時価総額

2022/02/03~2022/07/01

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
07/011,0611,0731,0541,060-0.09%3,505,7006757億1626万-4.42%12.210.72
06/301,0761,0831,0581,061-1.39%3,038,2006763億5373万-4.24%12.220.73
06/291,0831,0861,0701,076-0.83%3,456,9006859億1575万-2.8%12.390.74
06/281,0761,0851,0701,085+1.69%2,425,3006916億5297万-1.72%12.490.74
06/271,0751,0761,0591,067+0.57%1,911,2006801億7854万-3.18%12.290.73
06/241,0771,0771,0541,061-1.03%1,983,4006763億5373万-3.63%12.220.73
06/231,0721,0851,0671,072-0.56%2,323,6006833億6588万-2.55%12.340.73
06/221,0911,1001,0711,078-0.19%2,517,5006871億9069万-2%12.410.74
06/211,0721,0851,0661,080+1.5%2,600,9006884億6563万-1.64%12.440.74
06/201,0901,0921,0561,064-1.3%2,849,2006782億6614万-3.01%12.250.73
06/171,0801,0951,0671,078-2.88%6,793,8006871億9069万-1.46%12.410.74
06/161,1061,1231,1051,110+0.54%4,078,6007075億8967万+1.65%12.780.76
06/151,1051,1201,1011,104-2.21%3,934,2007037億6486万+1.47%12.710.75
06/141,1191,1371,1111,129-0.7%3,384,2007197億157万+3.96%130.77
06/131,1291,1431,1281,137-1.9%2,422,0007248億131万+5.28%13.090.78
06/101,1601,1691,1511,159-1.45%3,024,6007388億2561万+7.81%13.350.79
06/091,1781,1881,1701,176-0.68%2,747,8007496億6257万+10.11%13.540.8
06/081,1781,1901,1671,184-0.75%2,934,4007547億6232万+11.7%13.630.81
06/071,1661,1971,1631,193+1.79%3,885,9007604億9953万+13.51%13.740.82
06/061,1591,1821,1551,172+0.09%3,472,3007471億1270万+12.58%13.50.8
06/031,1601,1741,1461,171+1.91%4,355,2007464億7523万+13.69%13.480.8
06/021,1521,1571,1311,149+2.77%5,036,9007324億5093万+12.54%13.230.79
06/011,0981,1281,0951,118+3.14%4,866,8007126億8942万+10.47%12.870.76
05/311,0581,0841,0511,084+1.78%15,547,6006910億1550万+7.65%12.480.74
05/301,0331,0681,0321,065+3.3%6,043,1006789億360万+6.08%12.260.73
05/271,0301,0391,0261,031+0.78%3,025,0006572億2969万+3.1%11.870.7
05/261,0131,0321,0131,023+0.59%2,931,9006521億2994万+2.61%11.780.7
05/251,0181,0261,0081,017-0.1%3,178,9006483億513万+2.31%11.710.7
05/241,0461,0481,0131,018-2.77%3,737,9006489億4260万+2.52%11.720.7
05/231,0431,0521,0371,0470%2,881,5006674億2918万+5.65%12.060.72
05/201,0551,0551,0341,047-0.66%3,275,0006674億2918万+6.08%12.060.72
05/191,0251,0551,0241,054+0.76%3,667,6006718億9145万+7.11%12.140.72
05/181,0501,0551,0311,046+0.87%3,329,9006667億9171万+6.73%12.040.71
05/171,0101,0481,0101,037+2.78%3,634,7006610億5450万+6.14%11.940.71
05/161,0211,0309891,009-1.18%3,539,8006432億539万+3.49%11.620.69
05/131,0081,0349961,021+0.29%4,817,9006508億5500万+4.72%11.760.7
05/121,0291,0631,0131,018-2.3%5,053,7006489億4260万+4.3%11.720.7
05/111,0401,0651,0201,042+5.25%10,731,9006642億4184万+6.65%120.71
05/10981996975990-0.2%2,590,5006310億9349万+1.23%11.40.68
05/09985996971992-0.8%2,959,2006323億6843万+1.12%11.420.68
05/069801,0009691,000+2.46%3,361,4006374億6817万+1.63%11.520.68
05/02959979952976+2.63%2,650,0006221億6894万-1.11%11.240.67
04/28945953933951+1.71%2,739,3006062億3223万-3.94%10.950.65
04/27907939907935+1.63%4,443,7005960億3274万-5.94%10.770.64
04/26939941912920-1.08%2,977,5005864億7072万-7.91%10.590.63
04/25926936918930-1.06%3,126,3005928億4540万-7.37%10.710.64
04/22974981939940-4.57%3,970,9005992億2008万-6.75%10.820.64
04/21979999977985-0.91%2,708,5006279億615万-2.48%11.340.67
