時価総額

2022/03/17~2022/08/12

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
08/121,1071,1231,1021,120+2.66%2,733,9007139億6435万+4.58%12.90.77
08/101,0961,1011,0851,091-0.18%1,532,9006954億7778万+2.25%12.560.75
08/091,1111,1211,0921,093-1.53%1,943,1006967億5271万+2.53%12.590.75
08/081,0901,1121,0901,110+1.93%2,546,3007075億8967万+4.42%12.780.76
08/051,0741,0901,0651,089+2.35%2,831,8006942億284万+2.64%12.540.74
08/041,0901,0931,0581,064-2.12%6,102,0006782億6614万+0.38%12.250.73
08/031,0611,0911,0591,087+1.68%3,387,7006929億2790万+2.45%12.520.74
08/021,0651,0731,0601,069-0.28%2,575,8006814億5348万+0.75%12.310.73
08/011,0671,0781,0651,072+0.56%2,062,6006833億6588万+1.04%12.340.73
07/291,0701,0741,0581,066-0.28%3,109,5006795億4107万+0.57%12.280.73
07/281,0911,0931,0651,069+0.19%2,619,9006814億5348万+0.85%12.310.73
07/271,0541,0681,0521,067-1.3%3,361,8006801億7854万+0.57%12.290.73
07/261,0861,0971,0741,081-0.09%2,362,5006891億310万+1.89%12.450.74
07/251,0781,0881,0681,082-0.73%2,847,4006897億4056万+1.98%12.460.74
07/221,0891,0961,0731,090+0.83%2,355,3006948億4031万+2.83%12.550.74
07/211,0791,0891,0741,081-0.37%2,984,4006891億310万+1.89%12.450.74
07/201,0731,0851,0701,085+2.75%5,475,1006916億5297万+2.17%12.490.74
07/191,0481,0631,0471,056+1.15%2,926,2006731億6639万-0.75%12.160.72
07/151,0591,0621,0421,044-0.67%2,639,8006655億1677万-2.16%12.020.71
07/141,0421,0621,0421,051+1.06%2,879,6006699億7905万-1.96%12.10.72
07/131,0331,0481,0331,040+0.19%2,385,0006629億6690万-3.44%11.980.71
07/121,0641,0721,0361,038-2.72%2,809,0006616億9196万-4.16%11.950.71
07/111,0691,0771,0631,067+2.4%2,457,0006801億7854万-2.02%12.290.73
07/081,0301,0561,0251,042+1.17%3,277,9006642億4184万-4.67%120.71
07/071,0251,0361,0221,030+1.18%3,070,8006565億9222万-6.19%11.860.7
07/061,0311,0381,0091,018-2.86%4,909,0006489億4260万-7.71%11.720.7
07/051,0391,0521,0381,048+0.87%2,703,1006680億6665万-5.33%12.070.72
07/041,0591,0641,0331,039-1.98%3,047,2006623億2943万-6.23%11.960.71
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