時価総額

2021/08/17～2022/01/12

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
01/125,9405,9405,8005,810+0.17%570,9007119億857万-4.06%13.682.46
01/115,9205,9305,7905,800-3.01%813,1007106億8325万-4.32%13.652.46
01/076,0906,1105,9405,980-3.24%1,124,0007327億3894万-1.42%14.082.53
01/066,1406,2906,1306,180-0.8%750,2007572億4526万+1.88%14.552.62
01/056,2706,4206,1906,230-1.74%703,5007633億7184万+2.87%14.672.64
01/046,1006,3706,0506,340+7.46%1,246,5007768億5031万+4.91%14.932.69
2021
12/305,9505,9605,8605,900-0.51%407,2007229億3641万-2.12%13.892.5
12/296,1106,1205,9305,930-3.1%435,5007266億1236万-1.76%13.962.51
12/286,0506,1606,0506,120+1.32%282,5007498億9336万+1.22%14.412.59
12/276,2006,2006,0406,040-1.95%304,4007400億9083万-0.33%14.222.56
12/246,1506,1806,1006,160-0.48%323,9007547億9463万+1.3%14.52.61
12/236,3006,3206,1606,190-1.59%411,5007584億7057万+1.44%14.572.62
12/226,1506,2906,1506,290+2.11%530,5007707億2373万+2.68%14.812.66
12/216,2206,2806,1406,160+1.15%828,1007547億9463万+0.2%14.52.61
12/206,0206,2106,0106,090+0.66%979,9007462億1741万-1.36%14.342.58
12/176,1206,1706,0006,050+0.17%1,187,4007413億1615万-2.39%14.242.56
12/165,9206,0505,9106,040+2.37%550,6007400億9083万-2.85%14.222.56
12/155,8205,9405,8105,900+0.34%375,4007229億3641万-5.36%13.892.5
12/145,9505,9705,8805,880-0.34%496,2007204億8578万-6.03%13.842.49
12/136,0006,0105,8805,900-0.51%517,8007229億3641万-6.08%13.892.5
12/105,9906,0405,9105,930-2.31%374,7007266億1236万-5.95%13.962.51
12/096,1106,2306,0706,070-1.46%389,2007437億6678万-3.99%14.292.57
12/086,2906,3006,1406,160-0.81%490,9007547億9463万-2.78%14.52.61
12/076,1806,2606,1406,210+2.99%626,1007609億2121万-2.17%14.622.63
12/066,0206,0905,9106,030+1.17%767,0007388億6552万-5.01%14.22.55
12/035,9305,9705,8405,960+0.68%571,7007302億8831万-6.32%14.032.52
12/025,8605,9805,8605,920-0.67%386,1007253億8704万-7.21%13.942.51
12/015,9505,9805,8005,960+0.51%576,9007302億8831万-6.96%14.032.52
11/305,9806,1005,9305,930+0.34%726,3007266億1236万-7.59%13.962.51
11/295,8606,0405,8505,910-0.84%576,9007241億6173万-8.03%13.912.5
11/266,0506,0805,9505,960-2.45%568,5007302億8831万-7.25%14.032.52
11/256,2106,2406,0906,110-1.29%523,7007486億6805万-4.9%14.382.59
11/246,3006,3006,1606,190-4.33%625,3007584億7057万-3.6%14.572.62
11/226,5506,6006,4406,470-1.37%501,2007927億7942万+0.89%15.232.74
11/196,7406,7406,5406,560-1.8%528,6008038億726万+2.56%15.442.78
11/186,7206,7506,4606,680-1.47%900,1008185億1106万+4.85%15.732.83
11/176,8306,8406,7106,780-1.02%417,1008307億6422万+6.94%15.962.87
11/166,8306,9406,7806,850+0.74%695,2008393億4143万+8.59%16.132.9
11/156,7306,8906,7206,800+1.64%576,8008332億1485万+8.38%16.012.88
11/126,5106,7106,5106,690+2.45%557,1008197億3637万+7.25%15.752.83
11/116,4206,5306,3906,530+0.93%617,8008001億3132万+5.25%15.372.77
11/106,4406,5206,4006,470-0.15%410,1007927億7942万+4.85%15.232.74
11/096,5606,5906,4706,480-0.31%500,4007940億474万+5.57%15.262.74
11/086,4006,5606,2106,500+0.31%1,364,4007964億5537万+6.4%15.32.75
11/056,3806,5106,3506,480+2.05%685,7007940億474万+6.58%15.262.74
11/046,4506,4606,3306,350-1.24%453,2007780億7563万+4.8%14.952.69
11/026,4306,5406,4106,430-0.16%365,6007878億7816万+6.46%15.142.72
11/016,3706,4606,3006,440+3.37%491,7007891億347万+6.92%15.162.73
10/296,3606,3606,1906,230-2.2%581,4007633億7184万+3.61%14.672.64
