時価総額

2022/05/17~2022/10/07

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
10/075,3505,4105,3205,390-0.19%429,1001兆95億+3.2%24.232.03
10/065,3205,4505,3005,400+0.93%609,3001兆114億+3.33%24.282.03
10/055,4005,4005,2905,350-0.93%696,6001兆20億+2.37%24.052.01
10/045,3605,4005,3005,400+2.08%780,9001兆114億+3.29%24.282.03
10/035,3005,3105,1305,290+2.92%1,031,1009908億1700万+0.97%23.781.99
09/305,1605,2205,1005,140-0.96%1,523,0009627億2200万-2.06%23.111.93
09/295,0605,2205,0205,190+6.24%1,721,5009720億8700万-1.39%23.331.95
09/284,7754,8904,7754,885+1.98%1,316,3009149億6050万-7.46%21.961.84
09/274,8654,8754,7704,790-0.52%566,3008971億6700万-9.79%21.531.8
09/264,9054,9254,7904,815-4.46%718,8009018億4950万-9.93%21.651.81
09/225,0505,0905,0305,040-1.18%544,6009439億9200万-6.32%22.661.89
09/215,0805,1405,0705,100-1.54%633,7009552億3000万-5.75%22.931.92
09/205,2005,2105,1605,180+0.58%690,2009702億1400万-4.73%23.291.95
09/165,1605,1705,1205,150-0.96%650,3009645億9500万-5.68%23.151.94
09/155,2805,2805,2005,200-0.19%315,8009739億6000万-5.13%23.381.95
09/145,2105,2805,2105,210-3.7%680,4009758億3300万-5.17%23.421.96
09/135,4005,4505,3805,410+0.37%325,1001兆132億-1.73%24.322.03
09/125,4505,4505,3805,390+0.37%291,0001兆95億-2.14%24.232.03
09/095,4505,4505,3405,370+0.37%774,3001兆58億-2.58%24.142.02
09/085,2605,3705,2305,350+2.49%549,7001兆20億-3.04%24.052.01
09/075,1105,2305,1105,220-1.69%554,6009777億600万-5.57%23.471.96
09/065,3105,3505,2805,3100%212,7009945億6300万-4.19%23.872
09/055,3505,3605,3005,310-0.93%285,6009945億6300万-4.44%23.872
09/025,3405,3805,3005,360+0.75%325,8001兆39億-3.77%24.12.01
09/015,3605,3705,2805,320-2.56%473,7009964億3600万-4.66%23.922
08/315,3605,4705,3505,460+1.11%539,0001兆226億-2.34%24.552.05
08/305,4005,4305,3205,400-0.18%387,6001兆114億-3.57%24.282.03
08/295,4505,4805,3805,410-4.59%521,3001兆132億-3.58%24.322.03
08/265,6005,6805,5705,670+2.72%339,7001兆619億+0.76%25.492.13
08/255,5805,5805,5105,5200%246,7001兆338億-1.95%24.822.07
08/245,5205,5505,4905,520-1.08%366,5001兆338億-2.06%24.822.07
08/235,6305,6405,5305,580-1.41%398,6001兆451億-0.96%25.092.1
08/225,6305,6805,6005,660-0.53%307,1001兆601億+0.57%25.452.13
08/195,7605,7705,6705,690+0.53%273,5001兆657億+1.21%25.582.14
08/185,7505,7505,6605,660-2.75%292,3001兆601億+0.87%25.452.13
08/175,7805,8405,7605,820+1.04%490,1001兆900億+3.91%26.162.19
08/165,7905,8105,7305,760+0.35%366,0001兆788億+2.97%25.92.16
08/155,6805,7505,6505,740+1.06%328,0001兆751億+2.72%25.812.16
08/125,7305,7305,6105,680+2.71%812,0001兆638億+1.68%25.542.13
08/105,5105,5505,5005,530+0.73%356,0001兆357億-0.95%24.862.08
08/095,5205,5305,4405,4900%223,7001兆282億-1.74%24.682.06
08/085,4505,5105,4005,490+0.37%332,9001兆282億-1.86%24.682.06
08/055,5705,5705,4005,470-0.91%335,7001兆245億-2.23%24.592.06
08/045,5205,5905,4905,520-1.43%400,2001兆338億-1.43%24.822.07
08/035,6105,6405,5605,600+0.54%337,3001兆488億-0.16%25.182.1
08/025,6105,6105,5505,570-2.11%290,0001兆432億-0.68%25.042.09
08/015,7005,7005,6205,690+0.89%279,7001兆657億+1.5%25.582.14
07/295,6505,7105,6105,640+0.71%346,0001兆563億+0.82%25.362.12
07/285,6105,6305,5505,6000%347,0001兆488億+0.38%25.182.1
