時価総額

2023/12/04~2024/04/12

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
04/122,4582,4582,3772,406-1.76%14,30026億1917万-3.8%10.072.59
04/112,4422,4562,3962,449-0.29%4,80026億6598万-3.01%10.252.64
04/102,4492,4752,4402,456+0.7%5,70026億7360万-3.69%10.282.65
04/092,4072,4442,3922,439+1.41%11,40026億4777万-4.99%10.212.63
04/082,3832,4452,3552,405+1.01%12,70026億1808万-6.93%10.072.59
04/052,3492,4062,3412,381-0.58%12,20025億9195万-8.28%9.972.57
04/042,4052,4532,3642,395+0.21%19,70026億719万-8.38%10.032.58
04/032,4502,4702,3732,390-3.59%23,10026億175万-9.16%10.012.58
04/022,4942,4952,4452,479-0.96%19,10026億9863万-6.42%10.382.67
04/012,5252,5252,4652,503+0.12%10,00027億2476万-6.15%10.482.7
03/292,4432,5292,4062,500+4.08%16,40027億2150万-6.72%10.472.69
03/282,4702,4752,4002,402-2.56%12,90026億1481万-11.1%10.062.59
03/272,5162,5162,4652,465-1.48%6,50026億8339万-10.23%10.322.66
03/262,4832,5402,4702,502+0.68%8,90027億2367万-9.58%10.482.7
03/252,5012,5422,4852,485-0.68%13,90027億517万-10.77%10.42.68
03/222,5502,5502,4462,502-1.18%23,60027億2367万-10.61%10.482.7
03/212,5442,5622,4852,532+0.88%20,00027億4873万-9.86%10.62.73
03/192,5102,5342,4752,510+0.28%15,20027億2485万-10.74%10.512.7
03/182,4872,5402,4732,503+0.12%10,30027億1725万-10.96%10.482.7
03/152,5532,5542,4652,500-3.1%35,60027億1400万-11%10.472.69
03/142,5852,6502,5352,580-0.19%25,90028億84万-8.12%10.82.78
03/132,6402,6902,5602,585-0.96%46,10028億627万-7.97%10.822.79
03/122,6602,7082,6102,610-2.87%50,30028億3341万-6.99%10.932.81
03/112,7512,7812,6402,687-6.38%81,40029億1700万-4.14%11.252.9
03/083,0153,1852,8102,870-4.49%163,70031億1567万+2.79%12.023.09
03/073,1403,1502,9253,005-2.12%89,70032億6222万+8.21%12.583.24
03/062,8413,2502,7963,070+6.67%231,60033億3279万+11.47%12.853.31
03/052,9262,9702,8402,878+0.81%66,60031億2435万+5.54%12.053.1
03/042,7202,9502,7202,855+4.96%144,70030億9938万+5.27%11.953.08
03/012,8452,8602,7012,720-3.37%69,00029億5283万+0.89%11.392.93
02/292,8082,8702,7902,815-0.35%49,50030億5596万+4.8%11.793.03
02/282,8122,8882,8002,825-0.77%60,60030億6682万+5.41%11.833.04
02/272,9503,0102,7802,847-2.9%77,10030億9070万+6.39%11.923.07
02/262,7772,9762,7702,932+4.12%94,90031億8297万+10.14%12.283.16
02/223,0503,2852,8162,816-7.67%299,10030億5704万+6.55%11.793.03
02/213,2503,3253,0503,050-12.73%318,50033億925万+15.66%12.773.29
02/203,4803,4953,3403,495+16.69%234,70037億9207万+34.06%14.633.77
02/192,9993,0002,8192,995+1.18%163,60032億4957万+17.77%12.543.23
02/162,7952,9882,7002,960+4.04%173,00032億1160万+18.68%12.393.19
02/152,7012,9792,4682,845+3.42%363,10030億8682万+16.22%11.913.07
02/142,6072,7572,5622,751+5.65%97,60029億8483万+14.29%11.522.96
02/132,5712,6192,5032,604+5.21%69,50028億2534万+9.87%10.92.81
