時価総額

2022/04/20~2022/09/14

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
09/141,6851,8341,6841,804+2.21%244,800493億514万+9.2%4.181.46
09/131,7231,7711,7221,765+3.88%141,600482億3923万+7.36%4.091.43
09/121,6711,7171,6611,699+4.17%87,900464億3539万+3.79%3.941.38
09/091,5991,6351,5871,631+2.13%56,300445億7688万0%3.781.32
09/081,6161,6231,5901,597+0.76%49,100436億4762万-1.9%3.71.3
09/071,5701,5881,5431,585-0.25%50,800433億1965万-2.52%3.671.29
09/061,6051,6061,5751,589-1.91%68,500434億2897万-2.16%3.681.29
09/051,6481,6481,6081,620-2.35%48,300442億7624万-0.12%3.751.31
09/021,7041,7101,6561,659-2.53%61,500453億4215万+2.6%3.841.35
09/011,7051,7231,6961,702-1.73%58,800465億1738万+5.65%3.941.38
08/311,6961,7601,6961,732-0.06%93,600473億3731万+8.05%4.011.4
08/301,7151,7611,7071,733+2.91%92,800473億6464万+8.72%4.021.41
08/291,6701,6861,6601,684-1.52%60,000460億2542万+6.31%3.91.37
08/261,7191,7191,6811,710+0.53%68,000467億3603万+8.57%3.961.39
08/251,7031,7301,6781,701+1.01%50,500464億9005万+8.55%3.941.38
08/241,7231,7341,6771,684-1.81%102,100460億2542万+8.09%3.91.37
08/231,6171,7241,6061,715+6.13%181,900468億7268万+10.72%3.971.39
08/221,5951,6171,5601,616-0.12%70,600441億6691万+5.14%3.741.31
08/191,6291,6401,6151,618+0.43%57,300442億2157万+5.75%3.751.31
08/181,5751,6151,5721,611+1.26%55,500440億3026万+5.71%3.731.31
08/171,5751,6081,5701,591+1.02%71,900434億8364万+4.88%3.691.29
08/161,5721,5821,5571,575+0.19%39,500430億4634万+4.24%3.651.28
08/151,5671,5881,5581,572-0.13%55,100429億6435万+4.45%3.641.27
08/121,5641,6051,5641,574+2.41%112,100430億1901万+5.07%3.651.28
08/101,5421,5421,4851,537-4.59%219,000420億776万+2.88%3.561.25
08/091,5881,6291,5801,611+2.22%115,400440億3026万+7.9%3.731.31
08/081,5561,5881,5431,576+1.29%67,900430億7367万+5.91%3.651.28
08/051,5461,5611,5361,556+0.32%62,800425億2705万+4.64%3.611.26
08/041,5421,5611,5261,551+0.58%55,600423億9040万+4.02%3.591.26
08/031,5401,5601,5301,542+0.33%46,200421億4442万+3.07%3.571.25
08/021,5401,5501,5211,537-0.84%39,400420億776万+2.47%3.561.25
08/011,5181,5581,4931,550+3.82%84,300423億6307万+3.13%3.591.26
07/291,5221,5281,4861,493-1.39%34,500408億520万-0.8%3.461.21
07/281,5151,5151,4951,514+0.66%42,600413億7915万+0.33%3.511.23
07/271,5031,5101,4851,504+0.8%32,100411億584万-0.59%3.491.22
07/261,5001,5231,4911,492-0.13%30,200407億7787万-1.84%3.461.21
07/251,4771,5001,4681,494+2.26%35,900408億3253万-1.97%3.461.21
07/221,4871,4871,4531,461-1.88%40,000399億3060万-4.45%3.391.18
07/211,4861,5021,4621,489-0.67%49,200406億9587万-3.06%3.451.21
07/201,4771,5041,4741,499+3.45%57,000409億6918万-2.66%3.471.22
07/191,4361,4491,4231,449+2.62%33,000396億263万-6.33%3.361.18
07/151,4501,4501,4071,412-2.82%42,100385億9139万-9.25%3.271.15
07/141,4481,4571,4211,453+0.48%42,500397億1196万-7.39%3.371.18
07/131,4701,4701,4351,446-0.07%43,300395億2064万-8.54%3.351.17
07/121,4541,4541,4181,447+0.28%54,200395億4797万-9.28%3.351.17
07/111,4301,4501,4291,443+2.05%60,900394億3865万-10.21%3.341.17
07/081,4101,4471,4051,414+0.21%79,700386億4605万-12.82%3.281.15
07/071,4501,4501,3681,411-3.16%104,800385億6405万-13.7%3.271.14
07/061,5061,5061,4301,457-4.21%131,300398億2128万-11.64%3.381.18
