時価総額

2022/03/24~2022/08/18

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
2022
08/185,7505,7505,6605,660-2.75%292,3001兆601億+0.87%25.452.17
08/175,7805,8405,7605,820+1.04%490,1001兆900億+3.91%26.162.23
08/165,7905,8105,7305,760+0.35%366,0001兆788億+2.97%25.92.2
08/155,6805,7505,6505,740+1.06%328,0001兆751億+2.72%25.812.2
08/125,7305,7305,6105,680+2.71%812,0001兆638億+1.68%25.542.17
08/105,5105,5505,5005,530+0.73%356,0001兆357億-0.95%24.862.12
08/095,5205,5305,4405,4900%223,7001兆282億-1.74%24.682.1
08/085,4505,5105,4005,490+0.37%332,9001兆282億-1.86%24.682.1
08/055,5705,5705,4005,470-0.91%335,7001兆245億-2.23%24.592.09
08/045,5205,5905,4905,520-1.43%400,2001兆338億-1.43%24.822.11
08/035,6105,6405,5605,600+0.54%337,3001兆488億-0.16%25.182.14
08/025,6105,6105,5505,570-2.11%290,0001兆432億-0.68%25.042.13
08/015,7005,7005,6205,690+0.89%279,7001兆657億+1.5%25.582.18
07/295,6505,7105,6105,640+0.71%346,0001兆563億+0.82%25.362.16
07/285,6105,6305,5505,6000%347,0001兆488億+0.38%25.182.14
07/275,5805,6405,5405,600-1.41%399,3001兆488億+0.61%25.182.14
07/265,7005,7105,6405,680-0.18%170,0001兆638億+2.27%25.542.17
07/255,7805,7805,6805,690-1.9%290,4001兆657億+2.82%25.582.18
07/225,7605,8305,7105,800+0.87%340,8001兆863億+5.19%26.072.22
07/215,6805,7505,6505,750+1.41%391,4001兆769億+4.62%25.852.2
07/205,5705,6805,5405,670+3.66%358,9001兆619億+3.5%25.492.17
07/195,4005,4905,3705,470+0.74%435,3001兆245億+0.07%24.592.09
07/155,4605,4905,4205,430-1.27%304,5001兆170億-0.66%24.412.08
07/145,4005,5405,3805,500+1.29%343,6001兆301億+0.38%24.732.1
07/135,4405,5105,4105,430+0.37%284,3001兆170億-1.13%24.412.08
07/125,6105,6105,4005,410-3.91%439,4001兆132億-1.65%24.322.07
07/115,7505,7705,6305,6300%368,0001兆544億+2.29%25.312.15
07/085,6805,7405,6205,630-0.88%750,6001兆544億+2.4%25.312.15
07/075,6505,7005,5905,680+1.43%468,1001兆638億+3.42%25.542.17
07/065,5005,6205,5005,600-0.71%382,4001兆488億+2.25%25.182.14
07/055,7305,7305,6205,640-0.18%323,6001兆563億+3.15%25.362.16
07/045,5905,6805,5905,650+2.17%324,4001兆582億+3.57%25.42.16
07/015,6305,7005,5105,530-1.25%506,8001兆357億+1.56%24.862.12
06/305,7505,7505,5505,600-2.27%835,0001兆488億+3.05%25.182.14
06/295,7305,7405,5805,730+2.87%1,017,9001兆732億+5.8%25.742.19
06/285,5305,5905,5105,570+0.91%347,3001兆432億+3.3%25.022.13
06/275,4905,5405,4705,520+2.22%279,3001兆338億+2.72%24.82.11
06/245,3105,4305,2705,400+2.66%494,2001兆114億+0.71%24.262.07
06/235,2705,3105,2405,260-0.57%326,0009851億9800万-1.79%23.632.01
06/225,2605,3305,2505,2900%317,7009908億1700万-1.16%23.772.02
06/215,2105,3605,2105,290+2.12%407,9009908億1700万-1.14%23.772.02
06/205,2905,2905,0905,180-0.19%405,3009702億1400万-3.12%23.271.98
06/175,1505,3205,1505,190-2.81%960,2009720億8700万-2.92%23.321.99
06/165,4505,4705,3305,340+0.38%371,3001兆1億-0.09%23.992.04
06/155,3905,4005,3205,320-0.75%413,7009964億3600万-0.23%23.92.03
06/145,3605,3805,3005,360-2.01%411,6001兆39億+0.75%24.082.05
06/135,5705,5905,4505,470-4.87%574,3001兆245億+3.11%24.572.09
06/105,7905,7905,6905,750-1.37%830,4001兆769億+8.82%25.832.2
06/095,7105,9005,6905,830+3.19%1,044,4001兆919億+10.88%26.192.23
06/085,5405,6605,5105,650+2.73%661,5001兆582億+8.07%25.382.16
