時価総額

2023/07/25～2023/12/18

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
12/182,1902,1962,1762,187-0.91%433,9002322億5963万-4.58%7.320.55
12/152,1932,2162,1872,207+1.15%531,2002343億8363万-4%7.390.56
12/142,2252,2272,1752,182-1.45%473,1002317億2863万-5.25%7.30.55
12/132,2332,2392,2012,214-0.85%511,1002351億2703万-4.07%7.410.56
12/122,2722,2722,2312,233-1.02%610,2002371億4483万-3.5%7.470.56
12/112,2512,2672,2392,2560%505,2002395億8744万-2.76%7.550.57
12/082,2752,3002,2512,256-1.4%586,4002395億8744万-2.88%7.550.57
12/072,3022,3132,2812,288-1.25%458,4002429億8584万-1.72%7.660.58
12/062,2832,3182,2812,317+1.53%416,6002460億6564万-0.52%7.760.58
12/052,2842,3002,2812,282-0.52%369,6002423億4864万-1.93%7.640.58
12/042,2972,3032,2742,294-0.86%545,2002436億2304万-1.5%7.680.58
12/012,3492,3522,3092,314-0.43%448,0002457億4704万-0.6%7.750.58
11/302,3102,3262,2992,324+0.13%376,9002468億904万-0.13%7.780.59
11/292,2992,3322,2972,321+0.22%370,7002464億9044万-0.17%7.770.59
11/282,3322,3442,2982,316-0.56%466,3002459億5944万-0.3%7.750.58
11/272,3372,3502,3232,329-0.26%356,3002473億4004万+0.3%7.80.59
11/242,3282,3462,3202,335+1.13%416,2002479億7724万+0.6%7.820.59
11/222,2782,3192,2732,309+1.49%551,4002452億1604万-0.47%7.730.58
11/212,2952,3012,2682,275-1.81%803,6002416億524万-1.98%7.610.57
11/202,3312,3512,3092,317-1.15%531,6002460億6564万-0.26%7.760.58
11/172,3202,3442,3202,344+0.34%434,1002489億3305万+0.9%7.850.59
11/162,3762,3762,3242,336-1.48%495,1002480億8344万+0.47%7.820.59
11/152,3792,3792,3552,371+0.81%331,8002518億45万+1.93%7.940.6
11/142,3562,3732,3432,352+0.04%309,0002497億8265万+1.16%7.870.59
11/132,3402,3552,3302,351+0.47%381,8002496億7645万+1.16%7.870.59
11/102,3032,3412,3032,340+0.69%493,1002485億825万+0.6%7.830.59
11/092,3122,3412,2982,324+0.52%523,6002468億904万-0.13%7.780.59
11/082,3502,3572,2952,312-1.53%568,6002455億3464万-0.77%7.740.58
11/072,3772,4162,3352,348-1.22%1,070,5002493億5785万+0.43%7.860.59
11/062,3802,3842,3322,377+1.28%1,466,4002524億3765万+1.36%7.960.6
11/022,3682,3792,3332,347-0.8%492,4002492億5165万-0.3%7.860.59
11/012,3442,3742,3352,366+2.25%592,4002512億6945万-0.08%7.920.6
10/312,3022,3172,2772,314+1.27%510,9002457億4704万-2.77%7.750.58
10/302,3052,3052,2632,285-1.55%1,282,4002426億6724万-4.55%7.650.58
10/272,3012,3222,2872,321+2.25%407,8002464億9044万-3.65%7.770.59
10/262,2812,2862,2482,270-0.48%490,3002410億7424万-6.35%7.60.57
10/252,3022,3052,2772,281+0.35%479,6002422億4244万-6.52%7.630.58
10/242,2762,2972,2242,273-0.04%754,3002413億9284万-7.45%7.610.57
10/232,2752,2942,2672,274-0.61%535,6002414億9904万-7.97%7.610.57
10/202,2952,3032,2812,288-0.95%657,2002429億8584万-7.93%7.660.58
10/192,3002,3292,2912,310-0.6%524,7002453億2224万-7.41%7.730.58
10/182,3392,3462,3172,324+0.3%586,7002468億904万-7.19%7.780.59
10/172,3342,3602,2992,317-0.17%668,4002460億6564万-7.76%7.760.58
10/162,3322,3442,3112,321-0.77%450,3002464億9044万-7.93%7.770.59
10/132,3652,3722,3312,339-2.01%557,1002484億205万-7.55%7.830.59
10/122,3652,3872,3632,387+1.23%459,5002534億9965万-5.95%7.990.6
10/112,3752,3812,3562,358+0.04%596,7002504億1985万-7.31%7.890.59
10/102,3542,3762,3392,357+1.68%987,5002503億1365万-7.6%7.890.59
10/062,3022,3532,2802,318-3.5%1,223,4002461億7184万-9.31%7.760.58
10/052,3652,4062,3552,402+2.17%697,1002550億9265万-6.25%8.040.61
