時価総額

2022/08/04～2022/12/30

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
20244/1, 株式分割 1→2
2022
12/301,2351,2701,2281,228+0.49%26,200101億8257万-3.38%146.8314.76
12/291,1741,2231,1491,222+8.77%21,400101億3282万-7.91%146.1114.69
12/281,1271,1531,1031,124-0.35%7,60093億1606万-19.23%134.3313.51
12/271,1461,1531,1281,128-0.66%17,60093億4923万-21.92%134.8113.56
12/261,1551,1551,1201,135-1.73%7,40094億1142万-24.03%135.7113.65
12/231,2061,2061,1501,155-0.09%17,40095億7726万-25.53%138.113.89
12/221,1301,1641,1301,156+2.39%7,00095億8555万-27.43%138.2213.9
12/211,1451,1501,0851,129-1.48%17,20093億6166万-30.52%134.9913.57
12/201,2231,2401,1301,146-6.3%37,20095億263万-30.96%137.0213.78
12/191,2551,2831,2011,223-2.74%31,400101億4111万-27.8%146.2314.7
12/161,1931,2651,1721,258+5.67%63,800104億2719万-26.93%150.3615.12
12/151,1121,1921,1081,190+7.94%34,20098億6748万-31.92%142.2914.31
12/141,0901,1121,0701,103+2.8%20,80091億4193万-37.92%131.8213.26
12/131,0921,0921,0581,073-1.15%19,60088億9317万-40.61%128.2412.9
12/121,0991,0991,0611,085-1.27%12,40089億9682万-40.94%129.7313.05
12/091,1371,1441,0801,099-3.85%32,20091億1290万-41.2%131.4113.21
12/081,1451,1701,1371,143-1.64%7,40094億7775万-39.81%136.6713.74
12/071,1261,1701,1191,162+2.29%11,60096億3530万-39.73%138.9413.97
12/061,1601,1601,1191,136+0.09%15,40094億1971万-41.89%135.8313.66
12/051,1621,1751,1111,135-5.85%45,60094億1142万-42.73%135.7113.65
12/021,2311,2311,1951,206-3.56%26,20099億9600万-40.02%144.1414.49
12/011,3041,3041,2501,250-0.56%35,000103億6500万-38.51%149.4615.03
11/301,3071,3081,2301,257-48.95%34,000104億2304万-38.8%150.315.11
11/282,5402,5502,4352,463-4.55%22,600102億952万+18.67%147.2214.8
11/252,6502,6602,5802,580-1.9%29,400106億9668万+25.98%154.2515.51
11/242,8052,8752,6002,630-6.07%104,800109億398万+30.46%157.2415.81
11/222,8002,8002,8002,800+14.29%17,000116億880万+41.27%167.416.83
11/212,4132,5752,4132,450+2.62%42,600101億5770万+26.16%146.4814.73
11/182,8402,8402,3652,388-6.74%145,80098億9857万+24.54%142.7414.35
11/172,2402,5602,2402,560+15.84%200,600106億1376万+35.31%153.0515.39
11/162,2902,2902,1002,210+13.92%141,00091億6266万+18.56%132.1313.29
11/152,0752,0751,8681,940-4.32%15,00080億4324万+4.92%115.9911.66
11/141,9752,0501,9732,028+2.79%18,00084億601万+9.77%121.2212.19
11/111,9801,9801,9451,973+3%5,00081億7798万+7.2%117.9311.86
11/101,9181,9181,8451,915-0.13%2,40079億3959万+4.3%114.4911.51
11/091,9131,9181,8631,918+0.92%3,60079億4995万+4.44%114.6411.53
11/081,8931,9251,8701,900+2.7%5,00078億7740万+3.54%113.5911.42
11/071,8501,8501,8431,8500%2,20076億7010万+0.82%110.611.12
11/041,8501,8501,8501,850-1.33%40076億7010万+0.65%110.611.12
11/021,8751,9281,8751,875+0.27%4,40077億7375万+2.57%112.111.27
11/011,8501,9431,8481,870+1.22%4,00077億5302万+2.69%111.811.24
10/312,0152,0151,8481,848+0.41%17,80076億5973万+1.9%110.4611.11
10/281,8351,8401,8181,840+0.96%4,80076億2864万+1.66%110.0111.06
10/271,8451,8551,7701,823-0.82%2,60075億5608万+0.69%108.9610.96
10/261,8001,8381,8001,838+3.52%2,40076億1827万+1.35%109.8611.05
10/251,7831,7831,7751,775-0.42%1,40073億5915万-2.26%106.1210.67
10/241,7831,7831,7831,783+0.85%20073億9024万-2.28%106.5710.72
10/211,7501,7801,7501,768-0.98%1,40073億2805万-3.31%105.6710.63
10/201,8101,8151,7781,785+0.42%5,20074億61万-2.78%106.7210.73
