時価総額

2023/07/26～2023/12/21

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
12/212,6702,7442,6702,739+2.74%2,10039億6927万+8.86%101.36
12/202,6372,7882,6372,666+1.1%6,80038億6348万+6.81%9.731.33
12/192,6402,6432,5872,637+1.42%2,30038億2145万+6.37%9.621.31
12/182,5602,6482,5322,600+5.69%6,30037億6783万+5.48%9.491.29
12/152,4752,4852,4552,460-0.61%3,20035億6495万+0.45%8.981.22
12/142,5372,5372,4622,475-2.37%3,30035億8669万+1.35%9.031.23
12/132,5502,6002,5202,535-0.59%3,00036億7364万+4.11%9.251.26
12/122,5602,6152,5472,550-2.3%1,40036億9537万+5.07%9.311.27
12/112,7422,7422,5502,610-2.54%4,20037億8232万+8.03%9.531.3
12/082,7302,7302,6772,678-2.44%90038億8087万+11.68%9.771.33
12/072,7502,7502,7242,745+0.62%1,10039億7796万+15.48%10.021.37
12/062,6442,7482,6402,728+3.61%4,30039億5333万+15.89%9.961.36
12/052,6472,6472,5752,633-0.42%1,60038億1565万+12.96%9.611.31
12/042,5402,6732,5202,644+4.92%4,90038億3160万+14.41%9.651.32
12/012,5002,5492,4912,520+0.8%2,80036億5190万+10.09%9.21.25
11/302,4422,5002,4352,500+3.22%1,50036億2292万+9.99%9.121.24
11/292,4452,4482,4012,422-1.14%1,00035億988万+7.31%8.841.21
11/282,5082,5312,4502,450-2.31%4,00035億5046万+9.18%8.941.22
11/272,4502,5492,4392,508+2.41%7,60036億3451万+12.52%9.151.25
11/242,5242,5922,4212,449+5.38%12,40035億4901万+10.71%8.941.22
11/222,3062,3262,3062,324+1.48%90033億6786万+5.73%8.481.16
11/212,2642,3182,2642,290+1.15%1,70033億1859万+4.57%8.361.14
11/202,2502,2642,2222,264+0.58%1,60032億8091万+3.71%8.261.13
11/172,2302,2512,2252,251+1.31%1,40032億6207万+3.3%8.221.12
11/162,2502,2632,2222,222-0.67%80032億2005万+2.21%8.111.11
11/152,2412,2772,2372,237-0.18%70032億4178万+2.99%8.161.11
11/142,2772,2772,2232,241-1.58%1,00032億4758万+3.41%8.181.12
11/132,2212,2772,2212,277+2.85%1,90032億9975万+5.27%8.311.13
11/102,2842,2842,2122,214-2.85%1,30032億845万+2.5%8.081.1
11/092,3192,3192,2792,279-0.91%4,30033億265万+5.71%8.321.13
11/082,3322,3322,2822,300-1.37%2,30033億3308万+6.98%8.391.14
11/072,1922,3322,1922,332+1.75%9,70033億7945万+8.67%8.511.16
11/062,2002,3342,1772,292+6.56%9,10033億2149万+7.15%8.361.14
11/022,1512,1752,1512,151+0.14%2,00031億1716万+0.84%7.851.07
11/012,1372,1712,1372,148-0.92%2,60031億1281万+0.66%7.841.07
10/312,1562,1852,1302,168+0.98%1,30031億4179万+1.59%7.911.08
10/302,1342,1842,1342,147+0.61%90031億1136万+0.7%7.841.07
10/272,1042,1382,1042,134+1.14%90030億9252万+0.19%7.791.06
10/262,1012,1102,1012,1100%30030億5774万-0.99%7.71.05
10/252,1002,1102,1002,110+0.48%40030億5774万-1.03%7.71.05
10/242,0862,1002,0852,100+0.48%1,20030億4325万-1.59%7.661.04
10/232,0852,0952,0852,090+0.24%50030億2876万-2.11%7.631.04
10/202,0802,0932,0702,0850%1,20030億2151万-2.43%7.611.04
10/192,1102,1102,0842,085-1.18%1,00030億2151万-2.39%7.611.04
10/182,1112,1112,1102,1100%30030億5774万-1.26%7.71.05
10/172,1182,1282,1102,110-0.38%1,50030億5774万-1.17%7.71.05
10/162,1312,1312,1052,118-1.76%1,60030億6933万-0.75%7.731.05
10/132,1392,1562,1362,156+0.79%80031億2440万+1.03%7.871.07
10/122,1472,1652,1392,139-1.11%1,20030億9977万+0.42%7.811.06
