時価総額

2023/08/18～2024/01/16

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
2024
01/161,0081,0321,0071,023+2.3%83,700166億5444万+5.9%15.481.71
01/151,0101,0229911,000-0.4%41,200162億8000万+3.63%15.131.67
01/121,0071,0139991,004+0.4%79,000163億4512万+4.04%15.191.67
01/119951,0049891,000+0.7%45,800162億8000万+3.63%15.131.67
01/109951,018991993+0.1%53,800161億6604万+2.9%15.021.66
01/099921,005988992+0.2%69,900161億4976万+2.69%15.011.65
01/051,0031,009987990-1.79%30,100161億1720万+2.27%14.981.65
01/049941,0089891,008+1.2%49,200164億1024万+3.92%15.251.68
2023
12/291,0001,005988996+0.2%61,500162億1488万+2.57%15.071.66
12/289791,001973994+1.12%56,000161億8232万+2.16%15.041.66
12/27950985950983+2.93%66,800160億324万+0.82%14.871.64
12/26973985948955-0.31%62,500155億4740万-2.15%14.451.59
12/25937968936958+3.46%94,700155億9624万-2.15%14.491.6
12/22929937918926+3%72,800150億7528万-5.61%14.011.54
12/21879899877899+0.56%68,100146億3572万-8.64%13.61.5
12/20878896871894+1.48%97,000145億5432万-9.51%13.521.49
12/19863884855881+1.26%95,800143億4268万-11.1%13.331.47
12/18898898852870-3.55%135,700141億6360万-12.56%13.161.45
12/15925925888902-5.55%155,200146億8456万-9.8%13.641.5
12/14970980949955-1.85%44,800155億4740万-4.79%14.451.59
12/13982987966973-0.61%40,000158億4044万-3.09%14.721.62
12/121,0051,010973979-2.1%29,600159億3812万-2.49%14.811.63
12/119781,0089771,000+3.31%40,200162億8000万-0.3%15.131.67
12/08987996962968-2.91%29,700157億5904万-3.3%14.641.61
12/079861,004986997-0.4%26,800162億3116万-0.2%15.081.66
12/061,0041,0129941,0010%43,200162億9628万+0.4%15.141.67
12/051,0181,0181,0011,001-1.67%20,100162億9628万+0.81%15.141.67
12/049821,0309821,018+2.72%37,700165億7304万+2.72%15.41.7
12/011,0091,009983991-2.27%44,900161億3348万+0.41%14.991.65
11/301,0301,0301,0021,014-2.03%58,500165億792万+2.94%15.341.69
11/291,0501,0551,0331,035-1.24%17,400168億4980万+5.4%15.661.73
11/281,0451,0611,0451,048+0.19%20,000170億6144万+7.27%15.851.75
11/271,0501,0581,0371,0460%27,800170億2888万+7.72%15.821.74
11/241,0401,0501,0341,046+1.55%42,000170億2888万+8.39%15.821.74
11/221,0061,0401,0001,030+1.48%39,500167億6840万+7.4%15.581.72
11/211,0181,0271,0151,015-0.29%48,500165億2420万+6.62%15.351.69
11/201,0201,0301,0161,018+0.49%55,300165億7304万+7.61%15.41.7
11/171,0061,0131,0001,013+0.7%33,700164億9164万+7.88%15.321.69
11/169991,0089971,006+0.2%36,400163億7768万+7.71%15.221.68
11/159901,0069801,004+2.97%57,900163億4512万+8.07%15.191.67
11/14989989970975-0.61%24,900158億7300万+5.41%14.751.63
11/13980989971981+0.1%29,400159億7068万+6.51%14.841.64
11/10980983965980-0.1%28,600159億5440万+6.87%14.821.63
11/09970981966981+0.41%23,300159億7068万+7.68%14.841.64
11/08969997969977+0.83%57,400159億556万+7.84%14.781.63
11/07964969952969+0.52%48,500157億7532万+7.43%14.661.62
11/06952975952964+1.69%47,900156億9392万+7.23%14.581.61
11/02924948922948+2.6%36,400154億3344万+5.57%14.341.58
11/01939942924924-0.43%47,100150億4272万+3.01%13.981.54