07/275,5805,6405,5405,600-1.41%399,3001兆488億+0.61%25.182.1
07/265,7005,7105,6405,680-0.18%170,0001兆638億+2.27%25.542.13
07/255,7805,7805,6805,690-1.9%290,4001兆657億+2.82%25.582.14
07/225,7605,8305,7105,800+0.87%340,8001兆863億+5.19%26.072.18
07/215,6805,7505,6505,750+1.41%391,4001兆769億+4.62%25.852.16
07/205,5705,6805,5405,670+3.66%358,9001兆619億+3.5%25.492.13
07/195,4005,4905,3705,470+0.74%435,3001兆245億+0.07%24.592.06
07/155,4605,4905,4205,430-1.27%304,5001兆170億-0.66%24.412.04
07/145,4005,5405,3805,500+1.29%343,6001兆301億+0.38%24.732.07
07/135,4405,5105,4105,430+0.37%284,3001兆170億-1.13%24.412.04
07/125,6105,6105,4005,410-3.91%439,4001兆132億-1.65%24.322.03
07/115,7505,7705,6305,6300%368,0001兆544億+2.29%25.312.12
07/085,6805,7405,6205,630-0.88%750,6001兆544億+2.4%25.312.12
07/075,6505,7005,5905,680+1.43%468,1001兆638億+3.42%25.542.13
07/065,5005,6205,5005,600-0.71%382,4001兆488億+2.25%25.182.1
07/055,7305,7305,6205,640-0.18%323,6001兆563億+3.15%25.362.12
07/045,5905,6805,5905,650+2.17%324,4001兆582億+3.57%25.42.12
07/015,6305,7005,5105,530-1.25%506,8001兆357億+1.56%24.862.08
06/305,7505,7505,5505,600-2.27%835,0001兆488億+3.05%25.182.1
06/295,7305,7405,5805,730+2.87%1,017,9001兆732億+5.8%25.742.15
06/285,5305,5905,5105,570+0.91%347,3001兆432億+3.3%25.022.09
06/275,4905,5405,4705,520+2.22%279,3001兆338億+2.72%24.82.07
06/245,3105,4305,2705,400+2.66%494,2001兆114億+0.71%24.262.03
06/235,2705,3105,2405,260-0.57%326,0009851億9800万-1.79%23.631.98
06/225,2605,3305,2505,2900%317,7009908億1700万-1.16%23.771.99
06/215,2105,3605,2105,290+2.12%407,9009908億1700万-1.14%23.771.99
06/205,2905,2905,0905,180-0.19%405,3009702億1400万-3.12%23.271.95
06/175,1505,3205,1505,190-2.81%960,2009720億8700万-2.92%23.321.95
06/165,4505,4705,3305,340+0.38%371,3001兆1億-0.09%23.992.01
06/155,3905,4005,3205,320-0.75%413,7009964億3600万-0.23%23.92
06/145,3605,3805,3005,360-2.01%411,6001兆39億+0.75%24.082.01
06/135,5705,5905,4505,470-4.87%574,3001兆245億+3.11%24.572.05
06/105,7905,7905,6905,750-1.37%830,4001兆769億+8.82%25.832.16
06/095,7105,9005,6905,830+3.19%1,044,4001兆919億+10.88%26.192.19
06/085,5405,6605,5105,650+2.73%661,5001兆582億+8.07%25.382.12
06/075,5205,5405,4805,500+0.55%355,5001兆301億+5.73%24.712.07
06/065,4605,5105,3905,4700%427,4001兆245億+5.6%24.572.05
06/035,4305,4805,3705,470+3.01%433,0001兆245億+5.91%24.572.05
06/025,2805,3305,2705,310-1.3%296,5009945億6300万+3.17%23.861.99
06/015,2905,4105,2705,380+1.13%423,5001兆76億+4.59%24.172.02
05/315,4105,4305,3105,320-1.3%1,338,0009964億3600万+3.46%23.92
05/305,3205,4305,2905,390+2.67%680,7001兆95億+4.99%24.222.02
05/275,3005,3305,2205,250+1.55%343,1009833億2500万+2.54%23.591.97
05/265,2005,2805,1705,170+1.17%559,3009683億4100万+1.21%23.231.94
05/255,2205,2205,1105,110-0.39%532,6009571億300万+0.08%22.961.92
05/245,2405,2405,1105,130-1.91%429,4009608億4900万+0.45%23.051.93
05/235,2905,2905,1905,230-0.19%384,1009795億7900万+2.43%23.51.96
05/205,1705,2705,1605,240+1.35%459,1009814億5200万+2.7%23.541.97
05/195,0505,1805,0505,170-1.52%426,4009683億4100万+1.31%23.231.94
05/185,2005,2905,1905,250+1.16%389,1009833億2500万+2.76%23.591.97
05/175,2205,2805,1705,190+0.39%432,9009720億8700万+1.61%23.321.95