時価総額

2023/07/04～2023/11/28

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
2023
11/28559562556562+0.72%10,000229億883万-1.23%8.720.48
11/27563565556558-0.89%12,200227億4577万-2.11%8.660.48
11/24564565560563+0.54%12,300229億4959万-1.4%8.740.48
11/22555565554560+1.08%28,600228億2730万-2.1%8.690.48
11/21559561549554-1.07%36,100225億8272万-3.15%8.60.47
11/20571572560560-1.93%37,800228億2730万-2.27%8.690.48
11/17564574564571+0.88%25,500232億7569万-0.35%8.860.49
11/165645675615660%13,500230億7188万-1.22%8.780.48
11/15566568559566+0.35%27,400230億7188万-1.22%8.780.48
11/14571572563564-1.23%32,600229億9035万-1.57%8.750.48
11/13572582567571-0.7%56,100232億7569万-0.52%8.860.49
11/10570576565575-0.86%65,600234億3875万+0.17%8.920.49
11/09571581568580+2.11%18,300236億4256万+1.05%90.49
11/08571571563568-0.53%59,100231億5341万-1.05%8.820.48
11/07578583571571-0.52%19,600232億7569万-0.52%8.860.49
11/06577583573574-0.52%40,900233億9798万0%8.910.49
11/02580589576577-2.2%30,000235億2027万+0.35%8.950.49
11/01585590582590+1.37%54,400240億5019万+2.61%9.160.5
10/31560582560582+3.93%92,300237億2409万+1.22%9.030.5
10/30573581560560-3.61%155,000228億2730万-2.44%8.690.48
10/27568581567581+1.93%43,200236億8332万+1.04%9.020.5
10/26577579562570-1.21%29,400232億3493万-0.7%8.850.49
10/25573579570577+1.58%38,400235億2027万+0.52%8.950.49
10/245595705455680%102,800231億5341万-1.05%8.820.48
10/23581582568568-2.07%37,900231億5341万-1.05%8.820.48
10/205755805725800%40,100236億4256万+1.05%90.49
10/19577583570580+0.52%50,500236億4256万+1.22%90.49
10/18577577567577+1.23%37,300235億2027万+0.87%8.950.49
10/17571572560570+0.53%51,600232億3493万-0.18%8.850.49
10/16569570555567-0.7%99,800231億1264万-0.53%8.80.48
10/13566571566571-0.52%46,000232億7569万+0.35%8.860.49
10/12578579572574+0.17%29,400233億9798万+1.06%8.910.49
10/11567578566573+1.06%79,800233億5722万+1.24%8.890.49
10/10576582562567-2.74%124,800231億1264万+0.35%8.80.48
10/06575591575583+1.75%56,000237億6485万+3.37%9.050.5
10/05564575561573+1.24%60,900233億5722万+1.96%8.890.49
10/04568574561566-1.57%161,100230億7188万+1.07%8.780.48
10/03580580569575-0.69%95,500234億3875万+2.86%8.920.49
10/02575592574579+1.22%47,200236億180万+3.95%8.990.49
09/29588588564572-2.39%62,000233億1646万+3.06%8.880.49
09/28590600584586-0.68%67,100238億8714万+5.97%9.090.5
09/27575592570590+2.08%74,100240億5019万+7.08%9.160.51
09/26574578566578+1.05%39,100235億6104万+5.47%8.970.5
09/25568574566572+1.06%51,700233億1646万+4.76%8.880.49
09/22564570558566-0.18%37,500230億7188万+4.04%8.780.49
09/21570579567567-0.87%38,800231億1264万+4.61%8.80.49
09/20590594568572-1.72%79,400233億1646万+5.73%8.880.49
09/19568583563582+2.46%66,500237億2409万+7.98%9.030.5
09/15565569561568+1.61%52,900231億5341万+5.97%8.820.49
09/14555562550559+0.9%61,700227億8654万+4.49%8.680.48
09/13559560550554-0.89%38,900225億8272万+3.94%8.60.48
09/12544559543559+2.76%54,800227億8654万+5.08%8.680.48
09/115445445375440%27,500221億7509万+2.45%8.440.47
09/08540547536544+0.18%56,200221億7509万+2.64%8.440.47
09/07545547541543+0.18%27,100221億3433万+2.65%8.430.47
09/06550552541542-0.73%44,600220億9357万+2.46%8.410.47
09/05550552538546-0.73%51,000222億5662万+3.41%8.470.47
09/04545557542550+2.8%71,000224億1967万+4.17%8.540.47
09/01525535525535+1.13%44,500218億822万+1.52%8.30.46
08/31525531524529+0.76%30,000215億6365万+0.57%8.210.45
08/30532534525525-0.94%33,000214億59万0%8.150.45
08/29537537528530-0.75%17,200216億441万+0.95%8.230.46
08/28528537528534+1.14%21,200217億6746万+1.91%8.290.46
08/25530532527528-0.56%20,500215億2288万+0.96%8.190.45
08/24527534526531+0.57%27,600216億4517万+1.72%8.240.46
08/23523531523528+0.76%62,400215億2288万+1.34%8.190.45
08/22523526520524+0.58%40,300213億5983万+0.96%8.130.45
08/21523527521521-0.38%24,100212億3754万+0.58%8.090.45
08/185215275205230%44,500213億1907万+1.16%8.120.45
08/175235235135230%44,600213億1907万+1.36%8.120.45
08/16523527521523-0.19%54,500213億1907万+1.55%8.120.45
08/155245275215240%37,400213億5983万+1.95%8.130.45
08/14525538524524-1.5%55,400213億5983万+2.14%8.130.45
08/10512542507532+3.3%194,500216億8594万+3.91%8.260.46
08/09519522513515-1.72%38,500209億9296万+0.78%7.990.44
08/08530530522524-0.38%30,600213億5983万+2.75%8.130.45
08/075245305245260%25,500214億4136万+3.34%8.160.45
08/04520527518526+1.15%43,500214億4136万+3.54%8.160.45
08/03528528519520-2.62%65,300211億9678万+2.56%8.070.45
08/02539540528534-0.19%93,200217億6746万+5.74%8.290.46
08/01531536527535+0.56%66,600218億822万+6.36%8.30.46
07/31530538527532+1.53%112,000216億8594万+6.19%8.260.46
07/28509524505524+2.34%298,400213億5983万+5.01%8.130.45
07/27507512505512+0.59%40,400208億7067万+3.02%7.950.44
07/26517517509509-1.55%38,700207億4839万+2.83%7.90.44
07/25510523507517+1.77%69,100210億7449万+4.66%8.020.44
07/24508508504508+0.79%28,200207億762万+3.25%7.880.44
07/21508508504504-0.4%47,200205億4457万+2.86%7.820.43
07/20500507498506+1.2%60,500206億2610万+3.69%7.850.43
07/19498501495500+1.21%54,100203億8152万+2.88%7.760.43
07/18493498491494+0.2%48,500201億3694万+2.07%7.670.42
07/144964984894930%53,600200億9618万+2.07%7.650.42
07/13490494485493+0.2%54,200200億9618万+2.49%7.650.42
07/12500500491492-1.01%69,700200億5541万+2.71%7.640.42
07/11499503497497-0.6%50,300202億5923万+4.19%7.710.43
07/10499504497500+0.2%49,900203億8152万+5.26%7.760.43
07/07499507496499-1.19%53,100203億4075万+5.5%7.740.43
07/06502509500505+0.2%52,600205億8533万+7.22%7.840.43
07/05503508496504+0.6%53,200205億4457万+7.69%7.820.43
07/04505513501501-0.79%91,000204億2228万+7.51%7.780.43