時価総額

2021/12/20~2022/05/20

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
2022
05/202,5592,5992,5452,599+3.13%89,5001070億2761万-4.17%17.351.59
05/192,5092,5402,5062,520-1.41%42,0001037億7437万-7.42%16.821.54
05/182,5152,5562,5132,556+1.67%69,5001052億5686万-6.54%17.061.56
05/172,5192,5392,4922,514-0.36%46,8001035億2728万-8.52%16.781.54
05/162,5772,5872,5132,523-1.37%46,7001038億9791万-8.69%16.841.54
05/132,5132,5592,4852,558+1.19%80,6001053億3922万-7.95%17.081.56
05/122,5762,5932,5282,528-1.86%114,8001041億381万-9.46%16.881.54
05/112,7112,7152,5562,576-6.53%254,0001060億8046万-8.13%17.21.57
05/102,7822,7942,7422,756-1.11%75,5001134億9292万-2.06%18.41.68
05/092,8142,8152,7822,787-1.03%55,6001147億6951万-1.14%18.61.7
05/062,8282,8282,8042,816-0.42%56,0001159億6374万-0.25%18.81.72
05/022,7902,8412,7862,828+1.36%50,6001164億5790万+0.11%18.881.73
04/282,7672,7972,7572,790+1.27%71,0001148億9305万-1.31%18.621.7
04/272,7302,7722,7202,755-0.04%101,0001134億5174万-2.65%18.391.68
04/262,7692,7732,7482,756-0.47%32,5001134億9292万-2.82%18.41.68
04/252,7322,7692,7322,769-0.36%28,9001140億2826万-2.53%18.481.69
04/222,7902,8052,7752,779-1.28%20,7001144億4007万-2.35%18.551.7
04/212,8092,8272,7912,815+1.19%33,5001159億2256万-1.23%18.791.72
04/202,7852,8052,7712,782-0.32%39,4001145億6361万-2.42%18.571.7
04/192,7802,7992,7682,791+0.79%25,1001149億3423万-2.24%18.631.7
04/182,7512,7782,7222,769-0.54%33,7001140億2826万-3.05%18.481.69
04/152,7702,7922,7652,784-0.18%26,3001146億4597万-2.66%18.581.7
04/142,7902,8112,7712,789-0.99%61,8001148億5187万-2.55%18.621.7
04/132,8332,8392,8022,817-0.74%48,4001160億492万-1.54%18.811.72
04/122,8502,8582,8332,838-0.46%37,0001168億6970万-0.7%18.951.73
04/112,8552,8562,8322,851-0.04%44,1001174億505万-0.14%19.031.74
04/082,8772,8832,8412,852-0.52%47,7001174億4623万-0.04%19.041.74
04/072,8902,9132,8532,867-0.97%53,4001180億6393万+0.56%19.141.75
04/062,9062,9112,8892,895-0.92%50,9001192億1698万+1.61%19.331.77
04/052,8902,9392,8802,922+1.35%74,1001203億2885万+2.71%19.511.78
04/042,8402,8832,8382,883+1.41%40,5001187億2282万+1.44%19.251.76
04/012,8252,8502,8112,843+0.64%49,9001170億7560万+0.14%18.981.74
03/312,8652,8652,8242,825-1.84%57,2001163億3436万-0.42%17.11.75
03/302,8392,8852,8292,878+0.1%112,0001185億1692万+1.52%17.421.78
03/292,8752,8752,8422,875+0.03%268,9001183億9337万+1.52%17.41.78
03/282,8892,8932,8672,874+0.31%180,6001183億5219万+1.59%17.391.78
03/252,8992,8992,8632,865-0.31%140,4001179億8157万+1.42%17.341.77
03/242,8932,8932,8512,874-0.93%85,8001183億5219万+1.84%17.391.78
03/232,8872,9172,8772,901+0.87%70,4001194億6406万+2.98%17.561.8
03/222,9252,9252,8662,876-0.93%79,5001184億3456万+2.24%17.411.78
03/182,8802,9062,8532,903+0.73%119,8001195億4642万+3.24%17.571.8
03/172,8732,8902,8562,882+1.44%61,5001186億8164万+2.67%17.441.78
03/162,8782,8792,8342,841-1.04%69,8001169億9324万+1.36%17.191.76
03/152,8542,8862,8462,871+1.41%52,4001182億2865万+2.5%17.381.78
03/142,8592,8602,8312,831-0.74%48,0001165億8144万+1.18%17.131.75
03/112,8262,8662,8172,852+0.28%89,3001174億4623万+1.97%17.261.77
03/102,8252,8442,8082,844+3.12%76,4001171億1679万+1.68%17.211.76
03/092,7602,7672,7442,758+0.51%56,6001135億7528万-1.36%16.691.71
03/082,7702,7832,7342,744-1.26%64,1001129億9875万-1.93%16.611.7