07/051,4931,5251,4931,521+1.88%47,700415億7047万-8.37%3.521.23
07/041,5591,5591,4871,493-2.74%105,800408億520万-10.6%3.461.21
07/011,6701,6701,5261,535-8.08%135,500419億5310万-8.74%3.561.24
06/301,6841,6971,6561,670-0.83%55,200456億4279万-1.36%3.871.35
06/291,6121,6871,6101,684+3.76%147,300460億2542万-0.65%3.91.37
06/281,6131,6411,6111,623+0.5%44,900443億5823万-4.13%3.761.32
06/271,6301,6311,5931,615+1.25%68,700441億3958万-4.61%3.741.31
06/241,5961,5961,5411,595-0.13%107,900435億9296万-5.84%3.71.29
06/231,6111,6361,5801,597-1.78%69,400436億4762万-5.89%3.71.3
06/221,6801,6801,6181,626-2.63%50,400444億4022万-4.24%3.771.32
06/211,6341,6831,6221,670+4.05%53,700456億4279万-1.71%3.871.35
06/201,6331,6331,5811,605-0.5%45,700438億6627万-5.42%3.721.3
06/171,5651,6171,5541,613-0.74%108,900440億8492万-5.01%3.741.31
06/161,6631,6651,6121,625+2.27%104,200444億1289万-4.24%3.771.32
06/151,6731,6731,5891,589-5.02%104,500434億2897万-5.86%3.681.29
06/141,6431,6851,6131,673-1.06%118,700457億2478万-0.54%3.881.36
06/131,7011,7061,6811,691-2.54%61,400462億1674万+1.14%3.921.37
06/101,7351,7511,7141,735-1.25%55,700474億1930万+4.27%4.021.41
06/091,7921,7921,7381,757-1.07%64,700480億2058万+5.97%4.071.42
06/081,7661,7921,7601,776+0.57%49,400485億3987万+7.7%4.121.44
06/071,8091,8091,7601,766-2%47,400482億6656万+7.62%4.091.43
06/061,7361,8091,7181,802+3.8%124,200492億5048万+10.35%4.181.46
06/031,7481,7651,7101,736-1.7%68,100474億4663万+6.9%4.021.41
06/021,7661,7751,7361,766+1.32%45,400482億6656万+9.28%4.091.43
06/011,7901,7901,7331,743-1.53%61,800476億3795万+8.19%4.041.41
05/311,7911,7911,7311,770-1.5%58,500483億7589万+10.14%4.11.44
05/301,7991,8401,7751,7970%168,200491億1383万+12.59%4.161.46
05/271,7421,7971,7361,797+4.17%141,300491億1383万+13.3%4.161.46
05/261,6351,7331,6341,725+5.5%139,200471億4599万+9.52%41.4
05/251,6191,6351,5811,635+0.99%44,500446億8620万+4.34%3.791.33
05/241,6601,6601,6051,619-1.94%38,200442億4891万+3.45%3.751.31
05/231,6621,6651,6341,651-0.42%55,900451億2350万+5.7%3.831.34
05/201,6221,6701,6221,658+2.09%89,200453億1481万+6.62%3.841.34
05/191,6151,6651,5911,624-0.98%61,000443億8556万+4.77%3.761.32
05/181,6541,6611,6251,640-0.06%59,900448億2286万+6.15%3.81.33
05/171,6351,6581,6201,641+0.67%67,900448億5019万+6.49%3.81.33
05/161,5811,6631,5791,630+3.16%156,800445億4955万+5.84%3.781.32
05/131,4941,5911,4771,580+12.54%210,500431億8300万+2.73%3.661.28
05/121,4521,4601,4041,404-2.7%52,600383億7274万-8.65%3.251.14
05/111,4291,4531,4141,443+1.83%51,800394億3865万-6.48%3.341.17
05/101,4651,4681,4021,417-4.45%88,400387億2804万-8.52%3.281.15
05/091,5541,5541,4771,483-6.02%93,500405億3189万-4.69%3.441.2
05/061,5601,5901,5291,578+1.48%61,500431億2833万+1.15%3.661.28
05/021,5781,5801,5461,555-0.26%32,400424億9972万-0.26%3.61.26
04/281,5791,5791,5311,559-1.33%35,200426億904万-0.06%3.611.26
04/271,5201,5881,5131,580+0.77%72,400431億8300万+1.15%3.661.28
04/261,5511,5691,5181,568+2.08%33,900428億5502万+0.32%3.631.27
04/251,5991,5991,5231,536-6.06%57,600419億8043万-1.85%3.561.25
04/221,6291,6691,6001,635-0.3%116,300446億8620万+4.27%3.791.33
04/211,5051,6561,5051,640+8.18%182,500448億2286万+4.66%3.81.33
04/201,5261,5351,4971,516-0.66%58,400414億3381万-3.13%3.511.23