時価総額

2022/05/26~2022/10/19

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
2022
10/191,7201,7251,7141,721-0.12%49,800836億2981万-1.21%17.60.36
10/181,7151,7251,7051,723+0.76%56,100837億2700万-1.26%17.620.36
10/171,7141,7241,7101,710-0.7%61,500830億9528万-2.23%17.490.35
10/141,7351,7351,7091,722+1.29%89,500836億7841万-1.71%17.610.36
10/131,6821,7051,6821,700+0.59%85,500826億935万-3.08%17.390.35
10/121,6871,7001,6851,690+0.06%119,500821億2341万-3.76%17.280.35
10/111,7041,7081,6861,689-1.75%159,900820億7482万-4.09%17.270.35
10/071,7001,7221,7001,719-0.17%100,600835億3263万-2.61%17.580.36
10/061,7201,7311,7201,722+0.53%96,300836億7841万-2.6%17.610.36
10/051,7151,7271,7061,713+1%142,300832億4106万-3.33%17.520.36
10/041,7041,7091,6851,696+0.71%223,400824億1497万-4.5%17.350.35
10/031,6501,6841,6501,684+2.56%117,100818億3185万-5.5%17.220.35
09/301,6951,6971,6391,642-4.2%201,200797億9091万-8.17%16.790.33
09/291,7201,7201,7011,714-1.83%194,800832億8966万-4.57%17.520.35
09/281,7501,7501,7231,746-0.63%264,200848億4466万-3%17.850.35
09/271,7641,7781,7541,757+0.86%113,600853億7919万-2.61%17.960.36
09/261,7971,7971,7391,742-4.07%257,900846億5028万-3.65%17.810.35
09/221,8111,8171,8011,816-0.11%101,700882億4622万+0.28%18.560.37
09/211,8031,8191,7971,818+0.17%120,300883億4341万+0.39%18.580.37
09/201,8091,8251,8081,815+1.4%130,000881億9763万+0.28%18.550.37
09/161,8071,8091,7901,790-0.89%121,100869億8278万-1.1%18.30.36
09/151,8071,8081,8001,806+0.06%90,900877億6028万-0.28%18.460.37
09/141,7721,8071,7711,805+0.28%119,600877億1169万-0.22%18.450.37
09/131,8161,8161,7861,800-0.22%105,200874億6872万-0.39%18.40.36
09/121,8201,8201,8041,804-0.22%66,800876億6309万-0.06%18.440.37
09/091,8021,8111,7971,808-0.22%105,000878億5747万+0.39%18.480.37
09/081,7961,8121,7961,812+1.4%109,400880億5184万+0.78%18.520.37
09/071,7581,7881,7581,787+1.36%119,700868億3700万-0.39%18.270.36
09/061,7701,7701,7541,763-0.34%110,000856億7075万-1.67%18.020.36
09/051,7861,7901,7651,769-1.72%135,100859億6231万-1.28%18.080.36
09/021,8011,8011,7801,800+0.39%150,800874億6872万+0.5%18.40.36
09/011,7881,7991,7821,793-0.22%110,500871億2856万+0.06%18.330.36
08/311,8001,8111,7931,797-1.48%193,600873億2294万+0.17%18.370.36
08/301,8391,8401,8201,824+0.05%82,600886億3497万+1.45%18.640.37
08/291,8121,8251,8061,823-0.38%116,700885億8638万+1.33%18.630.37
08/261,8501,8501,8261,830-0.38%52,800889億2653万+1.61%18.710.37
08/251,8461,8581,8361,837+0.05%73,700892億6669万+2%18.780.37
08/241,8321,8431,8281,836+0.88%121,900892億1809万+1.94%18.770.37
08/231,8301,8311,8161,820-1.62%88,900884億4059万+1.17%18.60.37
08/221,8321,8531,8301,850+0.16%98,500898億9841万+3.01%18.910.37
08/191,8381,8491,8341,847+1.71%122,200897億5263万+3.07%18.880.37
08/181,8111,8201,8081,816-0.22%67,100882億4622万+1.57%18.560.37
08/171,8101,8311,8101,820+0.61%102,400884億4059万+2.02%18.60.37
08/161,8101,8111,7951,809-0.39%104,200879億606万+1.57%18.490.37
08/151,8001,8171,7961,816+1.17%109,300882億4622万+2.19%18.560.37
08/121,7941,8041,7811,795+1.64%171,100872億2575万+1.3%18.350.36
08/101,7541,7681,7481,766+1.26%147,500858億1653万-0.06%18.050.36
08/091,7611,7691,7431,744-0.4%79,400847億4747万-1.19%17.830.35
08/081,7221,7511,7191,751+1.68%126,900850億8763万-0.74%17.90.35
