時価総額

2022/03/30~2022/08/24

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
2022
08/244,0604,0603,9553,960-2.46%20,700568億3843万-0.3%8.340.79
08/233,9904,0653,9854,060+1.75%27,500582億7374万+2.22%8.550.81
08/223,9804,0303,9103,990-1.48%42,500572億6902万+0.58%8.40.8
08/193,9704,1353,9704,050+2.66%70,500581億3021万+2.17%8.520.81
08/183,8503,9603,8003,945+3%57,600566億2313万-0.38%8.30.79
08/173,7003,8703,6503,830+4.22%101,300549億7252万-3.4%8.060.77
08/163,7053,7903,6303,675-2%128,500527億4778万-7.48%7.740.74
08/153,9003,9453,6553,750-10.39%241,700538億2427万-5.73%7.890.75
08/124,0854,2304,0304,185+3.46%82,200600億6789万+5.15%8.810.84
08/104,1004,1154,0154,045-1.82%24,800580億5845万+2.04%8.510.81
08/094,1404,1404,0854,120-0.72%20,500591億3493万+4.15%8.670.83
08/084,0954,1504,0504,150+0.73%36,700595億6553万+5.25%8.740.83
08/053,9854,1503,9854,120+4.3%53,400591億3493万+5.02%8.670.83
08/043,9804,0003,9003,9500%27,900566億9490万+1.02%8.310.79
08/033,9503,9803,9153,950+0.89%16,100566億9490万+1.07%8.310.79
08/023,9653,9653,8953,915-0.76%17,200561億9254万+0.33%8.240.79
08/013,9554,0103,9003,945-0.25%16,400566億2313万+1.28%8.30.79
07/294,0054,0203,9503,955-1%16,400567億6666万+1.8%8.320.79
07/283,9304,0153,8903,995+2.96%45,600573億4079万+2.99%8.410.8
07/273,9203,9253,8503,880-0.77%18,200556億9018万+0.13%8.170.78
07/263,9103,9453,8953,910-0.64%23,000561億2077万+0.8%8.230.78
07/253,9754,0003,9203,935-0.88%15,400564億7960万+1.63%8.280.79
07/223,9404,0153,9253,970-0.75%24,900569億8196万+2.72%8.360.8
07/213,9404,0203,9404,000-0.25%18,400574億1256万+3.6%8.420.8
07/204,0304,0753,9854,010+0.88%37,400575億5609万+3.99%8.440.8
07/193,9004,0053,8903,975+1.4%15,500570億5373万+3.19%8.370.8
07/153,9503,9603,8553,920-0.25%17,200562億6430万+1.87%8.250.79
07/143,9853,9853,9103,9300%21,400564億784万+2.37%8.270.79
07/134,0754,1003,8753,930-3.68%54,800564億784万+2.48%8.270.79
07/123,9904,1003,9554,080+2%58,000585億6081万+6.42%8.590.82
07/113,8804,0253,8804,000+4.17%75,900574億1256万+4.63%8.420.8
07/083,7603,9003,7603,840+1.32%33,400551億1605万+0.87%8.080.77
07/073,7703,8503,7303,790+0.26%28,000543億9840万-0.18%7.980.76
07/063,7953,8703,6953,780-1.95%45,300542億5486万-0.08%7.960.76
07/053,7953,8853,7553,855+1.58%36,900553億3135万+2.17%8.110.77
07/043,7053,8253,6303,795+4.4%49,900544億7016万+1.04%7.990.76
07/013,8003,8453,6053,635-4.59%67,700521億7366万-2.96%7.650.73
06/303,8153,8703,7303,810-1.93%66,200546億8546万+1.93%8.020.76
06/293,7553,9403,7553,885+1.7%103,400557億6194万+4.27%8.180.78
06/283,7653,8353,7103,820+2.55%60,900548億2899万+3.1%8.040.77
06/273,7303,7553,6603,725+0.4%36,500534億6544万+1.11%7.840.75
06/243,8103,8103,6153,710-1.98%59,100532億5014万+1.03%7.810.74
06/233,8903,9003,7153,785-3.32%79,600543億2663万+3.33%7.970.76
06/223,9854,0353,8853,915-1.14%56,400561億9254万+7.35%8.240.79
06/213,8054,0153,7603,960+5.6%78,400568億3843万+9.27%8.340.79
06/203,8203,8853,7153,750-0.13%84,200538億2427万+4.31%7.890.75
06/173,7553,8153,7253,755-2.85%51,600538億9604万+5.36%7.90.75
06/163,8903,9353,7953,865-0.13%43,500554億7488万+10.02%8.140.78
06/153,9204,1053,8403,870-1.28%77,400555億4665万+12.11%8.150.78