10/112,1262,1632,1262,163+1.84%30031億3455万+1.79%7.891.08
10/102,1382,1382,1242,124-0.89%50030億7803万+0.28%7.751.06
10/062,1862,1862,1102,143-1.92%2,30031億556万+1.47%7.821.07
10/052,1352,2032,1352,185+2.82%90031億6643万+3.8%7.971.09
10/042,1252,1302,1252,1250%50030億7948万+1.38%7.761.06
10/032,2002,2022,1232,125-3.37%2,50030億7948万+1.67%7.761.06
10/022,1802,1992,1802,199+2.23%2,40031億8672万+5.57%8.031.09
09/292,1532,1532,1512,151+0.05%20031億1716万+3.76%7.851.1
09/282,1652,1652,1412,150-0.69%40031億1571万+4.12%7.851.1
09/272,1582,1652,1442,165+0.7%40031億3744万+5.25%7.91.11
09/262,1262,1502,1262,150+1.13%1,80031億1571万+5.03%7.851.1
09/252,1222,1442,1202,126+1.09%40030億8093万+4.22%7.761.09
09/222,1262,1362,1022,103-1.77%70030億4760万+3.39%7.681.08
09/212,1422,1432,1352,141+0.09%70031億266万+5.57%7.811.1
09/202,1532,1542,1392,139-0.88%1,50030億9977万+5.84%7.811.1
09/192,1422,1582,1282,158+1.55%1,50031億2730万+7.15%7.881.11
09/152,1392,1692,1252,125-0.65%1,30030億7948万+5.93%7.761.09
09/142,1002,1392,0822,139+2.84%2,30030億9977万+6.95%7.811.1
09/132,0662,0992,0662,080-0.43%90030億1426万+4.37%7.591.07
09/122,0512,0892,0512,089+1.41%30030億2731万+5.13%7.621.07
09/112,1112,1112,0602,060-2.32%1,00029億8528万+3.99%7.521.06
09/082,0822,1092,0802,109-0.05%1,60030億5629万+6.73%7.71.08
09/072,1052,1202,0712,110+2.68%2,10030億5774万+7.22%7.71.08
09/062,0262,0552,0262,055+2.19%1,60029億7804万+4.85%7.51.05
09/051,9942,0371,9942,011+1.06%4,90029億1427万+2.92%7.341.03
09/041,9801,9901,9721,990+0.51%2,30028億8384万+2.05%7.261.02
09/011,9551,9801,9551,980+0.51%80028億6935万+1.69%7.231.01
08/311,9891,9891,9511,970+0.41%2,10028億5486万+1.29%7.191.01
08/301,9601,9621,9501,962+0.1%40028億4326万+0.98%7.161.01
08/291,9501,9601,9501,960+0.51%60028億4036万+0.98%7.151
08/281,9401,9501,9401,950+0.31%20028億2587万+0.52%7.121
08/251,9401,9441,9401,944-0.36%80028億1718万+0.31%7.091
08/241,9481,9511,9481,9510%40028億2732万+0.72%7.121
08/221,9651,9651,9511,951+1.25%20028億2732万+0.83%7.121
08/211,9671,9671,9271,927-2.03%1,00027億9254万-0.36%7.030.99
08/171,9601,9701,9461,967-0.15%2,30028億5051万+1.81%7.181.01
08/161,9601,9701,9581,970+0.51%80028億5486万+2.07%7.191.01
08/151,9681,9681,9601,960-0.25%50028億4036万+1.66%7.151
08/141,9651,9651,9651,965-0.1%10028億4761万+2.02%7.171.01
08/101,9671,9671,9671,9670%20028億5051万+2.23%7.181.01
08/091,9671,9671,9671,9670%10028億5051万+2.34%7.181.01
08/081,9781,9781,9621,967+0.15%1,00028億5051万+2.45%7.181.01
08/071,9331,9641,9251,964+1.76%1,50028億4616万+2.34%7.171.01
08/041,9301,9301,9301,930-0.05%10027億9689万+0.68%7.040.99
08/031,9311,9311,9311,931-0.21%40027億9834万+0.78%7.050.99
08/021,9201,9351,9201,935+1.42%30028億414万+0.99%7.060.99
08/011,9061,9081,9061,908+0.1%20027億6501万-0.42%6.960.98
07/311,9051,9061,9051,906+0.05%20027億6211万-0.63%6.960.98
07/281,9181,9211,9021,905-0.68%1,30027億6066万-0.78%6.950.98
07/271,9311,9311,9181,918-0.67%20027億7950万-0.21%70.98
07/261,9371,9371,9201,931+0.52%80027億9834万+0.36%7.050.99