10/31910928904928+0.98%33,900151億784万+3.57%14.041.63
10/30943946911919-2.55%106,900149億6132万+2.57%13.91.61
10/27932954932943+2.28%126,700153億5204万+5.36%14.271.66
10/26926935920922-0.54%56,200150億1016万+3.13%13.951.62
10/25950954921927-1.38%68,400150億9156万+3.58%14.021.63
10/24907940902940+3.41%96,600153億320万+5.03%14.221.65
10/239169439099090%105,600147億9852万+1.79%13.751.6
10/20901916897909+0.89%71,600147億9852万+1.11%13.751.6
10/19893917890901+1.12%100,500146億6828万-0.55%13.631.58
10/18880893871891+2.89%74,500145億548万-2.62%13.481.56
10/17849872849866+2.12%38,300140億9848万-6.07%13.11.52
10/16860865848848-1.51%38,300138億544万-9.01%12.831.49
10/13875878861861-2.16%41,300140億1708万-8.7%13.021.51
10/128778888758800%40,300143億2640万-7.85%13.311.55
10/11897905880880-2.22%78,200143億2640万-8.9%13.311.55
10/10890904890900+1.35%101,300146億5200万-7.88%13.611.58
10/06873893872888+2.54%101,600144億5664万-9.94%13.431.56
10/05844872844866+2.36%83,200140億9848万-12.96%13.11.52
10/04818855813846+0.12%144,100137億7288万-15.9%12.81.49
10/03869875842845-3.98%151,600137億5660万-16.91%12.781.48
10/02915918880880-2.44%176,100143億2640万-14.4%13.311.55
09/29926929898902-2.7%133,500146億8456万-13.02%13.641.58
09/28916933915927+1.42%88,000150億9156万-11.21%14.021.63
09/27909918892914+0.33%94,100148億7992万-12.87%13.831.61
09/26920941910911-2.04%150,600148億3108万-13.57%13.781.6
09/25899941891930+3.45%197,800151億4040万-12.35%14.071.63
09/22895913886899-1.1%136,800146億3572万-15.75%13.61.58
09/21929932897909-4.11%165,200147億9852万-15.36%13.751.6
09/20925952906948+2.49%198,300154億3344万-12.38%14.341.66
09/19895926880925+5.11%278,300150億5900万-14.9%13.991.62
09/15905908850880-17.06%665,200143億2640万-19.49%13.311.55
09/141,1101,1101,0411,061-3.37%155,100172億7308万-3.63%16.051.86
09/131,1101,1151,0871,098-1.61%51,300178億7544万-0.45%16.611.93
09/121,0991,1231,0991,116+3.14%36,600181億6848万+1.36%16.881.96
09/111,1051,1121,0721,082-2.79%58,800176億1496万-1.55%16.371.9
09/081,1111,1291,1111,113-0.89%41,700181億1964万+1.46%16.841.95
09/071,1241,1291,1131,123-2.26%48,500182億8244万+2.74%16.991.97
09/061,1501,1501,1361,149-0.17%22,100187億572万+5.41%17.382.02
09/051,1471,1551,1351,151-0.09%37,000187億3828万+5.99%17.412.02
09/041,1381,1521,1341,152+1.68%38,500187億5456万+6.57%17.432.02
09/011,1251,1341,1201,133+0.8%24,200184億4524万+5.3%17.141.99
08/311,1261,1371,1181,1240%31,200182億9872万+4.75%171.97
08/301,1451,1451,1151,124-1.23%37,700182億9872万+5.14%171.97
08/291,1251,1431,1181,138+1.43%54,200185億2664万+6.65%17.222
08/281,1101,1221,0981,122+2.47%48,100182億6616万+5.75%16.971.97
08/251,0651,0991,0571,095+1.96%45,800178億2660万+3.79%16.561.92
08/241,0511,0771,0441,074+2.19%35,800174億8472万+2.09%16.251.89
08/231,0351,0551,0311,051+0.48%28,100171億1028万+0.19%15.91.85
08/221,0821,0821,0371,046-2.7%57,100170億2888万-0.1%15.821.84
08/211,0651,0891,0651,075-0.09%21,600175億100万+3.17%16.261.89
08/181,0981,0991,0721,076-0.83%30,800175億1728万+3.76%16.281.89