時価総額

2023/06/30～2023/11/24

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
11/24691715685704+2.62%271,300205億7377万+8.31%201.423.6
11/22682692677686+1.33%210,400200億4773万+6.52%196.273.5
11/21679688670677-0.44%179,800197億8472万+6.11%193.73.46
11/20681684659680-0.58%366,500198億7239万+7.42%194.563.47
11/17685694677684-0.58%137,600199億8928万+9.09%195.73.49
11/16680689664688+1.47%193,000201億618万+10.61%196.853.51
11/15704704678678-2.31%320,200198億1394万+9.71%193.993.46
11/14677694671694+2.81%196,400202億8153万+13.21%198.563.55
11/13650676648675+3.69%231,200197億2627万+11.02%193.133.45
11/10660665647651-2.54%294,200190億2489万+8.14%186.263.33
11/09675683660668-1.91%167,200195億2170万+11.89%191.123.41
11/08680692670681+1.19%292,500199億161万+14.84%194.843.48
11/07677682662673-2.89%399,400196億6782万+14.26%192.553.44
11/06687706682693+0.73%446,300202億5230万+18.46%198.283.54
11/02668690662688+4.24%480,600201億618万+18.83%196.853.51
11/01650668640660+1.69%404,300192億8791万+14.98%188.843.37
10/31620649605649+3.84%464,500189億6644万+13.86%185.693.32
10/30627640611625-0.95%485,800182億6506万+10.23%178.823.19
10/27598632569631+8.42%1,206,600184億4041万+11.88%180.543.22
10/26583600573582-1.69%457,700170億843万+3.93%166.522.97
10/25607615587592-1.66%452,100173億67万+6.09%169.383.02
10/24567604567602+6.74%605,100175億9291万+8.27%172.243.08
10/23557570551564+1.26%220,100164億8239万+1.81%161.372.88
10/20551564545557-0.54%200,000162億7782万+0.54%159.372.85
10/19560570558560-0.88%148,100163億6550万+1.27%160.222.86
10/18540569537565+3.86%287,000165億1162万+2.36%161.652.89
10/17538549532544+2.64%141,900158億9791万-1.27%155.652.78
10/16535544530530-1.85%199,100154億8877万-4.16%151.642.71
10/13558559539540-4.09%254,100157億8101万-2.35%154.52.76
10/12571575558563-1.92%149,400164億5317万+1.81%161.082.88
10/11570584568574+0.7%220,700167億7463万+4.17%164.232.93
10/10572585557570+3.26%497,500166億5774万+4.01%163.092.91
10/06539557527552+2.99%219,100161億3170万+1.1%157.932.82
10/05529540527536+2.1%183,000156億6412万-1.47%153.362.74
10/04544555522525-6.25%562,800153億4265万-3.31%150.212.68
10/03583585559560-3.95%288,500163億6550万+3.13%160.222.86
10/02572591566583+1.92%295,400170億3765万+7.96%166.82.98
09/29554572546572+4%273,200167億1618万+6.52%163.663.07
09/28568573550550-3.51%241,400160億7325万+3%157.362.95
09/27595595566570+0.71%517,200166億5774万+6.94%163.093.06
09/26555572552566+1.98%187,400165億4084万+6.79%161.943.03
09/25549557543555+0.91%143,200162億1937万+5.31%158.792.98
09/22530553530550+2.23%182,700160億7325万+4.96%157.362.95
09/21531538527538+1.13%131,600157億2257万+3.07%153.932.88
09/20548548532532-3.27%166,500155億4722万+2.31%152.212.85
09/19548550536550+0.73%223,000160億7325万+5.97%157.362.95
09/15559559545546-0.73%168,500159億5636万+5.61%156.222.93
09/14545570538550+0.36%241,100160億7325万+7%157.362.95
09/13539561538548+2.24%282,800160億1481万+7.03%156.792.94