08/051,7051,7301,6971,722+0.41%164,300836億7841万-2.21%17.60.35
08/041,7341,7341,7101,715-0.46%130,500833億3825万-2.61%17.530.35
08/031,7501,7521,7211,723-2.43%194,000837億2700万-2.21%17.610.35
08/021,7311,7681,7211,766+1.44%253,400858億1653万+0.17%18.050.36
08/011,7281,7521,7271,741+0.75%203,500846億169万-1.14%17.80.35
07/291,7401,7601,7101,728-5.05%529,900839億6997万-1.82%17.660.35
07/281,8731,8731,8121,820-2.41%232,700884億4059万+3.41%18.60.37
07/271,8711,8711,8471,865-0.8%124,000906億2731万+6.15%19.060.38
07/261,8731,8861,8711,880+1.13%101,500913億5622万+7.31%19.220.38
07/251,8611,8731,8551,859-0.05%139,000903億3575万+6.53%190.38
07/221,8521,8641,8391,860+0.7%151,400903億8434万+6.9%19.010.38
07/211,8251,8521,8201,847+1.48%174,000897億5263万+6.39%18.880.37
07/201,8151,8221,8081,820+1.73%138,000884億4059万+5.08%18.60.37
07/191,7751,7891,7671,789+1.88%130,400869億3419万+3.41%18.290.36
07/151,7551,7591,7451,756+0.23%70,900853億3060万+1.5%17.950.36
07/141,7321,7541,7301,752+1.15%69,800851億3622万+1.21%17.910.35
07/131,7461,7521,7321,732+0.35%96,700841億6435万-0.06%17.70.35
07/121,7351,7351,7181,726-1.09%81,800838億7278万-0.58%17.640.35
07/111,7491,7541,7361,745+2.11%145,700847億9606万+0.35%17.840.35
07/081,7191,7361,7081,709+0.89%225,700830億4669万-1.78%17.470.35
07/071,6851,7001,6691,694+1.13%181,600823億1778万-2.7%17.320.34
07/061,6831,6871,6561,675-2.16%232,800813億9450万-3.9%17.120.34
07/051,7201,7241,7051,712-0.47%145,400831億9247万-1.89%17.50.35
07/041,7061,7231,6891,720+2.81%191,700835億8122万-1.43%17.580.35
07/011,7191,7191,6611,673-2.79%180,100812億9732万-4.02%17.10.34
06/301,7251,7341,7151,721-0.98%167,600836億2981万-1.15%17.590.35
06/291,7561,7561,7361,7380%174,700844億5591万+0.06%17.770.35
06/281,7261,7491,7261,738+0.93%146,000844億5591万+0.35%17.770.35
06/271,7301,7391,7031,722+0.53%147,100836億7841万-0.29%17.60.35
06/241,7301,7351,7041,713-1.78%162,300832億4106万-0.58%17.510.35
06/231,7491,7601,7381,744-0.06%105,500847億4747万+1.4%17.830.35
06/221,7541,7691,7431,745+0.35%159,800847億9606万+1.75%17.840.35
06/211,7201,7491,7191,739+2.23%113,500845億450万+1.7%17.780.35
06/201,7321,7341,6841,701-1.33%145,500826億5794万-0.29%17.390.34
06/171,7001,7351,6811,724-1.82%245,500837億7560万+1.17%17.620.35
06/161,7461,7691,7431,756+0.4%155,300853億3060万+3.23%17.950.36
06/151,7801,7901,7491,749-1.41%89,500849億9044万+3.06%17.880.35
06/141,7501,7791,7461,774-0.5%133,400862億528万+4.85%18.130.36
06/131,7671,7871,7641,783-0.67%101,300866億4263万+5.63%18.230.36
06/101,7921,8001,7791,795-0.33%139,900872億2575万+6.59%18.350.36
06/091,8061,8281,7931,801-0.77%122,200875億1731万+7.27%18.410.36
06/081,7911,8151,7871,815+1.74%162,500881億9763万+8.62%18.550.37
06/071,7751,8071,7731,784+1.08%224,300866億9122万+7.41%18.240.36
06/061,7351,7661,7301,765+0.74%153,300857億6794万+7.03%18.040.36
06/031,7551,7601,7351,752+0.63%130,700851億3622万+6.89%17.910.35
06/021,7351,7551,7261,741+0.69%144,700846億169万+6.81%17.80.35
06/011,7001,7301,6981,729+2.19%154,400840億1856万+6.6%17.670.35
05/311,6691,6981,6601,692+1.14%221,600822億2060万+4.83%17.30.34
05/301,6481,6771,6401,673+2.51%271,200812億9732万+4.04%17.10.34
05/271,6361,6401,6261,632+0.55%108,400793億497万+1.87%16.680.33
05/261,6141,6301,6121,623+1.18%112,400788億6763万+1.69%16.590.33