時価総額

2022/11/29~2023/04/24

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
2023
04/242,3212,3482,3212,328+0.34%7,100589億2872万+1.84%16.810.64
04/212,3342,3452,3032,320+0.04%12,500587億2622万+1.58%16.750.63
04/202,2822,3322,2822,319+0.83%27,800587億90万+1.62%16.750.63
04/192,3032,3142,2882,300-1.75%20,900582億1995万+0.79%16.610.63
04/182,3172,3482,3172,341+1.04%19,600592億5779万+2.63%16.90.64
04/172,3332,3332,2912,317+0.35%14,400586億5028万+1.58%16.730.63
04/142,2972,3172,2832,3090%22,300584億4777万+1.14%16.670.63
04/132,2932,3152,2852,309+0.96%21,800584億4777万+0.74%16.670.63
04/122,2352,2962,2232,287+2.97%44,300578億9089万-0.48%16.510.63
04/112,2252,2392,2092,221+0.73%21,500562億2023万-3.73%16.040.61
04/102,1842,2102,1842,205+1.15%17,800558億1522万-4.79%15.920.6
04/072,1802,1952,1802,1800%14,700551億8239万-6.24%15.740.6
04/062,2022,2072,1702,180-1.98%27,700551億8239万-6.6%15.740.6
04/052,2702,2702,2232,224-3.85%30,900562億9616万-5.12%16.060.61
04/042,3262,3262,2942,313-2.61%37,300585億4902万-1.53%16.70.63
04/032,3702,3812,3432,375+1.15%20,100601億1843万+0.93%17.150.65
03/312,3112,3512,3112,348+2.49%24,600594億3498万-0.21%18.220.65
03/302,2962,3192,2742,291-1.72%30,900579億9214万-2.59%17.780.64
03/292,2772,3352,2682,331+2.28%95,400590億466万-0.93%18.090.65
03/282,3172,3172,2692,279-1.09%31,200576億8838万-3.1%17.690.63
03/272,2592,3132,2592,304+1.86%100,600583億2121万-2%17.880.64
03/242,2492,2802,2462,262-1.61%103,900572億5806万-3.79%17.560.63
03/232,2562,3042,2352,299+0.83%37,800581億9464万-2.25%17.840.64
03/222,2662,2862,2512,280+2.8%35,700577億1369万-3.02%17.70.63
03/202,2622,2832,2172,218-3.14%32,700561億4429万-5.66%17.210.62
03/172,2802,2902,2592,290+0.93%44,800579億6682万-2.55%17.770.64
03/162,2642,2752,2302,269-1.94%41,800574億3525万-3.32%17.610.63
03/152,2672,3312,2672,314+2.07%28,400585億7434万-1.28%17.960.64
03/142,3002,3002,2332,267-3.28%31,600573億8462万-3.12%17.60.63
03/132,3342,3442,3052,344-1.35%30,600593億3373万+0.3%18.190.65
03/102,3722,4202,3662,376-5.79%117,800601億4374万+1.93%18.440.66
03/092,4802,5442,4802,522+1.78%25,400638億3945万+8.47%19.570.7
03/082,4922,5202,4772,478-0.8%19,300627億2567万+7.18%19.230.69
03/072,4422,5032,4312,498+2.29%23,900632億3193万+8.56%19.390.69
03/062,4592,4842,3862,442-0.2%35,600618億1440万+6.68%18.950.68
03/032,4082,4542,3862,447+1.87%32,000619億4097万+7.37%18.990.68
03/022,4192,4302,3952,402-0.7%16,200608億188万+5.86%18.640.67
03/012,3282,4242,3282,419+2.85%23,100612億3220万+6.99%18.770.67
02/282,4152,4382,3272,352-2.41%48,700595億3623万+4.44%18.250.65
02/272,3912,4102,3812,410+0.79%12,100610億439万+7.4%18.710.67
02/242,3062,4002,3062,391+3.69%24,800605億2344万+7.17%18.560.66
02/222,3202,3242,2952,306-0.86%18,900583億7183万+3.92%17.90.64
02/212,3102,3332,3072,326+0.82%10,800588億7809万+5.15%18.050.65
02/202,2642,3072,2602,307+1.9%11,900583億9715万+4.82%17.910.64
02/172,2782,2812,2612,264-1.74%11,600573億869万+3.33%17.570.63
02/162,2902,3102,2902,304+1.1%15,300583億2121万+5.59%17.880.64
02/152,2892,2892,2712,2790%9,200576億8838万+4.88%17.690.63
02/142,2952,3082,2582,279+0.4%17,700576億8838万+5.27%17.690.63
02/132,2532,3152,2502,270+3.04%27,700574億6056万+5.39%17.620.63
