時価総額

2023/07/31～2023/12/22

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
12/222,0792,1432,0782,120+2.71%37,900149億5532万+7.45%9.833.07
12/212,0392,0812,0392,064-0.19%21,400145億6028万+5.31%9.572.99
12/202,0652,0852,0582,068+0.39%11,800145億8849万+6%9.593
12/192,0222,0602,0222,060+1.08%18,800145億3206万+6.13%9.562.99
12/182,0232,0432,0232,038-0.29%9,000143億7686万+5.49%9.452.95
12/152,0572,0642,0262,044-0.58%27,600144億1919万+6.07%9.482.96
12/141,9382,0711,9382,056+5.17%73,700145億384万+6.97%9.542.98
12/131,9501,9781,9311,955+1.14%26,300137億9135万+1.98%9.072.83
12/122,0082,0201,9221,933-2.57%36,100136億3615万+0.83%8.972.8
12/111,9321,9841,9311,984+3.93%20,400139億9592万+3.39%9.22.88
12/081,9211,9461,9031,909-1.45%20,400134億6684万-0.37%8.862.77
12/071,9701,9781,9301,937-1.68%31,000136億6437万+0.99%8.992.81
12/061,9651,9911,9491,970+0.25%37,400138億9716万+2.71%9.142.85
12/052,0502,0701,9651,965-4.15%44,500138億6189万+2.66%9.122.85
12/042,0302,0902,0302,050+1.28%56,000144億6152万+7.33%9.512.97
12/012,0052,0601,9832,024+0.45%48,700142億7810万+6.47%9.392.93
11/301,9812,0151,9702,015+2.03%38,100142億1461万+6.39%9.352.92
11/291,9551,9791,9361,975+1.13%30,600139億3244万+4.61%9.162.86
11/281,9601,9841,9301,953-0.41%45,800137億7724万+3.77%9.062.83
11/271,8741,9821,8741,961+5.66%86,600138億3367万+4.36%9.12.84
11/241,8221,8641,8201,856+1.98%22,800130億9296万-1.01%8.612.69
11/221,8301,8381,8111,820-1.73%34,800128億3900万-3.04%8.442.64
11/211,9001,9101,8421,852-1.7%29,400130億6474万-1.38%8.592.68
11/201,8251,8991,8171,884+3.4%49,500132億9048万+0.53%8.742.73
11/171,8071,8371,7961,822+0.39%34,500128億5311万-2.57%8.452.64
11/161,8301,8371,8011,815-0.98%40,700128億373万-2.89%8.422.63
11/151,8351,8611,8191,833+0.99%40,200129億3071万-1.93%8.52.66
11/141,8261,8701,8111,815-0.55%58,600128億373万-2.94%8.422.63
11/131,9201,9301,8251,825-4.5%74,800128億7428万-2.51%8.472.64
11/101,9311,9971,8851,911-1.04%78,800134億8095万+1.92%8.862.77
11/091,8841,9501,8021,931+0.36%175,400136億2204万+3.15%8.962.8
11/082,0002,0301,9221,924-1.84%148,100135億7266万+2.72%8.932.79
11/071,9741,9741,9261,960-0.86%38,900138億2662万+4.59%9.092.84
11/061,9461,9891,9261,977+3.18%56,300139億4654万+5.5%9.172.87
11/021,9512,0041,9081,916-1.99%43,400135億1623万+2.35%8.892.78
11/011,9491,9811,9251,955+1.03%48,900137億9135万+4.04%9.072.83
10/311,8721,9401,8501,935+3.37%35,600136億5026万+2.65%8.982.8
10/301,8651,9001,8561,872+0.38%72,000132億583万-1%8.682.71
10/271,8091,8651,8091,865+2.64%43,000131億5645万-1.79%8.652.7
10/261,8121,8371,7991,817-1.84%51,200128億1784万-4.72%8.432.63
10/251,8601,8931,8491,851-1.39%37,900130億5769万-3.44%8.592.68
10/241,8301,8891,7871,877+3.25%54,500132億4110万-2.54%8.712.72
10/231,8871,8901,8101,818-4.06%37,100128億2489万-5.95%8.432.63
10/201,8591,9061,8531,895+2.1%33,300133億6808万-2.52%8.792.75
10/191,8451,8681,8371,856-2.73%61,500130億9296万-4.87%8.612.69
10/181,8471,9121,8361,908+4.43%53,200134億5979万-2.65%8.852.77
10/171,8021,8351,8021,827+3.69%40,600128億8838万-7.07%8.482.65
10/161,7741,8061,7531,762-0.73%71,700124億2985万-10.92%8.172.55
10/131,7921,7971,7511,775-1.77%55,700125億2156万-10.94%8.232.57
