時価総額

2022/08/05~2022/12/02

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
12/021,1481,1651,1191,152+1.05%13,00084億9070万+4.82%13.513.51
12/011,1581,1721,1331,1400%8,60084億225万+4.01%13.373.47
11/301,1461,1501,1221,140-0.52%17,40084億225万+4.49%13.373.47
11/291,1461,1591,1121,146-0.52%22,60084億4647万+5.43%13.443.49
11/281,2161,2161,1441,152-3.52%39,80084億9070万+6.57%13.513.51
11/251,2281,2291,1721,194-1.73%41,30088億25万+11.07%14.013.64
11/241,1671,2151,1631,215+5.84%45,10089億5503万+13.76%14.253.7
11/221,1381,1651,1351,148-0.86%25,30084億6121万+8.1%13.473.5
11/211,1551,1741,1031,158+1.76%30,50085億3492万+9.56%13.583.53
11/181,1701,1831,1141,138-1.98%41,10083億8751万+8.17%13.353.47
11/171,0711,1691,0711,161+8.91%77,40085億5703万+10.89%13.623.54
11/161,0831,0921,0601,066-1.57%19,30078億5684万+2.4%12.513.25
11/151,0941,1001,0661,083-0.64%15,00079億8214万+4.23%12.73.3
11/141,0501,0951,0431,090+5.93%43,60080億3373万+5.01%12.793.32
11/111,0551,0701,0291,029+0.39%37,10075億8414万-0.87%12.073.13
11/101,0201,0301,0121,025-0.29%9,00075億5466万-1.54%12.023.12
11/091,0191,0481,0191,028+0.49%17,10075億7677万-1.34%12.063.13
11/081,0601,0601,0231,023-1.73%12,00075億3991万-1.82%123.12
11/071,0171,0531,0171,041+2.36%24,20076億7258万-0.1%12.213.17
11/041,0471,0471,0091,017-0.78%25,90074億9569万-2.4%11.933.1
11/021,0271,0361,0081,025+0.29%27,30075億5466万-1.54%12.023.12
11/011,0551,0551,0111,022-3.13%43,10075億3254万-1.73%11.993.11
10/311,0931,1001,0201,055-3.56%67,00077億7577万+1.44%12.383.21
10/281,1071,1171,0691,094-2.5%38,60080億6321万+5.29%12.833.33
10/271,0711,1401,0701,122+3.51%101,70082億6958万+8.3%13.163.42
10/261,0321,0881,0321,084+6.48%62,20079億8951万+4.84%12.723.3
10/251,0061,0261,0061,018-1.07%15,30075億306万-1.64%11.943.1
10/241,0231,0291,0061,029+3.11%23,80075億8414万-1.44%12.073.13
10/211,0031,013988998-0.4%36,80073億5565万-5.58%11.713.04
10/201,0161,0231,0021,002-2.91%22,70073億8514万-6.36%11.753.05
10/191,0641,0731,0321,032-3.01%16,90076億625万-4.88%12.113.14
10/181,0401,0751,0331,064+3%40,10078億4210万-2.83%12.483.24
10/171,0041,0379991,033+0.58%34,10076億1362万-6.26%12.123.15
10/141,0151,0401,0041,027+3.11%33,00075億6940万-7.48%12.053.13
10/131,0101,022990996-1.97%34,10073億4091万-11.15%11.683.03
10/121,0221,0381,0091,016-1.65%26,40074億8832万-10.41%11.923.09
10/111,0451,0451,0201,033-2.09%27,10076億1362万-9.94%12.123.15
10/071,0621,0921,0411,055-3.39%47,20077億7577万-9.13%12.383.21
10/061,1001,1141,0731,092-0.09%66,70080億4847万-6.98%12.813.33
10/051,0511,0951,0241,093+4.79%63,50080億5584万-7.76%12.823.33
10/041,0501,0721,0161,043+0.19%43,50076億8732万-12.65%12.243.18
10/031,0101,0439991,041+2.66%59,70076億7258万-13.68%12.213.17
09/301,0261,0351,0001,014-3.89%49,40074億7358万-16.82%11.93.09
09/291,0231,0661,0061,055+6.46%64,40077億7577万-14.3%12.383.21
09/281,0101,015977991-1%77,10073億406万-20.27%11.633.02
09/271,0311,0351,0001,001-0.79%36,20073億7777万-20.56%11.743.05
09/261,0101,0461,0051,009-1.94%36,60074億3673万-21.11%11.843.07
09/221,0021,0671,0021,029-0.58%61,00075億8414万-20.79%12.073.13
09/211,0631,0631,0021,035-2.63%77,70076億2836万-21.47%12.143.15
09/201,1001,1011,0351,063-4.32%202,90078億3473万-20.55%12.473.24
09/161,2031,2111,1011,111-9.82%242,40081億8851万-18.07%13.033.38
09/151,3791,3801,2311,232-8.67%260,10090億8033万-10.2%14.453.75
09/141,2751,3741,2751,349+1.05%69,20099億4266万-2.74%15.834.11
09/131,3601,3641,2921,335-2.2%85,20098億3948万-4.37%15.664.07
09/121,3241,3881,3191,365+5.65%95,000100億6059万-3.53%16.014.16
09/091,2501,2941,2501,292+3.86%50,30095億2255万-9.71%15.163.94
09/081,2341,2621,2001,244+0.81%86,20091億6877万-14.593.79
09/071,3051,3051,2261,234-5.44%111,10087億2438万-14.483.76
09/061,3181,3301,2951,305+0.08%63,70092億2635万-15.313.98
09/051,3501,3501,2921,304-3.98%110,60092億1928万-15.33.97
09/021,3681,3681,3121,358-0.73%61,00096億106万-15.934.14
09/011,4001,4621,3551,368-1.58%124,50096億7176万-16.054.17
08/311,3501,3931,3101,390+1.02%86,30098億2730万-16.314.23
08/301,3071,4051,3071,376+6.09%193,10097億2832万-16.144.19
08/291,2781,3231,2751,297-3.93%173,40091億6979万-15.223.95
08/261,3611,3921,3251,350-1.6%120,00095億4450万-15.844.11
08/251,3201,3731,2941,372+4.57%166,10097億4万-16.14.18
08/241,3901,3901,2921,312-3.67%250,80092億7584万-15.394
08/231,3751,3911,3541,362-2.99%171,60096億2934万-15.984.15
08/221,4521,4691,3851,404-5.26%255,40099億2628万-16.474.28
08/191,5251,5391,4711,482-1.33%239,000104億7774万-17.394.51
08/181,5001,5301,4751,502+0.27%255,900106億1914万-17.624.58
08/171,5591,6141,4871,498-2.85%748,500105億9086万-17.574.56
08/161,4881,5701,4571,542+2.39%778,900109億194万-18.094.7
08/151,5161,5761,4681,506-0.66%1,092,400106億4742万-17.674.59
08/121,6381,6571,5061,516-5.25%2,046,100107億1812万-17.784.62
08/101,5811,6601,4391,600+0.31%3,442,000113億1200万-18.774.87
08/091,7611,7961,5841,595-11.44%3,659,600112億7665万-18.714.86
08/081,8801,9621,7601,801+2.33%13,591,400127億3307万-21.135.49
08/051,5201,9101,5191,7600%9,224,600124億4320万-20.655.36