時価総額

2022/08/24~2023/01/20

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
01/207,3307,4707,2507,3300%8,300756億7601万-1.05%18.281.45
01/197,3807,4707,2607,330-0.68%11,500756億7601万-1.29%18.281.45
01/187,3707,4807,3707,380+0.54%13,100761億9222万-0.79%18.41.46
01/177,2007,3507,2007,340+2.37%6,500757億7926万-1.57%18.31.45
01/167,1907,2307,1607,170-0.28%5,700740億2415万-4.02%17.881.41
01/137,2107,2507,1607,190-0.28%7,100742億3063万-3.99%17.931.42
01/127,3107,3207,2007,210-1.37%8,400744億3712万-3.94%17.981.42
01/117,2207,3707,2207,310+1.95%7,800754億6953万-2.79%18.231.44
01/107,3407,3407,1607,170-0.69%6,000740億2415万-4.74%17.881.41
01/067,1607,2207,1607,220-0.14%7,800745億4036万-4.37%181.42
01/057,3207,3207,2007,230-0.14%13,200746億4360万-4.59%18.031.43
01/047,3907,3907,2407,240-2.03%10,500747億4684万-4.8%18.051.43
2022
12/307,4307,5107,3707,390-0.54%8,800762億9546万-3.2%18.551.47
12/297,3507,4507,3407,430-0.67%6,100767億843万-2.96%18.651.48
12/287,3907,4807,2707,480+1.22%12,600772億2464万-2.57%18.781.49
12/277,3507,4007,3507,390+0.54%5,900762億9546万-4%18.551.47
12/267,4907,5107,3107,350-2.26%23,700758億8250万-4.72%18.451.46
12/237,6407,6407,4707,520-1.57%10,700776億3760万-2.74%18.881.49
12/227,5607,6507,5107,640+2.28%11,700788億7650万-1.34%19.181.52
12/217,5707,5707,4207,470-1.32%11,900771億2140万-3.59%18.751.48
12/207,7307,7707,5607,570-1.69%14,400781億5381万-2.41%191.5
12/197,6207,7107,6007,700+1.05%6,600794億9595万-0.75%19.331.53
12/167,8007,8207,5507,620-2.31%17,300786億7002万-1.78%19.131.51
12/157,7907,8607,7907,800+0.91%7,600805億2837万+0.58%19.581.55
12/147,7807,8207,6707,730-0.64%10,200798億567万-0.18%19.41.54
12/137,6507,8007,6507,780+1.7%11,500803億2188万+0.57%19.531.54
12/127,6807,7707,6507,650-2.17%6,900789億7974万-0.93%19.21.52
12/097,6807,8207,6807,820+1.82%12,000807億3485万+1.47%19.631.55
12/087,6607,7507,6307,680+0.52%14,200792億8947万-0.12%19.281.53
12/077,6007,6607,5907,640+0.53%11,800788億7650万-0.65%19.181.52
12/067,6407,7407,5807,600+0.4%13,600784億6354万-1.17%19.081.51
12/057,5907,5907,4507,570+1.2%11,600781億5381万-1.46%191.5
12/027,7507,7507,4807,480-3.48%20,600772億2464万-2.55%18.781.49
12/017,9307,9307,7507,750-2.15%12,100800億1216万+1%19.451.54
11/307,9907,9907,8607,920+0.13%19,800817億6726万+3.45%19.881.57
11/297,9107,9507,8507,910-0.75%9,900816億6402万+3.24%19.861.57
11/287,9508,0807,9207,970+0.25%9,500822億8347万+3.88%20.011.58
11/257,9307,9507,8507,950+0.25%5,700820億7699万+3.52%19.961.58
11/248,0208,0607,8907,930-1.12%18,200818億7050万+3.13%19.911.57
11/227,9008,0207,9008,020+3.08%25,100827億9968万+4.25%20.131.59
11/217,7807,8207,6607,780-0.38%8,700803億2188万+1.2%19.531.54
11/187,9707,9707,7707,810-0.13%12,000806億3161万+1.4%19.61.55
11/177,8007,9607,8007,820+1.16%14,900807億3485万+1.43%19.631.55
11/167,7307,7807,6907,730+0.39%13,500798億567万+0.16%19.41.54
11/157,6007,7007,5907,700+1.32%13,900794億9595万-0.47%19.331.53
11/147,6807,6907,5207,600-1.04%12,600784億6354万-2.02%19.081.51
11/117,6807,7407,6007,680+1.72%15,600792億8947万-1.34%19.281.53
11/107,5607,6107,5107,550+0.27%15,000779億4733万-3.13%18.951.5
11/097,5807,7507,5207,530-0.13%14,100777億4084万-3.59%18.91.5
