時価総額

2023/07/26～2023/12/19

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
12/19554563550562+1.63%61,800229億883万+1.08%8.120.48
12/18550554542553+0.55%27,600225億4196万-0.72%7.990.47
12/15551555548550+0.18%29,000224億1967万-1.43%7.950.47
12/14549551545549+0.37%42,100223億7891万-1.79%7.940.47
12/13549551546547-0.36%18,400222億9738万-2.32%7.910.47
12/12552553547549-0.54%30,200223億7891万-2.14%7.940.47
12/11533552532552+3.56%92,300225億120万-1.78%7.980.47
12/08545548531533-2.91%47,200217億2670万-5.33%7.710.45
12/07557559549549-1.26%21,400223億7891万-2.83%7.940.47
12/06555564555556+0.18%29,200226億6425万-1.77%8.040.47
12/05555563555555-0.18%18,700226億2349万-1.94%8.020.47
12/04561561555556-0.89%13,600226億6425万-1.94%8.040.47
12/01560562556561+0.18%25,100228億6806万-1.23%8.110.48
11/30554560549560+0.9%24,700228億2730万-1.58%8.10.48
11/29559560554555-1.25%12,500226億2349万-2.46%8.020.47
11/28559562556562+0.72%10,000229億883万-1.23%8.120.48
11/27563565556558-0.89%12,200227億4577万-2.11%8.070.48
11/24564565560563+0.54%12,300229億4959万-1.4%8.140.48
11/22555565554560+1.08%28,600228億2730万-2.1%8.10.48
11/21559561549554-1.07%36,100225億8272万-3.15%8.010.47
11/20571572560560-1.93%37,800228億2730万-2.27%8.10.48
11/17564574564571+0.88%25,500232億7569万-0.35%8.260.49
11/165645675615660%13,500230億7188万-1.22%8.180.48
11/15566568559566+0.35%27,400230億7188万-1.22%8.180.48
11/14571572563564-1.23%32,600229億9035万-1.57%8.150.48
11/13572582567571-0.7%56,100232億7569万-0.52%8.260.49
11/10570576565575-0.86%65,600234億3875万+0.17%8.310.49
11/09571581568580+2.11%18,300236億4256万+1.05%8.390.49
11/08571571563568-0.53%59,100231億5341万-1.05%8.210.48
11/07578583571571-0.52%19,600232億7569万-0.52%8.260.49
11/06577583573574-0.52%40,900233億9798万0%8.30.49
11/02580589576577-2.2%30,000235億2027万+0.35%8.340.49
11/01585590582590+1.37%54,400240億5019万+2.61%8.530.5
10/31560582560582+3.93%92,300237億2409万+1.22%8.410.5
10/30573581560560-3.61%155,000228億2730万-2.44%8.10.48
10/27568581567581+1.93%43,200236億8332万+1.04%8.40.5
10/26577579562570-1.21%29,400232億3493万-0.7%8.240.49
10/25573579570577+1.58%38,400235億2027万+0.52%8.340.49
10/245595705455680%102,800231億5341万-1.05%8.210.48
10/23581582568568-2.07%37,900231億5341万-1.05%8.210.48
10/205755805725800%40,100236億4256万+1.05%8.390.49
10/19577583570580+0.52%50,500236億4256万+1.22%8.390.49
10/18577577567577+1.23%37,300235億2027万+0.87%8.340.49
10/17571572560570+0.53%51,600232億3493万-0.18%8.240.49
10/16569570555567-0.7%99,800231億1264万-0.53%8.20.48
10/13566571566571-0.52%46,000232億7569万+0.35%8.260.49
10/12578579572574+0.17%29,400233億9798万+1.06%8.30.49
10/11567578566573+1.06%79,800233億5722万+1.24%8.280.49
10/10576582562567-2.74%124,800231億1264万+0.35%8.20.48