02/102,1762,2152,1762,203-0.09%9,700557億6459万+2.7%17.10.61
02/092,1902,2092,1902,205+0.32%6,500558億1522万+3.18%17.110.61
02/082,2082,2182,1982,198-0.45%5,600556億3803万+3.24%17.060.61
02/072,2152,2172,2022,208+0.09%7,600558億9116万+3.95%17.240.62
02/062,1772,2102,1772,206+1.33%9,100558億4053万+4.2%17.220.62
02/032,2172,2172,1692,177-1.94%12,200551億645万+3.18%16.990.61
02/022,2392,2392,2162,220+0.82%9,700561億9491万+5.46%17.330.62
02/012,2172,2172,1982,202-0.5%6,000557億3928万+5.01%17.190.61
01/312,2152,2542,2042,213+0.73%24,900560億1772万+5.89%17.270.62
01/302,1962,2122,1752,197+0.09%15,300556億1271万+5.47%17.150.61
01/272,1922,2102,1782,195+0.14%10,000555億6209万+5.78%17.130.61
01/262,2012,2132,1862,192-0.41%8,600554億8615万+5.94%17.110.61
01/252,1562,2152,1562,201+0.14%15,900557億1397万+6.64%17.180.61
01/242,1582,2022,1512,198+2.47%15,800556億3803万+6.8%17.160.61
01/232,0852,1582,0822,145+2.88%16,300542億9644万+4.33%16.740.6
01/202,1002,1092,0832,085-0.71%5,000527億7765万+1.56%16.280.58
01/192,1272,1272,1002,100-1.18%15,900531億5735万+2.34%16.390.59
01/182,0692,1382,0622,125+3.01%22,300537億9018万+3.66%16.590.59
01/172,0562,0722,0482,063+0.34%12,300522億2077万+0.78%16.10.58
01/162,0332,0702,0302,056+0.78%14,000520億4358万+0.54%16.050.57
01/132,0672,0672,0322,040-1.31%14,100516億3857万-0.2%15.920.57
01/122,0682,0712,0572,067-0.05%6,200523億2202万+1.17%16.130.58
01/112,0372,0712,0372,068+2.17%11,400523億4733万+1.27%16.140.58
01/102,0312,0492,0232,024-0.34%12,100512億3356万-0.88%15.80.56
01/062,0052,0422,0052,031+0.94%11,800514億1075万-0.73%15.850.57
01/051,9952,0131,9922,012+0.3%11,400509億2980万-1.76%15.710.56
01/042,0412,0472,0012,006-2.48%15,400507億7793万-2.29%15.660.56
2022
12/302,0662,0772,0522,057+0.54%16,000520億6889万-0.19%16.160.58
12/292,0502,0572,0112,046+0.2%14,400517億9045万-1.06%16.070.57
12/282,0422,0422,0032,042+0.29%11,200516億8919万-1.59%16.040.57
12/272,0292,0422,0102,036+0.34%5,300515億3732万-2.16%15.990.57
12/262,0142,0332,0142,029+0.3%3,200513億6012万-2.69%15.940.57
12/232,0142,0332,0062,023-0.15%11,800512億825万-3.16%15.890.57
12/222,0192,0452,0152,026+1.15%20,500512億8419万-3.15%15.920.57
12/212,0472,0471,9912,003-2.24%24,300507億199万-4.35%15.740.56
12/202,0602,0832,0382,049-1.01%20,300518億6639万-2.38%16.10.58
12/192,0592,0842,0582,070+0.63%9,200523億9796万-1.43%16.260.58
12/162,1182,1182,0552,057-3.38%17,700520億6889万-2.05%16.160.58
12/152,0812,1352,0812,129+2.06%12,400538億9143万+1.38%16.720.6
12/142,0652,0892,0602,086+1.21%15,000528億297万-0.57%16.390.59
12/132,0542,0662,0522,061+1.43%11,700521億7014万-1.76%16.190.58
12/122,0592,0592,0322,032-1.55%12,100514億3606万-3.15%15.960.57
12/092,0292,0642,0292,064+2.08%19,400522億4608万-1.62%16.210.58
12/082,0162,0222,0012,022+0.4%14,400511億8293万-3.62%15.880.57
12/072,0002,0191,9952,014+0.15%10,800509億8043万-4%15.820.57
12/062,0572,0572,0102,011-2.57%20,700509億449万-4.24%15.80.56
12/052,0602,0642,0472,064+0.29%12,600522億4608万-1.76%16.210.58
12/022,0912,0952,0532,058-2.6%26,400520億9420万-2.05%16.170.58
12/012,1142,1242,1002,113+1.44%16,500534億8642万+0.52%16.60.59
11/302,1452,1632,0832,083-2.89%38,500527億2703万-0.81%16.360.59
11/292,1862,1862,1352,145-2.77%16,200542億9644万+2.19%16.850.6