02/092,4772,5602,4752,475+0.94%35,80026億8537万+5.86%10.362.67
02/082,5042,5202,4112,452-0.93%55,60026億6042万+6.15%10.272.64
02/072,5822,6162,4532,475-5.21%73,70026億8537万+8.32%10.362.67
02/062,5372,6352,5192,611+3.94%74,70028億3293万+15.63%10.932.81
02/052,5352,5402,4882,512-0.55%40,60027億2552万+12.8%10.522.71
02/022,4312,5412,4312,526+4.73%70,00027億4071万+14.97%10.582.72
02/012,4532,4772,3912,412-3.25%59,40026億1702万+11.15%10.12.6
01/312,4362,5102,4322,493+2.55%51,50027億490万+16.17%10.442.69
01/302,4122,4612,3802,431+0.83%44,20026億3763万+14.94%10.182.62
01/292,4512,4902,4002,411-3.33%63,00026億1593万+15.58%10.092.6
01/262,4122,5002,3912,494+1.3%75,30027億599万+21.01%10.442.69
01/252,4202,4732,3632,462+0.33%107,70026億7127万+21.4%10.312.65
01/242,5902,5902,3902,454-7.74%283,50026億6259万+22.76%10.272.64
01/232,7002,8402,5882,660-2.56%632,90028億8610万+35.03%11.142.87
01/222,5842,8682,5452,730+8.98%1,113,90029億6205万+41.01%11.432.94
01/192,5002,6502,4422,505+1.71%683,60027億1792万+31.91%10.492.7
01/182,6213,0152,4382,463-7.79%3,071,30026億7235万+31.36%10.312.65
01/172,3112,7882,1682,671+16.74%1,976,70028億9803万+44.3%11.182.88
01/162,2882,2882,2882,288+21.19%25,80024億8248万+25.58%9.582.47
01/151,7871,8881,7871,888+5.71%34,30020億4848万+4.25%7.92.03
01/121,8171,8201,7791,786-1.33%15,10019億3781万-1.6%7.481.92
01/111,8241,8241,7701,810+0.61%9,70019億6385万-0.88%7.581.95
01/101,8311,8311,7661,799-1.69%15,50019億5191万-7.531.94
01/091,8241,8471,8151,830+0.66%7,10019億8555万-7.661.97
01/051,7841,8191,7841,818+2.42%3,70019億7253万-7.611.96
01/041,8161,8181,7661,775-2.26%9,10019億2587万-7.431.91
2023
12/291,8161,8571,7941,8160%11,60019億7036万-7.61.96
12/281,8051,8441,8051,816-0.66%8,10019億7036万-7.61.96
12/271,7881,8351,7751,828+4.4%23,20019億8338万-7.651.97
12/261,8771,8771,7421,751-6.36%31,00018億9983万-7.331.89
12/251,8201,8701,7691,870+3.95%20,20020億2895万-7.832.02
12/221,7141,7991,7101,799+5.02%17,90019億5191万-7.531.94
12/211,7411,7411,6601,713-0.52%17,20018億5860万-7.171.85
12/201,7911,7931,7221,722-3.15%16,10018億6837万-7.211.86
12/191,6711,7781,6711,778+7.04%29,60019億2913万-7.441.92
12/181,7121,7251,6591,661-4.76%22,90018億218万-6.951.79
12/151,7451,7451,7021,744+0.23%21,10018億9224万-7.31.88
12/141,8161,8361,7021,740-3.92%26,30018億8790万-7.291.88
12/131,7891,8161,7251,811+1.23%31,10019億6493万-7.581.95
12/121,8691,8811,7881,789-6.09%53,10019億4106万-7.491.93
12/111,8501,9471,8311,905+1.93%44,40020億6692万-7.982.05
12/081,9431,9431,8691,869-3.91%40,90020億2786万-7.832.01
12/071,9741,9851,9401,945-3.23%51,00021億1032万-8.142.1
12/062,0502,1251,9952,010+0.6%141,70021億8085万-8.422.17
12/051,9812,1441,9681,998-2.96%248,70021億6783万-8.372.15
12/042,1502,2332,0502,0590%920,60022億3401万-8.622.22