時価総額

2023/04/18～2023/09/28

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
09/283,0853,0852,9162,975-1.33%1,20033億7832万-1.72%10.170.52
09/273,1803,2303,0003,015-3.98%4,10034億2374万-0.33%10.30.52
09/263,2453,2453,1303,140+1.13%1,90035億6569万+3.97%10.730.55
09/253,1103,1103,0253,105-0.16%1,00035億2595万+3.29%10.610.54
09/223,1953,1953,1103,110-2.81%1,90035億3162万+3.87%10.630.54
09/213,2103,2203,1603,200+0.63%1,00036億3383万+7.31%10.940.56
09/203,1853,3153,1753,180+0.63%2,80036億1111万+7.14%10.870.55
09/193,1003,1603,0603,160+3.95%4,30035億8840万+6.9%10.80.55
09/153,0203,0403,0153,040+1%1,00034億5213万+3.33%10.390.53
09/143,0653,0653,0103,010-0.82%90034億1807万+2.21%10.290.52
09/133,0703,0703,0353,035-1.14%60034億4646万+3.27%10.370.53
09/123,0103,0703,0103,070+0.66%1,20034億8620万+4.74%10.490.53
09/113,0353,0503,0003,050-0.65%1,50034億6349万+4.38%10.420.53
09/083,0753,0753,0303,070-0.16%1,20034億8620万+5.32%10.490.53
09/073,0003,1052,9803,075+1.99%5,00034億9188万+5.78%10.510.54
09/063,0003,0202,9803,015+0.53%4,30034億2374万+4.07%10.30.52
09/052,9712,9992,9602,999+0.27%70034億558万+3.81%10.250.52
09/043,0203,0202,9912,991-1.61%70033億9649万+3.85%10.220.52
09/012,9793,0502,9793,040+2.05%3,00034億5213万+5.89%10.390.53
08/312,8732,9802,8732,979+3.69%2,60033億8286万+4.16%10.180.52
08/302,9002,9002,8732,873-0.93%70032億6249万+0.77%9.820.5
08/292,8902,9102,8692,900+2.11%1,30032億9315万+1.83%9.910.5
08/282,9232,9232,8402,840-1.39%1,70032億2502万-0.07%9.710.49
08/252,9262,9262,8802,880-1.57%1,20032億7044万+1.52%9.840.5
08/242,9252,9262,9252,926+0.03%50033億2268万+3.39%100.51
08/232,9062,9742,9002,925+1.63%2,20033億2154万+3.69%100.51
08/222,8522,8782,8402,878+2.71%80032億6817万+2.27%9.840.5
08/212,8402,8402,8022,8020%30031億8187万-0.21%9.580.49
08/182,8052,8052,8022,802-0.11%30031億8187万-0.11%9.580.49
08/172,8262,8262,8052,805-1.51%20031億8527万+0.07%9.590.49
08/162,8492,8492,8482,848-1.76%20032億3410万+1.71%9.730.5
08/152,9532,9532,8722,899+3.42%2,00032億9202万+3.68%9.910.5
08/142,9992,9992,8032,803-9.58%8,20031億8300万+0.47%9.580.49
08/102,8703,1702,8603,100+8.16%3,70035億2027万+11.23%10.590.54
08/092,8702,8702,8662,866+0.7%20032億5454万+3.35%9.790.5
08/082,8462,8462,8462,8460%20032億3183万+2.86%9.730.5
08/072,8622,8622,8102,846-0.7%50032億3183万+3%9.730.5
08/032,8662,8662,8662,866-0.38%10032億5454万+3.92%9.790.5
08/022,8172,8772,8172,877+2.13%30032億6704万+4.54%9.830.5
08/012,8002,8902,7552,817+0.18%3,80031億9890万+2.62%9.630.49
07/312,8272,8272,7772,812+1.26%1,60031億9322万+2.59%9.610.49
07/282,7262,8182,7262,777+0.04%5,90031億5348万+1.42%9.490.48
07/272,7502,7762,7322,776+1.06%2,00031億5234万+1.46%9.490.48
07/262,7472,7472,7472,747-0.97%20031億1941万+0.44%9.390.48
07/252,7742,7742,7742,774-0.07%10031億5007万+1.54%9.480.48
07/242,7762,7762,7762,776+0.58%30031億5234万+1.83%9.490.48
07/212,7152,7602,7152,760+1.66%1,20031億3417万+1.4%9.430.48
07/202,7152,7152,7152,7150%10030億8307万-0.07%9.280.47
07/192,7432,7432,7152,715+0.82%1,10030億8307万-0.04%9.280.47
