58
06/091,1361,1361,1361,136-1.22%20036億8308万+3.74%19.580.59
06/081,1431,1501,1431,1500%1,10037億2847万+5.02%19.820.6
06/071,1501,1501,1501,150+1.86%1,50037億2847万+5.12%19.820.6
06/061,1191,1301,0881,129+0.27%2,60036億6038万+3.11%19.460.59
06/031,1261,1261,1261,1260%30036億5066万+2.74%19.410.59
06/021,0621,1301,0621,126+6.13%3,40036億5066万+2.64%19.410.59
06/011,0691,1101,0611,061-3.46%19,50034億3992万-3.28%18.290.56
05/311,0651,1001,0651,099+2.23%2,50035億6312万-0.27%18.940.58