時価総額

2022/08/22~2023/01/18

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
01/183,0353,0953,0253,090+1.81%39,800772億5000万-1.44%5.971.06
01/172,9963,0502,9963,035+1.3%33,900758億7500万-3.44%5.861.04
01/162,9793,0102,9702,996-0.79%54,900749億-4.98%5.791.02
01/133,0553,0603,0153,020-1.63%74,300755億-4.61%5.841.03
01/123,0253,0853,0253,070+1.49%65,000767億5000万-3.43%5.931.05
01/112,9513,0352,9503,025+2.79%48,900756億2500万-5.2%5.851.03
01/102,9602,9782,9362,943+0.65%72,200735億7500万-8.17%5.691.01
01/062,9002,9272,8772,924+0.72%67,100731億-9.33%5.651
01/052,8802,9072,8552,903-0.1%94,300725億7500万-10.59%5.610.99
01/042,9752,9752,8932,906-2.35%68,000726億5000万-11.13%5.620.99
2022
12/303,0303,0352,9762,976-1.13%64,000744億-9.63%7.451.03
12/292,9503,0202,9443,010-1.15%100,200752億5000万-9.23%7.531.04
12/283,0853,0853,0203,045-0.98%109,900761億2500万-8.72%7.621.05
12/273,0903,0953,0403,075+0.49%74,800768億7500万-8.02%7.691.06
12/263,1103,1103,0103,060-1.61%126,800765億-8.6%7.661.06
12/233,2153,2203,0803,110-6.47%230,200777億5000万-7.16%7.781.07
12/223,2803,3303,2653,325+3.1%74,500831億2500万-0.75%8.321.15
12/213,3303,3503,2203,225-2.86%93,300806億2500万-3.53%8.071.11
12/203,4303,4353,2953,320-2.5%85,100830億-0.63%8.311.15
12/193,3653,4303,3603,4050%64,200851億2500万+2.07%8.521.17
12/163,3903,4403,3903,405-0.58%86,000851億2500万+2.25%8.521.17
12/153,3803,4553,3803,425+0.59%44,600856億2500万+3.07%8.571.18
12/143,3803,4153,3753,405+0.29%76,600851億2500万+2.81%8.521.17
12/133,3303,3953,3253,395+3.51%105,500848億7500万+2.85%8.491.17
12/123,2753,3053,2753,280-0.61%51,200820億-0.21%8.211.13
12/093,2903,3303,2853,300+0.76%75,200825億+0.58%8.261.14
12/083,3053,3253,2753,275-1.21%65,600818億7500万-0.24%8.191.13
12/073,3253,3403,3003,315-1.04%64,500828億7500万+0.94%8.291.14
12/063,3353,3653,3353,350-0.89%40,400837億5000万+2.01%8.381.16
12/053,3903,4053,3503,3800%55,000845億+3.17%8.461.17
12/023,4003,4153,3253,380-1.46%104,600845億+3.36%8.461.17
12/013,5003,5003,4253,430-1.01%92,400857億5000万+5.12%8.581.18
11/303,4353,4753,4103,465-0.43%130,800866億2500万+6.48%8.671.2
11/293,4703,4953,4553,480-0.43%66,700870億+7.34%8.711.2
11/283,5153,5203,4653,495-1.27%92,300873億7500万+8.1%8.751.21
11/253,5503,5753,4903,540+0.71%173,600885億+9.8%8.861.22
11/243,5103,5253,3753,515+9.16%423,400878億7500万+9.47%8.81.21
11/223,1903,2203,1703,220+0.94%67,300805億+0.72%8.061.11
11/213,1853,1953,1453,190+2.08%70,900797億5000万-0.09%7.981.1
11/183,1053,1303,0853,125+0.64%54,500781億2500万-2.07%7.821.08
11/173,1053,1403,0853,105-1.43%61,000776億2500万-2.66%7.771.07
11/163,1853,1853,1403,150-0.79%41,000787億5000万-1.19%7.881.09
11/153,1653,2003,1403,175-0.94%49,600793億7500万-0.28%7.941.1
11/143,2803,2803,1953,205-0.93%49,600801億2500万+0.79%8.021.11
11/113,3003,3103,1953,235-0.46%86,100808億7500万+1.92%8.091.12
11/103,1703,2553,1653,250+3.83%101,200812億5000万+2.72%8.131.12
11/093,1853,1953,1253,130-0.32%77,400782億5000万-0.76%7.831.08
11/083,0403,1603,0403,140+3.29%86,600785億-0.22%7.861.08
11/073,1103,1153,0003,040-2.72%154,600760億-3.09%7.611.05
