時価総額

2022/04/26~2022/09/21

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
09/211,1671,1751,1531,160-0.09%14,40020億3442万-0.6%3.750.47
09/201,1441,1731,1441,161+1.75%13,90020億3618万-0.34%3.760.47
09/161,1571,1581,1411,141-1.55%15,30020億110万-1.98%3.690.46
09/151,2071,2071,1561,159-1.53%31,90020億3267万-0.43%3.750.47
09/141,1741,2311,1701,177-3.92%109,30020億6424万+1.03%3.810.48
09/131,2181,2461,1961,225+2.17%115,40021億4842万+5.33%3.960.5
09/121,1891,2031,1711,199+1.44%31,10021億282万+3.36%3.880.49
09/091,1701,1871,1701,182+1.03%12,70020億7301万+2.25%3.830.48
09/081,1681,1831,1601,170+0.17%12,70020億5196万+1.39%3.790.47
09/071,1851,1851,1571,168-1.43%5,60020億4845万+1.48%3.780.47
09/061,1891,1991,1561,185-0.34%17,70020億7827万+3.13%3.840.48
09/051,2161,2161,1891,189-2.22%10,30020億8528万+3.57%3.850.48
09/021,1851,2351,1801,216+2.88%26,30021億3264万+6.02%3.940.49
09/011,1711,1961,1701,182+1.03%14,00020億7301万+3.32%3.830.48
08/311,1471,1701,1461,170+2.01%6,70020億5196万+2.36%3.790.47
08/301,1491,1581,1441,147-0.26%3,80020億1162万+0.35%3.710.47
08/291,1641,1641,1411,150-2.21%5,60020億1689万+0.61%3.720.47
08/261,1651,1901,1561,176+1.73%10,20020億6248万+2.8%3.810.48
08/251,1701,1721,1561,156-1.03%3,70020億2741万+1.05%3.740.47
08/241,1541,1731,1361,168+1.21%8,40020億4845万+2.1%3.780.47
08/231,1481,1541,1341,154+1.67%2,20020億2390万+0.87%3.730.47
08/221,1411,1501,1351,135-0.44%2,40019億9058万-0.79%3.670.46
08/191,1411,1501,1311,140-0.09%3,50019億9935万-0.44%3.690.46
08/181,1181,1441,1181,141+0.71%3,20020億110万-0.35%3.690.46
08/171,1131,1331,1131,133+2.35%2,00019億8707万-1.05%3.670.46
08/161,1211,1501,0951,107-1.51%6,70019億4147万-3.32%3.580.45
08/151,1601,1601,0801,124-2.09%7,60019億7129万-1.92%3.640.46
08/121,1791,1791,1481,148-2.63%5,60020億1338万+0.26%3.720.47
08/101,1231,1801,1231,179+5.27%8,90020億6775万+3.06%3.820.48
08/091,1531,1551,0901,120-2.61%12,80019億6427万-1.84%3.620.45
08/081,1501,1551,1441,150+2.5%2,00020億1689万+0.61%3.720.47
08/051,1011,1221,0831,122+1.26%7,20019億6778万-1.92%3.630.45
08/041,1061,1111,1051,108-0.27%2,30019億4323万-3.23%3.590.45
08/031,1321,1321,1061,111-1.24%2,30019億4849万-3.05%3.60.45
08/021,1541,1601,0931,125-2.43%6,90019億7304万-1.83%3.640.46
08/011,1851,1851,1531,153-0.43%2,10020億2215万+0.7%3.730.47
07/291,1411,1611,1401,158+1.05%1,70020億3092万+1.31%3.750.47
07/281,1651,1651,1461,146-1.12%2,80020億987万+0.61%3.710.46
07/271,1451,1641,1451,159+0.09%1,80020億3267万+1.93%3.750.47
07/261,1741,1741,1501,158-0.52%5,60020億3092万+2.12%3.750.47
07/251,1641,1701,1641,164-0.85%3,00020億4144万+3.01%3.770.47
07/221,1601,1741,1551,174+1.12%5,70020億5898万+4.08%3.80.48
07/211,1641,1641,1361,161-0.34%2,20020億3618万+2.83%3.760.47
07/201,1551,1651,1501,165+0.87%3,40020億4319万+3.1%3.770.47
07/191,1701,1701,1451,155-1.28%6,30020億2565万+2.39%3.740.47
07/151,1601,1901,1211,170+0.86%9,70020億5196万+4%3.790.47
07/141,1441,1611,1431,160+2.56%3,30020億3442万+3.57%3.750.47
07/131,1501,1561,1311,131-1.57%1,40019億8356万+1.34%3.660.46