10/191,7701,8331,7701,778-0.97%4,00073億6951万-3.55%106.2710.69
10/181,8701,8701,7951,795-0.28%4,20074億4207万-3.03%107.3210.79
10/171,8001,8001,8001,800-0.41%20074億6280万-3.02%107.6210.82
10/141,8001,8381,8001,808+1.4%1,20074億9389万-2.61%108.0610.87
10/131,8231,8231,7831,783-4.04%1,80073億9024万-4.01%106.5710.72
10/121,8951,8951,8251,858+1.36%1,60077億119万+0.41%111.0511.17
10/111,8401,8751,8001,833-2.27%3,80075億9754万-0.41%109.5611.02
10/071,8501,8751,8481,8750%5,00077億7375万+2.12%112.111.27
10/061,8251,8781,8031,875+0.81%3,20077億7375万+2.29%112.111.27
10/051,9501,9731,8581,860-3.38%15,80077億1156万+1.81%111.211.18
10/041,9231,9431,9031,925+1.99%14,60079億8105万+5.77%115.0911.57
10/031,8581,9101,8281,888-0.26%15,40078億2557万+4.34%112.8511.35
09/301,9282,0501,8601,893-2.2%56,80078億4630万+5.14%113.1511.38
09/291,6401,9351,6101,935+22.08%37,40080億2251万+7.92%115.6911.63
09/281,6901,6901,5851,585-6.76%10,80065億7141万-11.15%94.769.53
09/271,7581,7581,6901,700+0.74%5,20070億4820万-5.19%101.6410.22
09/261,7531,7531,6781,688-4.8%5,20069億9637万-6.3%100.8910.15
09/221,7901,7901,7601,773-2.88%5,20073億4878万-2.07%105.9710.66
09/211,8701,8951,8251,825-4.2%9,20075億6645万+1.28%109.1110.97
09/201,9131,9351,8901,905-0.52%4,00078億9813万+6.37%113.8911.45
09/162,0182,0501,9151,915-2.79%23,00079億3959万+7.77%114.4911.51
09/151,9732,0001,9501,970+4.51%9,40081億6762万+11.68%117.7811.84
09/141,8601,9281,8451,885-4.07%11,40078億1521万+8.02%112.711.33
09/132,0182,0181,9581,965-0.25%6,80081億4689万+13.52%117.4811.81
09/121,9602,0051,9601,9700%6,20081億6762万+14.74%117.7811.84
09/091,8902,0451,8901,970+2.34%30,20081億6762万+15.68%117.7811.84
09/081,8652,1001,8401,925+7.24%54,60079億8105万+14.38%115.0911.57
09/071,7901,8981,7501,795-1.64%18,00074億4207万+7.81%107.3210.79
09/061,7231,9301,6181,825+12.65%22,80075億6645万+10.61%109.1110.97
09/051,6051,6531,6031,620+0.47%4,80067億1652万-0.8%96.859.74
09/021,7251,7251,6131,613-6.66%7,00066億8542万-0.65%96.419.69
09/011,8001,8001,7281,728-3.49%3,00071億6221万+6.97%103.2810.39
08/311,7301,7901,7181,790+3.47%9,00074億2134万+11.81%107.0210.76
08/301,6751,7601,6751,730+3.28%8,00071億7258万+9.15%103.4310.4
08/291,6081,6751,6081,675+0.45%7,40069億4455万+6.55%100.1410.07
08/261,6601,7081,6581,668+0.3%6,40069億1345万+6.82%99.6910.02
08/251,7251,7451,6531,663-2.35%13,20068億9272万+7.12%99.399.99
08/241,6951,7581,6831,703-1.3%12,20070億5856万+10.41%101.7910.24
08/231,7251,7631,7031,725-3.63%18,40071億5185万+12.67%103.1310.37
08/221,8151,8681,7851,790-6.04%36,40074億2134万+18%107.0210.76
08/192,0552,2251,8281,905-0.52%434,80078億9813万+26.83%113.8911.45
08/181,6251,9151,6001,915+22.36%115,80079億3959万+29.39%114.4911.51
08/171,5851,6001,5451,565+0.64%6,00064億8849万+7.27%93.579.41
08/161,5451,5981,5331,5550%7,00064億4703万+7.02%92.979.35
08/151,6481,7201,4751,555-2.96%35,80064億4703万+7.46%92.979.35
08/121,5831,6231,5081,603+7.88%13,40066億4396万+11.13%95.819.63
08/101,5601,5601,4581,486-3.85%5,20061億5888万+3.74%88.818.93
08/091,5831,5981,5401,545-4.48%4,00064億557万+8.19%92.379.29
08/081,6151,6181,5681,618+0.15%8,60067億615万+13.83%96.79.72
08/051,4751,6281,4751,615+9.53%22,40066億9579万+14.38%96.559.71
08/041,4571,4751,4451,475+1.24%9,80061億1327万+4.87%88.158.86