06/075,5205,5405,4805,500+0.55%355,5001兆301億+5.73%24.712.1
06/065,4605,5105,3905,4700%427,4001兆245億+5.6%24.572.09
06/035,4305,4805,3705,470+3.01%433,0001兆245億+5.91%24.572.09
06/025,2805,3305,2705,310-1.3%296,5009945億6300万+3.17%23.862.03
06/015,2905,4105,2705,380+1.13%423,5001兆76億+4.59%24.172.06
05/315,4105,4305,3105,320-1.3%1,338,0009964億3600万+3.46%23.92.03
05/305,3205,4305,2905,390+2.67%680,7001兆95億+4.99%24.222.06
05/275,3005,3305,2205,250+1.55%343,1009833億2500万+2.54%23.592.01
05/265,2005,2805,1705,170+1.17%559,3009683億4100万+1.21%23.231.98
05/255,2205,2205,1105,110-0.39%532,6009571億300万+0.08%22.961.95
05/245,2405,2405,1105,130-1.91%429,4009608億4900万+0.45%23.051.96
05/235,2905,2905,1905,230-0.19%384,1009795億7900万+2.43%23.52
05/205,1705,2705,1605,240+1.35%459,1009814億5200万+2.7%23.542
05/195,0505,1805,0505,170-1.52%426,4009683億4100万+1.31%23.231.98
05/185,2005,2905,1905,250+1.16%389,1009833億2500万+2.76%23.592.01
05/175,2205,2805,1705,190+0.39%432,9009720億8700万+1.61%23.321.99
05/165,2505,2505,1205,170+0.39%392,9009683億4100万+1.17%23.231.98
05/135,1105,2405,0405,150+2.79%701,4009645億9500万+0.64%23.141.97
05/124,9305,1104,9255,010-0.2%557,9009383億7300万-2.24%22.511.92
05/114,9555,0204,9405,020+0.5%440,4009402億4600万-2.3%22.551.92
05/104,9355,0304,8904,995+1.22%409,8009355億6350万-3.03%22.441.91
05/095,0105,0104,9154,935-3.42%434,7009243億2550万-4.53%22.171.89
05/065,0605,1605,0505,110+0.79%387,6009571億300万-1.54%22.961.95
05/024,9555,0804,9405,070+1.4%406,4009496億1100万-2.54%22.781.94
04/284,9555,0204,9155,000+1.01%504,5009365億-4.14%22.461.91
04/274,9705,0204,9104,950-3.13%706,1009271億3500万-5.41%22.241.89
04/265,0705,1405,0205,110+1.79%358,4009571億300万-2.7%22.961.95
04/255,1005,1005,0105,020-4.02%484,6009402億4600万-4.6%22.551.92
04/225,2205,2805,1205,230-1.69%487,9009795億7900万-0.74%23.52
04/215,1105,3505,1105,320+3.91%505,5009964億3600万+1.01%23.92.03
04/205,0605,1405,0505,120+1.59%356,3009589億7600万-2.55%231.96
04/195,0205,0704,9705,040+1.51%336,6009439億9200万-3.91%22.641.93
04/185,0305,0704,9354,965-2.84%314,0009299億4450万-5.25%22.311.9
04/155,1205,1605,0405,110-0.78%261,7009571億300万-2.41%22.961.95
04/145,0805,2205,0805,150+0.98%297,7009645億9500万-1.64%23.141.97
04/135,1805,1805,0605,100-0.58%507,3009552億3000万-2.39%22.911.95
04/125,2505,2505,1005,130-2.47%414,2009608億4900万-1.71%23.051.96
04/115,3105,3105,2405,260-0.94%392,3009851億9800万+0.84%23.632.01
04/085,3405,3405,2305,310+1.34%690,3009945億6300万+1.78%23.862.03
04/075,1905,2605,1305,2400%454,8009814億5200万+0.46%23.542
04/065,3005,3505,2205,240-1.87%500,2009814億5200万+0.48%23.542
04/055,4105,4105,2905,3400%401,5001兆1億+2.32%23.992.04
04/045,3605,3705,3005,3400%208,4001兆1億+2.3%23.992.04
04/015,2705,3705,2205,340-0.19%462,1001兆1億+2.3%23.992.04
03/315,3505,4305,3505,350-1.83%586,0001兆20億+2.51%24.632.21
03/305,5005,5105,3605,450-0.18%500,7001兆207億+4.39%25.092.25
03/295,3905,4605,3605,460+0.92%459,5001兆226億+4.58%25.132.25
03/285,4205,4805,3805,4100%280,6001兆132億+3.62%24.92.23
03/255,4905,5005,3705,410-0.55%382,9001兆132億+3.6%24.92.23
03/245,3405,4605,2705,440+0.37%410,7001兆189億+4.07%25.042.24