10/121,8081,8141,7921,807-0.06%18,100127億4730万-10.01%8.382.62
10/111,8631,8691,8081,808-2.8%42,600127億5435万-10.63%8.392.62
10/101,8771,8941,8581,860-0.85%26,800131億2118万-8.6%8.632.7
10/061,8991,9011,8601,876-1.21%22,600132億3405万-8.22%8.72.72
10/051,8571,9561,8511,899+4.51%86,800133億9630万-7.46%8.812.75
10/041,8771,9131,8171,817-7.15%102,400128億1784万-11.8%8.432.63
10/031,9471,9781,9231,957-0.51%86,400138億546万-5.5%9.082.84
10/021,9521,9851,9521,967+0.98%61,800138億7600万-5.3%9.122.85
09/291,9591,9901,9321,948+0.93%91,600137億4197万-6.48%9.32.75
09/281,9981,9981,9241,930-7.92%129,300136億1499万-7.57%9.222.73
09/272,0682,1032,0602,096+0.1%92,300147億8602万+0.05%10.012.96
09/262,1092,1162,0842,094-0.24%36,100147億7191万+0.1%102.96
09/252,0862,1152,0712,099+1.25%35,800148億718万+0.48%10.022.96
09/222,0202,0922,0142,073+1.27%47,100146億2377万-0.38%9.92.93
09/212,0542,0732,0302,047-1.25%45,100144億4035万-1.44%9.772.89
09/202,0732,1102,0392,073-0.34%48,200146億2377万0%9.92.93
09/192,0552,0922,0372,080+0.92%35,600146億7315万+0.58%9.932.94
09/152,0842,0962,0522,061-1.67%50,400145億3911万-0.05%9.842.91
09/142,0792,1062,0612,096+1.7%26,000147億8602万+1.9%10.012.96
09/132,0552,0652,0112,061-0.77%36,000145億3911万+0.59%9.842.91
09/122,0652,1232,0652,077+0.83%38,700146億5198万+1.66%9.922.93
09/112,1102,1392,0602,060-3.01%53,500145億3206万+1.03%9.842.91
09/082,1352,1582,1182,124-0.47%43,700149億8354万+4.27%10.143
09/072,1512,1512,1172,134-1.43%39,400150億5408万+4.97%10.193.01
09/062,1782,2212,1552,165-0.69%62,700152億7277万+6.76%10.343.06
09/052,1042,1862,0852,180+4.31%81,600153億7859万+7.81%10.413.08
09/042,1122,1252,0882,0900%33,400147億4369万+4.19%9.982.95
09/012,0792,1022,0132,090+0.1%81,800147億4369万+5.03%9.982.95
08/312,0772,0992,0752,088+0.19%26,200147億2958万+5.72%9.972.95
08/302,1042,1112,0802,084-0.29%44,600147億136万+6.33%9.952.94
08/292,1312,1382,0882,090-1.74%45,700147億4369万+7.4%9.982.95
08/282,1622,1702,1062,127+0.71%45,400150億470万+10.15%10.163
08/252,0742,1382,0512,112+1.49%69,600148億9889万+10.4%10.082.98
08/242,1002,1422,0812,081-0.9%72,100146億8020万+9.64%9.942.94
08/232,0122,1001,9992,100+3.91%94,900148億1424万+11.52%10.032.97
08/222,0022,0752,0002,021+0.9%81,000142億5694万+8.31%9.652.85
08/211,9142,0151,9142,003+4.87%81,600141億2996万+8.15%9.562.83
08/181,9491,9491,8831,910-3.19%100,800134億7390万+3.97%9.122.7
08/171,9321,9811,9011,973+1.7%69,300139億1833万+8.05%9.422.79
08/161,9451,9851,9341,940-0.51%63,400136億8553万+7.06%9.262.74
08/151,9371,9831,9321,950+0.67%99,300137億5608万+8.39%9.312.75
08/141,9461,9731,9311,937+0.89%96,700136億6437万+8.39%9.252.74
08/101,8881,9301,8371,920+0.37%142,800135億4444万+8.17%9.172.71
08/091,8921,9331,8801,913-0.05%140,200134億9506万+8.39%9.132.7
08/081,9781,9891,9101,914-2.99%138,600135億212万+9.12%9.142.7
08/072,0092,0091,8801,973-1.79%240,300139億1833万+13.33%9.422.79
08/042,0292,0422,0032,009-0.54%118,300141億7228万+16.4%9.592.84
08/031,9822,0431,9602,020-0.1%161,700142億4988万+18.27%9.652.85
08/022,0372,0672,0062,022+1.05%223,900142億6399万+19.72%9.662.86
08/011,9692,0271,9102,001+12.8%781,900141億1585万+19.82%9.552.83
07/311,6921,7851,6921,774+5.22%276,800125億1450万+7.45%8.472.51