11/043,1053,1903,0303,125-7.13%296,500781億2500万-0.29%7.821.08
11/023,2953,3703,2703,365+2.12%251,800841億2500万+7.68%8.421.16
11/013,3053,3053,2453,295-0.3%117,600823億7500万+6.02%8.241.14
10/313,2403,3053,2153,305+4.26%84,700826億2500万+6.82%8.271.14
10/283,1853,2153,1703,170-1.4%160,700792億5000万+2.76%7.931.09
10/273,2203,2303,1903,215-0.16%46,900803億7500万+4.35%8.041.11
10/263,2003,2453,1953,220+0.63%50,300805億+4.65%8.061.11
10/253,1653,2203,1653,200+1.43%71,600800億+4.27%8.011.1
10/243,2653,2803,1553,155-3.37%99,200788億7500万+3%7.891.09
10/213,2703,2903,2403,265+0.31%87,400816億2500万+6.73%8.171.13
10/203,2153,2653,2153,255+0.77%75,800813億7500万+6.69%8.141.12
10/193,1953,2503,1953,230+1.89%86,400807億5000万+6.01%8.081.11
10/183,1553,1853,1303,170+1.93%52,100792億5000万+4.24%7.931.09
10/173,1103,1303,0903,110-0.96%50,600777億5000万+2.4%7.781.07
10/143,1803,2003,1403,140+1.45%92,000785億+3.53%7.861.08
10/133,0603,1053,0153,095+0.81%71,400773億7500万+2.18%7.741.07
10/123,0653,0803,0353,070+0.66%47,400767億5000万+1.42%7.681.06
10/113,0703,0753,0253,050-0.81%96,300762億5000万+0.76%7.631.05
10/072,9913,0802,9623,075+1.32%77,600768億7500万+1.62%7.691.06
10/063,0103,0803,0103,035+1%64,600758億7500万+0.33%7.591.05
10/053,0253,0352,9923,005+0.27%67,000751億2500万-0.73%7.521.04
10/042,9943,0152,9512,997+1.7%63,700749億2500万-0.99%7.51.03
10/032,8862,9522,8842,947+1.59%66,800736億7500万-2.71%7.371.02
09/302,9092,9472,8742,901-1.63%123,200725億2500万-4.32%7.261
09/292,9632,9772,9322,949+1.24%97,300737億2500万-2.9%7.381.02
09/282,9232,9362,8682,913-0.34%76,000728億2500万-4.18%7.291
09/272,9742,9742,9222,923-1.35%70,300730億7500万-4.07%7.311.01
09/262,9882,9892,9412,963-3.17%87,700740億7500万-2.95%7.411.02
09/223,0353,0703,0203,060-0.65%41,400765億+0.07%7.661.06
09/213,0553,1003,0553,080-0.81%49,000770億+0.62%7.711.06
09/203,0903,1353,0903,105+2.48%50,100776億2500万+1.4%7.771.07
09/163,0303,0703,0253,030-0.98%56,500757億5000万-1.05%7.581.05
09/153,0453,0753,0353,060+0.82%27,400765億-0.16%7.661.06
09/142,9963,0602,9763,035-1.46%58,300758億7500万-0.95%7.591.05
09/133,1403,1403,0703,080-1.91%36,000770億+0.59%7.711.06
09/123,1403,1503,1053,140+1.62%36,600785億+2.75%7.861.08
09/093,0503,1003,0303,090+0.82%54,800772億5000万+1.41%7.731.07
09/083,0553,0653,0303,065+1.49%51,300766億2500万+0.86%7.671.06
09/073,0253,0252,9573,020-0.33%70,900755億-0.3%7.561.04
09/063,0403,0402,9923,030-0.82%65,400757億5000万+0.33%7.581.05
09/053,0403,0603,0153,055-0.16%51,200763億7500万+1.39%7.641.05
09/023,0903,0903,0103,060+1.16%70,000765億+1.83%7.661.06
09/013,0103,0403,0003,025-0.82%84,100756億2500万+0.8%7.571.04
08/313,0403,0553,0253,050-0.97%50,000762億5000万+1.7%7.631.05
08/303,0553,0903,0203,080+2.5%48,300770億+3.04%7.711.06
08/292,9803,0102,9403,005-1.64%58,500751億2500万+0.94%7.521.04
08/263,0603,0753,0403,055+1.33%40,600763億7500万+2.86%7.641.05
08/253,0353,0503,0103,015-0.33%23,900753億7500万+1.89%7.541.04
08/243,0453,0653,0253,025-0.33%33,500756億2500万+2.58%7.571.04
08/233,0603,0653,0203,035-1.62%41,300758億7500万+3.37%7.591.05
08/223,0453,1103,0353,085+0.16%46,000771億2500万+5.65%7.721.06