時価総額

2022/03/02~2022/07/27

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
07/27721723718720-0.55%7,700126億-2.7%10.791.17
07/26720725717724+0.14%18,900126億7000万-2.16%10.851.18
07/25724724711723-0.14%40,700126億5250万-2.3%10.841.17
07/22720725715724+0.7%23,100126億7000万-2.16%10.851.18
07/21717721713719+0.56%21,800125億8250万-2.84%10.781.17
07/20705715703715+2.29%42,300125億1250万-3.51%10.721.16
07/19714714692699-2.24%49,900122億3250万-5.8%10.481.14
07/15732732715715-2.59%62,800125億1250万-3.9%10.721.16
07/14735740731734-1.48%41,500128億4500万-1.74%111.19
07/13736745733745+1.36%26,300130億3750万-0.4%11.171.21
07/12754754734735-2.52%34,000128億6250万-2%11.021.19
07/11741756741754+1.89%22,500131億9500万+0.4%11.31.22
07/08751759740740-1.6%40,100129億5000万-1.46%11.091.2
07/07744755739752+0.94%24,700131億6000万0%11.271.22
07/06754757745745-2.23%44,000130億3750万-0.8%11.171.21
07/05752764746762+1.33%24,200133億3500万+1.33%11.421.24
07/04754758743752+1.08%21,900131億6000万+0.13%11.271.22
07/01746754738744-0.27%31,300130億2000万-0.93%11.151.21
06/30764764744746-2.36%38,900130億5500万-0.67%11.181.21
06/29760771758764+0.39%39,200133億7000万+1.87%11.451.24
06/28777777760761-2.06%27,800133億1750万+1.6%11.411.24
06/27774780772777+2.37%194,700135億9750万+3.74%11.651.26
06/24748762746759+2.02%26,700132億8250万+1.47%11.381.23
06/23739749738744+1.09%22,500130億2000万-0.53%11.151.21
06/22740744735736-0.54%17,000128億8000万-1.6%11.031.2
06/21733742725740+3.06%36,500129億5000万-1.2%11.091.2
06/20725725712718-0.97%18,800125億6500万-4.27%10.761.17
06/177207347127250%40,300126億8750万-3.59%10.871.18
06/16738742725725-1.49%21,100126億8750万-3.85%10.871.18
06/15745749736736-1.6%31,300128億8000万-2.52%11.031.2
06/14741753740748-0.93%30,300130億9000万-1.19%11.211.21
06/13765770754755-2.45%38,200132億1250万-0.4%11.321.23
06/10764777763774+0.26%31,000135億4500万+1.98%11.61.26
06/09783785772772-1.4%34,300135億1000万+1.71%11.571.25
06/08771783766783+2.35%40,500137億250万+3.16%11.741.27
06/07757772757765+1.06%137,200133億8750万+0.79%11.471.24
06/06754760750757+1.07%36,900132億4750万-0.26%11.351.23
06/037527607457490%139,100131億750万-1.45%11.231.22
06/02756756746749-0.93%23,700131億750万-1.58%11.231.22
06/01740756739756+2.02%45,500132億3000万-0.79%11.331.23
05/31752752739741-0.8%29,700129億6750万-2.88%11.011.21
05/30738750720747+0.27%188,600130億7250万-2.23%11.151.23
05/27735750734745+1.22%280,600130億3750万-2.74%11.121.23
05/26736741735736-0.27%58,900128億8000万-4.04%10.981.21
05/25747747737738-1.47%72,000129億1500万-3.91%11.011.22
05/24754757747749-1.32%52,300131億750万-2.6%11.181.23
05/23754763754759+0.8%48,200132億8250万-1.3%11.331.25
05/20751755747753-0.13%28,500131億7750万-1.83%11.241.24
05/19750754738754-0.13%43,300131億9500万-1.57%11.251.24
