時価総額

2023/07/19～2023/12/12

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
2023
12/121,9902,0171,9831,994+1.01%45,600248億2709万-8.28%11.662.22
12/112,0192,0331,9741,974+1.02%91,100245億7807万-10.27%11.552.2
12/081,9531,9831,9351,954-0.81%137,100243億2905万-12.18%11.432.18
12/072,0612,0791,9631,970-5.11%184,300245億2827万-12.44%11.522.2
12/062,0992,0992,0532,076-1.1%70,900258億4806万-8.79%12.142.31
12/052,0882,1402,0762,0990%113,500261億3443万-8.66%12.282.34
12/041,9822,1071,9822,099+5.85%164,500261億3443万-9.17%12.282.34
12/012,0202,0291,9751,983-1.64%143,100246億9013万-14.53%11.62.21
11/302,0222,0452,0042,016-0.3%105,200251億101万-13.66%11.792.25
11/292,0342,0722,0222,022-0.34%104,200251億7571万-13.92%11.832.25
11/282,0622,0752,0232,029-2.22%137,800252億6287万-14.1%11.872.26
11/272,1612,1742,0662,075-4.02%122,000258億3561万-12.71%12.142.31
11/242,1662,1862,1502,162+0.7%64,800269億1884万-9.54%12.652.41
11/222,1082,1552,0852,147+1.51%149,600267億3208万-10.62%12.562.39
11/212,0412,1212,0402,115+1.24%117,700263億3048万-12.42%12.372.36
11/202,1202,1572,0772,089-1.51%158,700260億679万-13.96%12.222.33
11/172,1602,1802,1162,121-2.39%129,100264億517万-13.22%12.412.36
11/162,2132,2162,1402,173-1.63%116,700270億5254万-11.67%12.712.42
11/152,2532,3052,2092,209-0.18%128,800275億72万-10.75%12.922.46
11/142,3002,3002,2072,213-3.66%152,200275億5052万-11.16%12.942.47
11/132,4702,4802,2882,297-12.33%287,300285億9627万-8.3%13.432.56
11/102,5872,6202,5732,620-0.95%92,600326億1742万+4.22%15.322.92
11/092,6132,6502,6052,645+1.22%26,700329億2866万+5.59%15.472.95
11/082,6792,6942,5972,613-1.99%52,400325億3028万+4.52%15.282.91
11/072,6182,6792,6002,666+1.52%62,000331億9010万+6.77%15.592.97
11/062,6332,6502,5972,626+0.42%74,000326億9212万+5.29%15.362.93
11/022,5802,6152,5562,615+1.71%71,100325億5518万+4.98%15.292.91
11/012,6552,6702,5392,571-2.21%81,700320億740万+3.34%15.042.86
10/312,6142,6492,5682,629+0.65%100,600327億2947万+5.71%15.382.93
10/302,4672,6792,4502,612+8.07%325,000325億1783万+5.2%15.282.91
10/272,3552,4172,3262,417+3.69%43,700300億9019万-2.54%14.142.69
10/262,3182,3532,3002,331-1.19%34,500290億1955万-6.05%13.632.6
10/252,3842,3982,3512,359-0.42%44,400293億6813万-5.11%13.82.63
10/242,3372,3872,2472,369+1.33%72,500294億9262万-4.9%13.862.64
10/232,3882,4092,3002,338-3.39%101,400291億669万-6.37%13.672.6
10/202,3522,4402,3072,420+1.42%115,500301億2754万-3.2%14.152.7
10/192,3732,4252,3732,386-3.36%71,000297億426万-4.52%13.962.66
10/182,5002,5002,4302,469-0.2%32,200307億3756万-1.2%14.442.75
10/172,4752,5002,4632,474+1.56%43,000307億9981万-0.72%14.472.76
10/162,4502,4942,4152,436-2.01%128,400303億2673万-2.09%14.252.71
10/132,5112,5182,4662,486-1.66%48,400309億4920万-0.04%14.542.77
10/122,5602,5612,5172,528-1.13%40,100314億7208万+1.89%14.792.82
10/112,6142,6152,5522,557-1.88%56,400318億3311万+3.44%14.962.85
10/102,5802,6632,5742,606+2.36%94,100324億4313万+5.89%15.242.9
10/062,5372,5582,5032,546+0.67%40,100316億9617万+4.09%14.892.84
10/052,4572,5422,4522,529+5.77%71,200314億8453万+3.99%14.792.82
10/042,4762,4762,3712,391-5.08%107,100297億6651万-1.16%13.982.66
10/032,5342,6082,4872,519-1.22%92,900313億6003万+4.39%14.732.81
10/022,5812,6532,5352,550-1.54%88,000317億4597万+6.25%14.912.84