06/143,8303,9603,8103,920+1.29%48,400562億6430万+15.33%8.250.79
06/133,6953,9403,6503,870+4.31%52,500555億4665万+15.7%8.150.78
06/103,7503,8053,7003,710-2.88%29,000532億5014万+12.59%7.810.74
06/093,9053,9053,7553,820-2.05%38,500548億2899万+17.43%8.040.77
06/083,8303,9253,8103,900+2.36%30,100559億7724万+21.53%8.210.78
06/073,6403,8953,6353,810+5.98%77,400546億8546万+20.42%8.020.76
06/063,5253,6103,4903,5950%32,400515億9953万+15.45%7.570.72
06/033,4703,7053,4703,595+4.81%56,300515億9953万+16.91%7.570.72
06/023,4653,5303,4203,430-2.97%19,800492億3127万+13.05%7.220.69
06/013,4453,5403,4153,535+2.76%25,100507億3834万+17.68%7.440.71
05/313,4753,5553,4353,440-2.96%12,500493億7480万+15.79%7.240.69
05/303,5003,5603,3903,545+3.35%42,400508億8188万+20.46%7.460.71
05/273,5653,5703,4203,430-2.42%29,600492億3127万+17.83%7.220.69
05/263,4153,5553,4003,515+5.08%36,500504億5128万+21.75%7.40.71
05/253,3203,3953,3003,345+1.06%28,900480億1125万+17%7.040.67
05/243,3903,4053,3053,310-3.36%20,100475億889万+16.59%6.970.66
05/233,5553,5553,3703,425-1.72%52,500491億5950万+21.58%7.210.69
05/203,3703,5253,3153,485+3.26%60,500500億2069万+24.91%7.340.7
05/193,2103,4003,1903,375+1.2%56,900484億4184万+22.24%7.10.68
05/183,2503,3803,1703,335+2.93%91,200478億6772万+21.67%7.020.67
05/173,0953,4653,0003,240+8.94%275,400465億417万+19.16%6.820.65
05/162,9742,9742,9742,974+20.21%13,200426億8623万+10.03%6.260.6
05/132,3822,4742,3792,474+5.37%21,900355億966万-8.37%5.210.5
05/122,5482,5482,3482,348-7.85%19,900337億117万-13.61%4.940.47
05/112,5622,5682,5112,548-0.55%25,100365億7180万-6.94%5.360.51
05/102,6232,6312,5532,562-2.4%14,300367億7274万-6.84%5.390.51
05/092,6652,6932,6042,625-1.43%18,900376億7699万-5.03%5.530.53
05/062,7232,7562,6562,663-2.2%13,900382億2241万-3.93%5.610.53
05/022,7312,7492,7152,723-2.09%11,900390億8360万-2.05%5.730.55
04/282,5602,7812,5502,781+8.51%23,300399億1608万-0.11%5.850.56
04/272,5802,6062,5502,563-1.31%30,400367億8709万-8.1%5.390.51
04/262,5912,6042,5722,597+0.23%19,600372億7510万-7.32%5.470.52
04/252,6352,6362,5832,591-3.36%16,000371億8898万-7.73%5.450.52
04/222,7002,7102,6322,681-1.03%16,700384億8076万-4.79%5.640.54
04/212,7372,7462,6802,709-0.88%14,200388億8265万-3.97%5.70.54
04/202,7542,7582,6992,733-0.73%19,500392億2713万-3.19%5.750.55
04/192,8152,8252,7392,753-2.2%15,000395億1419万-2.62%5.790.55
04/182,8252,8252,7842,815-0.35%7,800404億408万-0.46%5.930.56
04/152,8422,8522,8002,825-0.6%6,100405億4762万-0.04%5.950.57
04/142,7612,8422,7612,842+3.16%4,200407億9162万+0.6%5.980.57
04/132,7492,7702,7002,755-0.14%14,300395億4290万-2.3%5.80.55
04/122,7212,7702,7012,759+0.04%12,900396億31万-2.23%5.810.55
04/112,8532,8532,7422,758-4.07%11,400395億8596万-2.34%5.810.55
04/082,7892,8962,7752,875+3.08%27,100412億6527万+1.66%6.050.58
04/072,8402,8402,7852,789-1.83%7,200400億3090万-1.38%5.870.56
04/062,8902,8902,8262,841-1.93%6,600407億7727万+0.28%5.980.57
04/052,9102,9102,8502,897-0.41%9,500415億8104万+2.04%6.10.58
04/042,8752,9802,8752,909+1.82%9,600417億5328万+2.36%6.120.58
04/012,8402,8842,8112,857+0.6%9,500410億692万+0.35%6.010.57
03/312,9132,9132,8402,840-2.64%10,500407億6291万-0.39%5.980.57
03/302,8192,9172,8102,917+3.48%13,900418億6810万+2.24%6.140.59