05/18762763752755-0.92%34,000132億1250万-1.31%11.271.24
05/17757762754762+0.53%25,400133億3500万-0.13%11.371.25
05/16778785757758-1.94%102,200132億6500万-0.52%11.311.25
05/13767773761773+1.31%45,100135億2750万+1.31%11.541.27
05/12770774763763-1.42%45,900133億5250万0%11.391.26
05/11770779770774+0.39%37,400135億4500万+1.44%11.551.27
05/10778779768771-1.28%85,000134億9250万+1.05%11.511.27
05/09787793780781-0.13%58,500136億6750万+2.49%11.661.29
05/06777787777782+1.43%106,600136億8500万+2.62%11.671.29
05/02770778764771-0.9%74,500134億9250万+1.18%11.511.27
04/28766795766778+1.83%348,400136億1500万+2.1%11.611.28
04/27769781764764-2.55%50,100133億7000万+0.26%11.41.26
04/26779787771784+1.55%36,000137億2000万+3.02%11.71.29
04/25780780770772-1.03%52,900135億1000万+1.71%11.521.27
04/22782782766780-0.26%120,400136億5000万+2.9%11.641.28
04/21778782768782+0.64%34,000136億8500万+3.58%11.671.29
04/20787790774777-1.15%32,700135億9750万+3.32%11.61.28
04/19774786771786+2.75%40,900137億5500万+4.94%11.731.29
04/18762772759765-0.78%38,400133億8750万+2.68%11.421.26
04/15765776758771-0.13%51,200134億9250万+3.91%11.511.27
04/14764780754772+5.46%120,400135億1000万+4.61%11.521.27
04/13721732721732+2.38%32,300128億1000万-0.14%10.931.21
04/12734734713715-2.59%24,500125億1250万-2.05%10.671.18
04/11723734718734+2.23%26,400128億4500万+0.82%10.961.21
04/08715728713718+0.7%65,100125億6500万-1.1%10.721.18
04/07731731711713-2.99%53,300124億7750万-1.52%10.641.17
04/06769769728735-4.79%61,000128億6250万+1.8%10.971.21
04/05789789772772-2.15%30,300135億1000万+7.07%11.521.27
04/04780789773789+2.6%22,500138億750万+10.04%11.781.3
04/01766771756769+1.18%23,200134億5750万+7.85%11.481.27
03/31755766748760+0.4%24,200133億+7.19%11.341.25
03/30772776757757-2.57%53,400132億4750万+7.22%11.31.25
03/29772777765777+0.65%23,500135億9750万+10.37%11.61.28
03/28778778762772+0.26%25,000135億1000万+10.13%11.521.27
03/25798798760770-0.39%42,300134億7500万+10.16%11.491.27
03/24759773752773+1.58%20,500135億2750万+10.9%11.541.27
03/23738763738761+3.54%25,900133億1750万+9.34%11.361.25
03/22725735721735+1.38%25,900128億6250万+5.76%10.971.21
03/18718725712725+0.55%17,800126億8750万+4.17%10.821.19
03/17711721707721+1.84%25,000126億1750万+3.44%10.761.19
03/16703708696708+1%14,500123億9000万+1.58%10.571.17
03/15682701679701+2.79%22,500122億6750万+0.43%10.461.15
03/146826896756820%23,200119億3500万-2.57%10.181.12
03/11676685675682-0.58%25,500119億3500万-2.85%10.181.12
03/10652686652686+5.54%27,400120億500万-2.7%10.241.13
03/09640657640650+1.56%34,900113億7500万-7.93%9.71.07
03/08658660638640-3.18%53,000112億-9.86%9.551.05
03/07682683659661-3.08%43,500115億6750万-7.29%9.871.09
03/04683689677682-0.15%21,500119億3500万-4.48%10.181.12
03/03674686672683+1.94%18,600119億5250万-4.74%10.191.12
03/02686686669670-2.62%37,800117億2500万-6.82%101.1