10/06575591575583+1.75%56,000237億6485万+3.37%8.430.5
10/05564575561573+1.24%60,900233億5722万+1.96%8.280.49
10/04568574561566-1.57%161,100230億7188万+1.07%8.180.48
10/03580580569575-0.69%95,500234億3875万+2.86%8.310.49
10/02575592574579+1.22%47,200236億180万+3.95%8.370.49
09/29588588564572-2.39%62,000233億1646万+3.06%8.20.49
09/28590600584586-0.68%67,100238億8714万+5.97%8.40.5
09/27575592570590+2.08%74,100240億5019万+7.08%8.460.51
09/26574578566578+1.05%39,100235億6104万+5.47%8.290.5
09/25568574566572+1.06%51,700233億1646万+4.76%8.20.49
09/22564570558566-0.18%37,500230億7188万+4.04%8.120.49
09/21570579567567-0.87%38,800231億1264万+4.61%8.130.49
09/20590594568572-1.72%79,400233億1646万+5.73%8.20.49
09/19568583563582+2.46%66,500237億2409万+7.98%8.350.5
09/15565569561568+1.61%52,900231億5341万+5.97%8.150.49
09/14555562550559+0.9%61,700227億8654万+4.49%8.020.48
09/13559560550554-0.89%38,900225億8272万+3.94%7.950.48
09/12544559543559+2.76%54,800227億8654万+5.08%8.020.48
09/115445445375440%27,500221億7509万+2.45%7.80.47
09/08540547536544+0.18%56,200221億7509万+2.64%7.80.47
09/07545547541543+0.18%27,100221億3433万+2.65%7.790.47
09/06550552541542-0.73%44,600220億9357万+2.46%7.770.47
09/05550552538546-0.73%51,000222億5662万+3.41%7.830.47
09/04545557542550+2.8%71,000224億1967万+4.17%7.890.47
09/01525535525535+1.13%44,500218億822万+1.52%7.670.46
08/31525531524529+0.76%30,000215億6365万+0.57%7.590.45
08/30532534525525-0.94%33,000214億59万0%7.530.45
08/29537537528530-0.75%17,200216億441万+0.95%7.60.46
08/28528537528534+1.14%21,200217億6746万+1.91%7.660.46
08/25530532527528-0.56%20,500215億2288万+0.96%7.570.45
08/24527534526531+0.57%27,600216億4517万+1.72%7.620.46
08/23523531523528+0.76%62,400215億2288万+1.34%7.570.45
08/22523526520524+0.58%40,300213億5983万+0.96%7.520.45
08/21523527521521-0.38%24,100212億3754万+0.58%7.470.45
08/185215275205230%44,500213億1907万+1.16%7.50.45
08/175235235135230%44,600213億1907万+1.36%7.50.45
08/16523527521523-0.19%54,500213億1907万+1.55%7.50.45
08/155245275215240%37,400213億5983万+1.95%7.520.45
08/14525538524524-1.5%55,400213億5983万+2.14%7.520.45
08/10512542507532+3.3%194,500216億8594万+3.91%7.630.46
08/09519522513515-1.72%38,500209億9296万+0.78%7.390.44
08/08530530522524-0.38%30,600213億5983万+2.75%7.520.45
08/075245305245260%25,500214億4136万+3.34%7.540.45
08/04520527518526+1.15%43,500214億4136万+3.54%7.540.45
08/03528528519520-2.62%65,300211億9678万+2.56%7.460.45
08/02539540528534-0.19%93,200217億6746万+5.74%7.660.46
08/01531536527535+0.56%66,600218億822万+6.36%7.670.46
07/31530538527532+1.53%112,000216億8594万+6.19%7.630.46
07/28509524505524+2.34%298,400213億5983万+5.01%7.520.45
07/27507512505512+0.59%40,400208億7067万+3.02%7.340.44
07/26517517509509-1.55%38,700207億4839万+2.83%7.30.44