07/121,1291,1531,1291,149+0.79%3,60020億1513万+3.23%3.720.47
07/111,1181,1481,0881,140+2.8%4,40019億9935万+2.8%3.690.46
07/081,1141,1301,0861,109-0.45%9,30019億4498万+0.36%3.590.45
07/071,1161,1441,1001,114-0.71%6,90019億5375万+1%3.610.45
07/061,1271,1491,1131,122+0.9%8,20019億6778万+1.91%3.630.45
07/051,1861,1861,1121,112-3.81%5,50019億5024万+1.18%3.60.45
07/041,1721,2031,1431,156-1.37%24,10020億2741万+5.47%3.740.47
07/011,1291,1851,1141,172+2%26,90020億5547万+7.42%3.790.48
06/301,1351,1501,0581,149+0.79%14,30020億1513万+6%3.720.47
06/291,1071,1401,1071,140+3.54%3,00019億9935万+5.65%3.690.46
06/281,0991,1161,0991,101+0.18%1,10019億3095万+2.51%3.560.45
06/271,0991,1271,0841,0990%6,20019億2744万+2.52%3.560.45
06/241,0781,1091,0681,099+1.95%6,90019億2744万+2.81%3.560.45
06/231,0741,0831,0601,078-0.46%3,80018億9061万+1.03%3.490.44
06/221,0881,1011,0641,083+0.19%4,50018億9938万+1.69%3.510.44
06/211,0971,1041,0701,081+1.22%6,90018億9587万+1.69%3.50.44
06/201,1021,1021,0311,068-3.09%27,60018億7307万+0.56%3.460.43
06/171,1991,1991,0921,102-8.55%39,10019億3270万+3.86%3.570.45
06/161,2421,2421,1591,205+1.86%26,70021億1335万+14%3.90.49
06/151,2731,3401,1501,183+5.34%120,60020億7476万+12.88%3.830.48
06/141,0801,1231,0601,123+5.05%26,90019億6953万+7.98%3.630.46
06/131,0611,0751,0601,069+1.14%10,50018億7483万+3.29%3.460.43
06/101,0471,0741,0471,057-0.28%4,10018億5378万+2.32%3.420.43
06/091,0611,0611,0571,060-0.19%2,40018億5904万+2.81%3.430.43
06/081,0571,0751,0461,062+1.14%2,50018億6255万+3.21%3.440.43
06/071,0601,0601,0411,050+0.77%30018億4150万+2.24%3.40.43
06/061,0531,0601,0421,042-1.23%2,10018億2747万+1.66%3.370.42
06/031,0721,0721,0511,055-1.31%90018億5027万+3.13%3.410.43
06/021,0521,0711,0461,069+0.19%1,40018億7483万+4.7%3.460.43
06/011,0401,0681,0381,067+2.6%6,70018億7132万+4.71%3.450.43
05/311,0031,0401,0021,040+2.67%5,40018億2397万+2.26%3.370.42
05/301,0121,0131,0051,013+0.5%90017億7661万-0.3%3.280.41
05/271,0081,0081,0081,008-1.85%10017億6784万-0.98%3.260.41
05/261,0201,0271,0061,027+0.79%2,90018億117万+0.79%3.320.42
05/251,0301,0301,0191,019-1.55%1,60017億8714万0%3.30.41
05/241,0211,0351,0211,035-0.48%1,40018億1520万+1.67%3.350.42
05/231,0261,0491,0261,040-0.1%1,10018億2397万+2.26%3.370.42
05/201,0311,0461,0241,041+0.77%50018億2572万+2.46%3.370.42
05/191,0011,0451,0011,033+0.29%2,70018億1169万+1.67%3.340.42
05/181,0501,0501,0021,030-1.9%3,80018億643万+1.58%3.330.42
05/171,0501,0501,0211,050+0.1%3,50018億4150万+3.96%3.40.43
05/161,0101,0491,0091,049+5.75%6,70018億3975万+4.27%3.390.43
05/131,0001,002983992+0.71%3,60017億3978万-1%3.210.4
05/121,0001,001985985-0.71%2,80017億2751万-1.6%3.190.4
05/11990992990992-0.2%20017億3978万-0.7%3.210.4
05/10993994982994-1.58%2,60017億4329万-0.4%3.220.4
05/091,0021,0159861,010+0.3%1,90017億7135万+1.3%3.270.41
05/061,0101,0131,0071,007-0.69%2,70017億6609万+1.1%3.260.41
05/021,0171,0171,0071,014+1%70017億7837万+2.01%3.280.41
04/289931,0129931,004+0.6%1,00017億6083万+1.31%3.250.41
04/279851,001985998-0.7%80017億5031万+0.91%3.230.4
04/269991,0059921,005+0.1%3,20017億6258万+1.82%3.250.41