09/12540560527536-1.65%446,900156億6412万+4.89%153.362.87
09/11576584540545-7%875,300159億2713万+7.07%155.932.92
09/08543590539586+9.12%589,500171億2532万+15.81%167.663.14
09/07526547523537+2.87%448,600156億9334万+6.97%153.642.88
09/06513524512522+1.75%121,100152億5498万+4.4%149.352.8
09/05510519507513+1.18%97,800149億9196万+3.22%146.782.75
09/04511514507507-0.78%88,700148億1662万+2.22%145.062.72
09/015115155045110%112,800149億3351万+2.61%146.22.74
08/31519519511511-0.97%86,400149億3351万+1.59%146.22.74
08/30513517506516+1.38%121,900150億7963万+1.38%147.632.77
08/29504512500509+1.8%126,600148億7507万-0.97%145.632.73
08/28505507499500-0.79%67,300146億1205万-3.85%143.062.68
08/25496506496504+0.4%82,900146億8131万-4.18%144.22.69
08/24509510500502-1.57%84,300146億2305万-5.64%143.632.68
08/23504513495510+2.2%152,900148億5609万-5.38%145.922.73
08/22501507496499-0.2%129,600145億3566万-8.61%142.772.67
08/21489501480500+3.95%155,800145億6479万-9.58%143.062.67
08/18490494481481-3.41%191,000140億1133万-14.26%137.622.57
08/17487499483498+1.84%184,100145億653万-12.32%142.482.66
08/16494498489489-2%163,400142億4436万-15.1%139.912.61
08/15505505488499-0.2%245,200145億3566万-14.7%142.772.67
08/14497502490500+2.25%315,700145億6479万-15.68%143.062.67
08/10496505486489-2.2%378,000142億4436万-18.64%139.912.61
08/09509525500500-1.38%545,300145億6479万-18.3%143.062.67
08/08487519487507+5.41%710,000147億6870万-18.36%145.062.71
08/07490496476481-1.84%454,400140億1133万-23.65%137.622.57
08/04485492468490+1.03%641,600142億7349万-23.56%140.22.62
08/03462495462485+4.3%752,000141億2785万-25.38%138.772.59
08/02462475457465+0.65%541,100135億4525万-29.65%133.042.48
08/01489496457462-6.85%973,900134億5787万-31.25%132.182.47
07/31482497466496-8.15%2,106,100144億4827万-27.27%141.912.65
07/28540540540540-15.63%36,000157億2997万-21.97%154.52.89
07/27656656639640-3.18%266,800186億4293万-8.57%183.113.42
07/26642663635661+3.44%225,400192億5465万-5.97%189.123.53
07/25651652637639-1.99%253,000186億1380万-9.49%182.833.41
07/24658665652652-0.76%176,000189億9249万-8.17%186.553.48
07/21665666654657-1.35%163,300191億3814万-7.85%187.983.51
07/20675675663666-1.19%136,100194億30万-6.85%190.553.56
07/19670675666674+0.15%120,500196億3334万-6%192.843.6
07/18684684672673-1.17%107,600196億421万-6.27%192.553.6
07/14695701678681-1.02%150,900198億3725万-5.42%194.843.64
07/13671692669688+2.99%195,700200億4115万-4.58%196.853.68
07/12701702668668-4.71%427,600194億5856万-7.35%191.123.57
07/11705709697701-0.57%112,600204億1984万-3.04%200.573.75
07/10701710695705-0.42%178,900205億3636万-2.62%201.713.77
07/07696715692708+0.43%161,400206億2375万-2.21%202.573.78
07/06733737698705-5.24%514,600205億3636万-2.49%201.713.77
07/05729745726744+1.22%264,400216億7241万+3.05%212.873.98
07/04740745728735-1.34%215,900214億1024万+2.08%210.293.93
07/03741755737745+0.95%166,700217億154万+3.91%213.163.98
06/30728742721738+0.54%154,800214億9763万+3.36%211.154.21