10/286,4406,5206,3306,370-0.78%1,188,0007805億2626万+5.85%152.7
10/276,5006,5306,3506,420-2.13%575,7007866億5284万+6.73%15.112.72
10/266,3006,6006,2806,560+5.3%1,158,2008038億726万+9.1%15.442.78
10/256,0906,2306,0906,230+1.3%512,7007633億7184万+3.52%14.672.64
10/226,0306,1706,0006,150+3.71%796,3007535億6931万+1.94%14.482.61
10/215,9005,9905,8605,9300%345,6007266億1236万-2.05%13.962.51
10/206,0106,0105,8405,930-1.17%727,6007266億1236万-2.63%13.962.51
10/196,0106,0405,9406,000+0.17%326,3007351億8957万-2.07%14.132.54
10/186,0706,1205,9705,990-0.99%378,6007339億6426万-2.74%14.12.54
10/155,9906,0605,9606,050+2.02%420,9007413億1615万-2.18%14.242.56
10/145,9306,0005,9105,930+0.51%333,3007266億1236万-4.55%13.962.51
10/136,0006,0105,8805,900-1.5%515,9007229億3641万-5.51%13.892.5
10/125,9506,0205,9205,990-0.17%495,4007339億6426万-4.54%14.12.54
10/115,8906,0305,8306,000+1.52%546,3007351億8957万-4.64%14.132.54
10/085,9105,9505,8705,910+1.55%723,4007241億6173万-6.31%13.912.5
10/075,8005,8905,7805,820+1.93%595,0007131億3388万-8.09%13.72.47
10/065,7605,8005,6705,710+1.24%617,5006996億5541万-10.15%13.442.42
10/055,7305,7505,6105,640-2.25%702,1006910億7820万-11.71%13.282.39
10/045,8205,8205,6505,7700%824,2007070億730万-10.21%13.582.44
10/015,8905,9505,7405,770-3.03%934,6007070億730万-10.63%13.582.44
09/305,9005,9705,8805,950+1.02%691,4007290億6299万-8.26%14.012.52
09/295,9505,9505,8505,890-1.83%916,3007217億1110万-9.47%13.872.5
09/286,2006,2005,9706,000-2.91%917,8007351億8957万-8.13%14.132.54
09/276,3406,3606,1306,180-2.83%648,2007572億4526万-5.58%14.552.62
09/246,3006,3806,2106,360+1.11%1,950,0007793億95万-2.93%14.972.69
09/226,2906,3506,2006,290-1.41%1,033,9007707億2373万-4.04%14.812.66
09/216,5006,5206,3706,380-4.35%847,1007817億5158万-2.7%15.022.7
09/176,7206,7206,6106,670+0.76%829,7008172億8574万+1.79%15.72.83
09/166,6506,6606,5406,620-0.9%691,2008111億5916万+1.3%15.592.8
09/156,7506,7606,6306,680-1.91%653,4008185億1106万+2.5%15.732.83
09/146,8006,8506,7806,810-0.73%749,9008344億4016万+4.74%16.032.88
09/136,8007,0206,7806,860+0.73%893,7008405億6674万+5.86%16.152.91
09/106,7006,8406,6506,810+2.56%574,3008344億4016万+5.39%16.032.88
09/096,7506,7706,5906,640-1.63%620,4008136億979万+3.38%15.632.81
09/086,7006,7506,6906,750+0.75%289,9008270億8827万+5.57%15.892.86
09/076,6806,7406,6606,700+0.3%340,0008209億6169万+5.35%15.772.84
09/066,5206,7406,5006,680+4.05%612,8008185億1106万+5.58%15.732.83
09/036,4006,4506,3406,420+0.31%500,4007866億5284万+2.12%15.112.72
09/026,4906,5806,3906,400-1.39%526,5007842億221万+2.15%15.072.71
09/016,3106,5306,3106,490+1.25%612,1007952億3005万+3.99%15.282.75
08/316,5006,5006,2806,410-1.69%622,2007854億2753万+3.17%15.092.72
08/306,5906,6106,4906,520-1.21%475,0007989億600万+5.38%15.352.76
08/276,5106,6006,4806,600+1.23%310,5008087億853万+7.25%15.542.8
08/266,4906,6006,4806,5200%349,0007989億600万+6.69%15.352.76
08/256,4906,5206,4306,520+0.93%340,7007989億600万+7.43%15.352.76
08/246,4906,5606,4606,460-0.62%361,8007915億5411万+7.22%15.212.74
08/236,4406,5106,3806,500+2.2%376,6007964億5537万+8.62%15.32.75
08/206,4406,4906,3506,360+0.32%343,1007793億95万+7.07%14.972.69
08/196,4006,4306,3306,340-1.55%308,2007768億5031万+7.49%14.932.69
08/186,3506,5006,3406,440+1.58%309,8007891億347万+9.99%15.162.73
08/176,2906,4306,2906,340+0.79%433,8007768億5031万+9.2%14.932.69