04/209901,006980994+1.74%2,946,7006336億4336万-1.58%11.450.68
04/19962979960977+3.17%2,259,9006228億640万-3.17%11.250.67
04/18951954933947-1.97%1,859,8006036億8236万-6.14%10.90.65
04/15987994962966-2.62%1,783,0006157億9425万-4.26%11.120.66
04/14970996961992+3.23%2,740,9006323億6843万-1.59%11.420.68
04/13956963951961+0.42%2,232,2006126億691万-4.38%11.070.66
04/12960977952957-1.03%2,301,7006100億5704万-4.78%11.020.65
04/11960983955967+1.04%2,374,8006164億3172万-3.69%11.140.66
04/08953973947957-0.52%4,188,4006100億5704万-4.87%11.020.65
04/07950967938962-1.64%2,657,9006132億4438万-4.47%11.080.66
04/061,0001,008974978-2.88%3,144,1006234億4387万-2.78%11.260.67
04/051,0501,0511,0011,007-4.37%3,817,2006419億3045万+0.1%11.60.69
04/041,0551,0661,0471,053-0.28%2,023,8006712億5399万+4.78%12.130.72
04/011,0501,0621,0421,056-0.56%2,324,0006731億6639万+5.39%12.160.72
03/311,0491,0671,0451,062-0.19%2,817,1006769億9120万+6.31%21.890.74
03/301,0621,0731,0461,064-0.19%1,804,0006782億6614万+6.72%21.930.74
03/291,0591,0721,0421,066-0.19%2,040,9006795億4107万+7.03%21.970.74
03/281,0631,0771,0531,068+0.38%1,250,8006808億1601万+7.34%22.010.74
03/251,0731,0751,0491,064+0.95%1,265,4006782億6614万+6.93%21.930.74
03/241,0371,0541,0221,054+0.38%1,838,8006718億9145万+5.93%21.730.73
03/231,0281,0551,0171,050+1.74%2,698,6006693億4158万+5.63%21.640.73
03/221,0361,0441,0201,032-0.1%2,283,9006578億6715万+3.93%21.270.72
03/181,0121,0331,0101,033+2.68%5,677,0006585億462万+4.03%21.290.72
03/179881,0109831,006+2.44%2,120,5006412億9298万+1.21%20.740.7
03/16965989964982+2.51%1,944,3006259億9375万-1.31%20.240.68
03/15970972956958-1.74%1,671,7006106億9451万-3.72%19.750.66
03/14958985956975+3.17%2,299,7006215億3147万-2.21%20.10.68
03/11941955936945-0.53%4,016,7006024億742万-5.31%19.480.66
03/10933953921950+4.4%4,274,8006055億9476万-5%19.580.66
03/09927950909910-4.91%3,571,5005800億9604万-9.09%18.760.63
03/08977981951957+0.53%4,230,4006100億5704万-4.59%19.730.66
03/07998998942952-6.58%4,330,5006068億6970万-5.18%19.620.66
03/041,0101,0311,0001,019+3.98%5,831,8006495億8007万+1.49%210.71
03/03944986943980+5.49%3,735,4006247億1881万-2.29%20.20.68
03/02949959925929-4.91%4,174,0005922億793万-7.65%19.150.64
03/01987996977977-0.2%1,977,7006228億640万-3.36%20.140.68
02/28977985967979+0.41%2,735,1006240億8134万-3.55%20.180.68
02/25979989967975-0.61%2,118,7007262億8927万-4.41%20.450.69
02/241,0081,022972981-2.78%3,102,6007307億5874万-4.2%20.580.69
02/221,0231,0301,0071,009-3.72%1,865,4007516億1628万-1.75%21.160.71
02/211,0321,0521,0261,048+0.58%1,287,8007806億6785万+1.85%21.980.74
02/181,0631,0641,0381,042-1.98%1,808,6007761億9838万+1.26%21.850.74
02/171,0571,0671,0441,063+0.57%2,034,3007918億4153万+3.2%22.30.75
02/161,0641,0661,0481,057+2.22%2,031,3007873億7206万+2.62%22.170.75
02/151,0181,0371,0111,034+1.08%1,845,8007702億3908万+0.29%21.690.73
02/141,0411,0461,0161,023-2.66%1,738,5007620億4505万-0.87%21.460.72
02/101,0611,0651,0391,051+1.35%2,036,5007829億259万+1.74%22.040.74
02/091,0361,0661,0311,037-1.52%2,972,9007724億7382万+0.19%21.750.73
02/089791,0569781,053+7.23%4,022,7007843億9241万+1.64%22.090.74
02/071,0241,034945982-2.19%5,625,2007315億366万-5.3%20.60.69
02/049881,0089831,004+0.9%3,022,6007478億9172万-3.55%21.060.71
02/039971,005982995+1.02%2,157,4007411億8751万-4.78%20.870.7