09/292,5692,6242,5572,590+2.13%75,700322億4394万+8.6%15.153.08
09/282,5502,5692,5162,536-0.59%82,600315億7167万+7.05%14.833.01
09/272,5552,5622,5192,551+0.24%32,900317億5841万+8.37%14.923.03
09/262,5452,5872,5362,545+0.35%48,600316億8372万+8.85%14.893.02
09/252,5802,6002,5142,536+0.36%79,500315億7167万+9.12%14.833.01
09/222,4152,5362,4082,527+3.35%39,800314億5963万+9.49%14.783
09/212,4842,4972,4362,445-0.77%28,600304億3242万+6.63%14.32.9
09/202,4622,5122,4592,464-0.61%33,200306億6891万+7.93%14.412.93
09/192,4902,5122,4682,479-1.12%40,700308億5561万+9.06%14.52.94
09/152,4302,5102,4232,507+3.68%63,300312億412万+10.73%14.662.98
09/142,4342,4382,3902,418+0.29%46,600300億9636万+7.18%14.142.87
09/132,3402,4162,3402,411+2.03%33,800300億923万+7.2%14.12.86
09/122,3292,3802,3292,363+2.12%55,200294億1178万+5.49%13.822.81
09/112,3612,3722,2912,314-2.65%50,500288億189万+3.53%13.532.75
09/082,3962,4252,3732,377-0.92%43,300295億8604万+6.5%13.92.82
09/072,3552,4302,3552,399+2.48%84,300298億5987万+7.77%14.032.85
09/062,2982,3552,2982,341+1.87%96,200291億3795万+5.4%13.692.78
09/052,2832,3052,2592,298+0.66%54,900286億274万+3.56%13.442.73
09/042,2602,2862,2472,283+2.01%44,500284億1604万+2.93%13.352.71
09/012,2042,2382,2002,238+1.96%40,000278億5593万+0.9%13.092.66
08/312,2012,2162,1812,195-0.27%37,600273億2072万-1.13%12.842.61
08/302,2702,2702,1862,201-1.61%119,400273億9540万-0.99%12.872.61
08/292,2102,2622,2102,237+2.1%43,300278億4349万+0.45%13.082.66
08/282,1952,2062,1862,191+0.27%18,700272億7093万-1.79%12.812.6
08/252,1502,1942,1482,185+0.41%28,200271億9625万-2.32%12.782.59
08/242,1802,1942,1572,176+0.55%34,400270億8423万-2.99%12.732.58
08/232,1442,1682,1222,164+0.19%44,900269億3487万-3.86%12.662.57
08/222,1842,2102,1602,160-1.14%38,300268億8508万-4.34%12.632.56
08/212,1312,1862,1312,185+2.58%34,400271億8314万-3.49%12.782.59
08/182,1412,1652,1202,130-1.43%46,300264億9890万-6.13%12.462.53
08/172,1972,1972,1202,161-1.55%89,400268億8456万-5.01%12.642.56
08/162,1872,2182,1752,195-0.77%83,000273億755万-3.73%12.842.61
08/152,2682,2692,2002,212-1.91%83,200275億1904万-3.19%12.942.63
08/142,2602,3482,2522,255-2.93%123,100280億5400万-1.4%13.192.68
08/102,2392,3272,2292,323+3.71%133,200288億9997万+1.53%13.592.76
08/092,1852,2462,1852,240+2.52%65,300278億6739万-2.1%13.12.66
08/082,2182,2282,1852,185-2.24%51,800271億8314万-4.63%12.782.59
08/072,2052,2352,1942,235+0.45%23,600278億518万-2.7%13.072.65
08/042,2082,2362,2052,225-0.27%34,900276億8078万-3.3%13.012.64
08/032,2502,2552,2122,231-1.59%60,000277億5542万-3.21%13.052.65
08/022,2852,3012,2582,267-1.39%54,600282億329万-1.86%13.262.69
08/012,2702,3122,2482,299+0.74%78,700286億139万-0.56%13.452.73
07/312,2992,3332,2702,282+0.35%60,600283億8990万-1.3%13.352.71
07/282,2702,2962,2312,274-0.79%79,200282億9037万-1.77%13.32.7
07/272,2832,3142,2742,292+0.57%40,800285億1431万-1.12%13.412.72
07/262,2922,2922,2652,279-1.04%44,600283億5258万-1.89%13.332.7
07/252,3182,3242,2912,303-1.24%27,000286億5116万-1.07%13.472.73
07/242,3262,3552,3162,332+0.26%24,200290億1194万+0.09%13.642.77
07/212,3402,3652,3212,326-1.02%32,600289億3730万-0.13%13.62.76
07/202,3692,3692,3302,350-0.63%24,200292億3588万+1.08%13.742.79
07/192,3772,3802,3502,365+0.38%28,700294億2249万+1.81%13.832.81