03/072,7852,8002,7732,779-0.75%76,0001144億4007万-0.68%16.821.72
03/042,8092,8352,7972,800-0.07%62,1001153億485万+0.18%16.951.73
03/032,8322,8472,8022,802+0.25%51,7001153億8721万+0.39%16.961.74
03/022,7992,8242,7952,795-0.75%50,9001150億9895万+0.18%16.921.73
03/012,8502,8632,8162,816-1.12%51,9001159億6374万+0.82%17.041.74
02/282,8292,8482,8182,848+1.75%74,7001172億8151万+1.97%17.241.76
02/252,8172,8252,7962,799+0.14%58,4001152億6367万+0.25%16.941.73
02/242,7692,8032,7592,795+0.65%55,3001150億9895万+0.14%16.921.73
02/222,7892,8082,7752,777-0.82%41,7001143億5770万-0.54%16.811.72
02/212,7992,8112,7832,800+0.04%28,1001153億485万+0.18%16.951.73
02/182,7612,8082,7592,799+1.01%28,4001152億6367万+0.07%16.941.73
02/172,8002,8192,7712,771-0.32%35,7001141億1062万-1%16.771.72
02/162,8102,8102,7802,780+0.4%47,0001144億8125万-0.82%16.821.72
02/152,8062,8272,7622,769-1.14%63,9001140億2826万-1.28%16.761.71
02/142,8302,8312,7942,801-1.13%63,8001153億4603万-0.21%16.951.73
02/102,8282,8362,8062,833+1.18%46,3001166億6380万+0.85%17.151.75
02/092,8152,8192,7852,800+0.83%48,8001153億485万-0.43%16.951.73
02/082,7942,8112,7742,777-0.36%43,7001143億5770万-1.42%16.811.72
02/072,7812,8142,7802,787+0.22%42,4001147億6951万-1.21%16.871.73
02/042,8312,8452,7812,781-1.7%43,9001145億2243万-1.56%16.831.72
02/032,8502,8502,8122,829-0.46%70,3001164億9908万0%17.121.75
02/022,8142,8492,8102,842+1%41,7001170億3442万+0.5%17.21.76
02/012,8402,8512,8122,814-0.04%33,2001158億8138万-0.42%17.031.74
01/312,7512,8242,7502,815+2.33%55,0001159億2256万-0.32%17.041.74
01/282,7412,7742,7152,751+2.53%79,8001132億8702万-2.52%16.651.7
01/272,7222,7452,6802,683-1%90,2001104億8676万-4.89%16.241.66
01/262,7702,7802,7102,710-2.66%111,0001115億9862万-3.97%16.41.68
01/252,8412,8412,7812,784-2.45%84,9001146億4597万-1.42%16.851.72
01/242,8502,8562,8252,854+0.63%41,8001175億2859万+1.06%17.271.77
01/212,8052,8402,7952,836+0.93%41,4001167億8734万+0.53%17.161.76
01/202,7852,8382,7852,810+0.9%50,4001157億1665万-0.28%17.011.74
01/192,8002,8412,7822,785-1.07%59,6001146億8715万-1.1%16.851.72
01/182,8482,8632,8072,815-1.05%36,7001159億2256万-0.04%17.041.74
01/172,8462,8682,8352,845-0.04%16,7001171億5797万+1.1%17.221.76
01/142,8462,8462,8172,846-0.11%45,9001171億9915万+1.14%17.221.76
01/132,8842,8912,8492,849-0.94%29,3001173億2269万+1.32%17.241.76
01/122,8512,8792,8512,876+1.41%31,7001184億3456万+2.39%17.411.78
01/112,8682,8682,8202,836+0.57%46,8001167億8734万+1.11%17.161.76
01/072,8572,8782,8112,820-1.05%38,7001161億2846万+0.71%17.071.75
01/062,8892,9002,8502,850-1.72%39,9001173億6387万+1.93%17.251.76
01/052,9302,9302,8902,900-0.68%35,7001194億2288万+3.87%17.551.8
01/042,9362,9362,8992,920+1.07%28,3001202億4649万+4.85%17.671.81
2021
12/302,8802,9072,8742,889+0.52%27,6001189億6990万+3.88%17.481.79
12/292,8722,8862,8572,874-0.45%43,0001183億5219万+3.42%17.391.78
12/282,8402,8972,8172,887+2.48%79,8001188億8754万+3.96%17.471.79
12/272,7812,8282,7772,817+1.26%39,2001160億492万+1.48%17.051.74
12/242,7902,7902,7722,782+0.22%15,2001145億6361万+0.11%16.841.72
12/232,7552,7842,7422,776+1.09%24,1001143億1652万-0.22%16.81.72
12/222,7462,7512,7302,7460%18,1001130億8112万-1.44%16.621.7
12/212,7462,7502,7202,746+1.37%26,5001130億8112万-1.65%16.621.7
12/202,7502,7502,6992,709-1.74%30,1001115億5744万-3.15%16.391.68