10/042,3982,3982,3412,351-2.93%761,4002496億7645万-8.31%7.870.59
10/032,4932,4932,4162,422-3.54%840,6002572億1665万-5.69%8.110.61
10/022,5392,5692,5102,511-0.44%811,8002666億6846万-2.26%8.40.63
09/292,5982,6032,5072,522-2.81%934,7002678億3666万-1.71%8.440.64
09/282,6362,6392,5792,595-3.35%869,4002755億8927万+1.29%8.690.66
09/272,6602,6912,6482,685+0.49%720,7002851億4728万+5.05%8.990.68
09/262,6752,6852,6452,672+0.11%605,7002837億6668万+4.95%8.940.68
09/252,6902,6902,6462,669+0.19%529,8002834億4808万+5.33%8.930.68
09/222,6802,6902,6412,664-0.86%1,012,1002829億1708万+5.59%8.920.68
09/212,6642,6992,6602,687+0.9%809,6002853億5968万+6.92%8.990.68
09/202,7182,7242,6632,663-1.19%919,3002828億1088万+6.43%8.910.68
09/192,6572,6952,6492,695+1.47%977,9002862億928万+8.06%9.020.69
09/152,6342,6822,6192,656+2.11%1,472,8002820億6748万+6.92%8.890.68
09/142,5592,6022,5552,601+2.16%659,7002762億2647万+5.05%8.710.66
09/132,5542,5572,5322,546+0.04%354,5002703億8547万+3.16%8.520.65
09/122,5492,5642,5282,545+0.71%407,3002702億7927万+3.29%8.520.65
09/112,5402,5472,5212,527+0.24%325,8002683億6767万+2.77%8.460.64
09/082,5232,5472,5192,521-1.14%536,5002677億3046万+2.6%8.440.64
09/072,5482,5732,5432,550+0.08%429,7002708億1027万+3.79%8.540.65
09/062,5302,5542,5282,548+0.63%505,5002705億9787万+3.66%8.530.65
09/052,5342,5502,5062,532-0.16%693,6002688億9867万+2.89%8.480.64
09/042,4992,5412,4872,536+1.72%692,6002693億2347万+2.92%8.490.64
09/012,4482,5022,4452,493+1.42%645,4002647億5686万+1.18%8.340.63
08/312,4532,4682,4502,458+0.04%537,0002610億3986万-0.36%8.230.62
08/302,4502,4652,4472,457+0.66%1,247,1002609億3366万-0.53%8.220.62
08/292,4682,4722,4332,441-0.85%655,0002592億3446万-1.29%8.170.62
08/282,4362,4622,4312,462+1.61%533,8002614億6466万-0.57%8.240.63
08/252,4162,4332,4102,423-0.37%602,9002573億2285万-2.22%8.110.62
08/242,4342,4392,4182,432-0.53%527,7002582億7866万-1.94%8.140.62
08/232,4102,4462,4062,445+1.2%465,2002596億5926万-1.53%8.180.62
08/222,4062,4172,3902,416+0.88%450,5002565億7945万-2.7%8.090.61
08/212,3952,4052,3822,395+0.29%478,5002543億4925万-3.54%8.020.61
08/182,3852,3992,3732,388-0.46%513,9002536億585万-3.86%7.990.61
08/172,4132,4172,3632,399-0.66%594,8002547億7405万-3.5%8.030.61
08/162,4482,4542,4112,415-1.99%578,4002564億7325万-2.97%8.080.61
08/152,4592,4692,4422,464+0.53%564,3002616億7706万-1.12%8.250.63
08/142,4592,4742,4412,451+0.04%600,8002602億9646万-1.68%8.20.62
08/102,4042,4502,4012,450+1.45%590,2002601億9026万-1.84%8.20.62
08/092,4402,4432,4052,415-0.66%689,8002564億7325万-3.44%8.080.61
08/082,4372,4472,4042,431-0.04%996,9002581億7246万-2.95%8.140.62
08/072,4392,4392,3282,432-2.05%1,737,2002582億7866万-3.11%8.140.62
08/042,5122,5182,4752,483-0.88%853,7002636億9486万-1.12%8.310.63
08/032,5522,5522,5022,505-3.13%969,1002660億3126万-0.24%8.380.64
08/022,5912,6252,5822,586-1.22%569,7002746億3347万+3.03%8.660.66
08/012,5982,6292,5932,618+0.93%774,3002780億3188万+4.55%8.760.67
07/312,5602,6052,5602,594+1.81%1,280,6002754億8307万+3.88%8.680.66
07/282,5362,5532,5072,548-0.27%600,2002705億9787万+2.29%8.530.65
07/272,5502,5642,5282,555+0.47%705,0002713億4127万+2.78%8.550.65
07/262,5482,5502,5232,543+0.32%523,4002700億6687万+2.54%8.510.65
07/252,5302,5362,5052,535+0.48%460,4002692億1727万+2.47%8.490.64