07/182,6952,6952,6932,693-1.89%1,80030億5809万-0.81%9.20.47
07/142,7452,7452,7452,7450%10031億1714万+1.18%9.380.48
07/132,7002,7452,6932,745+1.29%2,50031億1714万+1.25%9.380.48
07/122,7052,7472,7052,710-1.45%1,30030億7740万+0.18%9.260.47
07/102,7302,7502,7302,750+0.18%20031億2282万+1.85%9.40.48
07/072,7302,7452,7302,745+0.51%70031億1714万+1.86%9.380.48
07/062,7502,7502,7302,731-0.69%60031億124万+1.6%9.330.48
07/052,7432,7522,7302,750+0.26%4,50031億2282万+2.5%9.40.48
07/042,7192,7432,7192,7430%20031億1487万+2.5%9.370.48
07/032,7452,7452,7182,743+0.85%1,20031億1487万+2.81%9.370.48
06/302,7422,7422,6992,720-0.73%80030億8875万+2.22%9.30.52
06/292,7252,7402,6952,740+0.55%50031億1146万+3.24%9.360.52
06/282,7292,7292,7002,725+0.55%1,80030億9443万+2.95%9.310.52
06/272,7472,7472,7102,710-0.04%80030億7740万+2.57%9.260.52
06/262,7112,7122,7002,711+0.41%1,30030億7853万+2.85%9.260.52
06/232,7202,7202,7002,700-1.75%70030億6604万+2.66%9.230.51
06/222,7332,7482,7332,748+0.55%50031億2055万+4.65%9.390.52
06/202,7402,7402,6902,733-0.26%70031億351万+4.27%9.340.52
06/192,6702,7502,6702,740+2.62%4,00031億1146万+4.78%9.360.52
06/162,6632,6982,6132,670+1.02%1,70030億3197万+2.3%9.120.51
06/152,6032,6932,5732,643-0.45%3,70030億131万+1.38%9.030.5
06/142,6602,6602,6202,655-0.04%60030億1494万+1.92%9.070.51
06/122,6562,6562,6562,656-0.52%20030億1607万+2.11%9.080.51
06/092,6432,6702,6432,670-0.71%30030億3197万+2.77%9.120.51
06/082,6932,6932,6432,689+1.74%50030億5355万+3.66%9.190.51
06/072,6022,6432,6002,643-2.07%2,90030億131万+2.05%9.030.5
06/062,5972,7352,5972,699+3.93%1,70030億6490万+4.33%9.220.51
06/052,5972,5972,5972,597-0.12%10029億4908万+0.62%8.880.49
06/012,6012,6012,6002,600-0.65%1,00029億5248万+0.78%8.890.5
05/312,6202,6262,6162,617+1.83%2,10029億7179万+1.55%8.940.5
05/302,5712,5712,5702,570-1.53%30029億1842万-0.16%8.780.49
05/292,6052,6102,5602,610+1.56%1,00029億6384万+1.44%8.920.5
05/262,5702,5702,5702,570+0.74%10029億1842万0%8.780.49
05/252,5532,5532,5512,551-0.08%40028億9684万-0.7%8.720.49
05/232,5652,6032,5532,553-0.08%50028億9911万-0.62%8.720.49
05/222,5552,5552,5552,555-0.16%10029億138万-0.47%8.730.49
05/192,5992,6022,5592,559-1.84%1,20029億592万-0.23%8.750.49
05/182,5982,6112,5602,607+1.92%1,60029億6043万+1.6%8.910.5
05/172,5582,5582,5582,558-0.39%10029億479万-0.31%8.740.49
05/162,5682,5682,5682,568-0.89%20029億1614万+0.08%8.780.49
05/152,6112,6112,5912,591-0.92%50029億4226万+0.97%8.850.49
05/122,5802,6152,5802,615+0.58%90029億6952万+2.11%8.940.5
05/092,6002,6002,6002,600+0.04%10029億5248万+1.8%8.890.5
05/082,6002,6002,5522,599-0.23%60029億5135万+1.92%8.880.5
04/282,5982,6052,5952,605+0.58%1,30029億5816万+2.36%8.90.5
04/272,5892,5942,5772,590+1.49%70029億4113万+1.85%8.850.49
04/262,5602,5602,5522,552-1.09%20028億9797万+0.43%8.720.49
04/252,5802,5802,5802,5800%20029億2977万+1.53%8.820.49
04/242,5782,5802,5702,580-0.19%30029億2977万+1.53%8.820.49
04/202,5852,5852,5852,585+0.98%10029億3545万+1.69%8.830.49
04/182,5332,5602,5332,560+0.39%20029億706万+0.71%8.750.49