11/087,4807,5407,4607,540+1.48%10,300778億4409万-3.54%18.931.5
11/077,2707,4507,2707,430+2.2%12,300767億843万-4.99%18.651.48
11/047,3707,3707,2007,270-1.36%15,100750億5657万-7.2%18.251.44
11/027,6007,6007,3407,370-4.29%27,200760億8898万-6.14%18.51.46
11/017,6507,8007,6407,700+0.92%12,800794億9595万-2.12%19.331.53
10/317,5107,6307,4307,630+2.97%21,900787億7326万-3.12%19.151.52
10/287,3107,4907,2807,4100%38,100765億195万-6.07%18.61.47
10/277,5507,6307,3907,4100%25,300765億195万-6.44%18.61.47
10/267,2207,4907,1507,410+1.09%60,000765億195万-6.86%18.61.47
10/257,7607,8807,3007,330-9.06%63,700756億7601万-8.25%18.41.46
10/248,2308,2508,0008,060-1.35%24,400832億1264万+0.46%20.231.6
10/218,1508,2408,1508,170-0.12%15,900843億4830万+1.82%20.511.62
10/208,1608,2508,1308,180+0.25%12,600844億5154万+1.97%20.531.62
10/198,0608,2108,0608,160+1.49%10,200842億4506万+1.82%20.481.62
10/188,0208,0907,9908,040+1.77%28,300830億616万+0.5%20.181.6
10/178,1108,1107,8807,900-2.71%12,200815億6078万-1.1%19.831.57
10/148,0508,1508,0008,120+1.25%13,000838億3209万+1.84%20.381.61
10/138,0408,0907,9508,0200%13,800827億9968万+0.86%20.131.59
10/128,1608,2208,0108,020-1.72%16,100827億9968万+1.03%20.131.59
10/118,1008,2708,0708,160-0.97%32,300842億4506万+3%20.481.62
10/078,1208,3008,1208,240-0.24%23,500850億7099万+4.28%20.681.64
10/068,1008,3208,1008,260+4.16%31,500852億7747万+4.85%20.731.64
10/058,0008,0807,9307,930-0.38%15,600818億7050万+0.95%19.911.57
10/047,8507,9607,8307,960+3.38%15,400821億8023万+1.57%19.981.58
10/037,6207,7107,5607,700+1.05%16,600794億9595万-1.66%19.331.53
09/307,7907,7907,6107,620-2.18%16,500786億7002万-2.71%19.131.51
09/297,6307,8407,6107,790+1.17%24,800804億2512万-0.55%19.691.56
09/287,7207,7407,6007,700-0.65%20,200794億9595万-1.53%19.471.54
09/277,8807,8807,7207,750-2.27%15,300800億1216万-0.86%19.591.55
09/267,7707,9707,7107,930-0.25%37,900818億7050万+1.54%20.051.59
09/228,1008,1007,9407,950-3.05%15,800820億7699万+1.99%20.11.59
09/218,1608,2708,0908,200-1.32%15,100846億5803万+5.33%20.731.64
09/208,3308,4508,3108,310+1.09%23,000857億9368万+7.03%21.011.66
09/168,1708,2908,1208,220+0.37%20,400848億6451万+6.2%20.781.64
09/158,1608,1908,0808,190+1.24%17,200845億5478万+6.06%20.711.64
09/148,0008,2008,0008,090-0.37%21,100835億2237万+5.15%20.451.62
09/138,0508,2308,0508,120+2.01%19,500838億3209万+5.91%20.531.62
09/127,9507,9907,8607,960+1.79%10,200821億8023万+4.09%20.121.59
09/097,7507,8407,7507,820+0.9%14,000807億3485万+2.48%19.771.56
09/087,6607,7907,6307,750+3.2%26,800800億1216万+1.8%19.591.55
09/077,6207,6207,5107,510-1.18%22,300775億3436万-1.12%18.991.5
09/067,7107,7407,5607,600-0.78%15,600784億6354万+0.16%19.211.52
09/057,5707,6807,4707,660+0.26%16,500790億8298万+0.99%19.371.53
09/027,8007,8007,5407,640-0.13%16,200788億7650万+0.88%19.311.53
09/017,6307,7007,5507,650+0.26%20,300789億7974万+1.16%19.341.53
08/317,6507,8007,6107,630-0.78%36,700787億7326万+1.1%19.291.53
08/307,6007,7607,5607,690+2.67%17,800793億9271万+2.11%19.441.54
08/297,6307,6607,4507,490-3.6%19,100773億2788万-0.35%18.941.5
08/267,7707,8307,7007,7700%15,500802億1864万+3.39%19.641.55
08/257,6807,8207,6807,770+1.7%16,600802億1864万+3.6%19.641.55
08/247,6107,7307,5207,640+2.28%24,400788億7650万+2.1%19.311.53