時価総額

2023/09/13～2024/02/09

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
02/092,0242,0241,9902,000-0.25%73,100257億1440万-0.5%11.72.3
02/082,0072,0351,9802,005-1.09%45,700257億7868万-0.45%11.732.31
02/072,0402,0642,0032,027-0.64%64,100260億6154万+0.45%11.862.33
02/062,0242,0472,0052,040+0.79%52,600262億2868万+1.29%11.932.35
02/052,0542,0552,0192,024-1.51%44,000260億2297万+0.75%11.842.33
02/022,0452,0652,0332,055+0.59%36,000264億2154万+2.65%12.022.37
02/012,0592,0762,0322,043-1.3%53,800262億6725万+2.41%11.952.35
01/312,0682,0732,0332,070-1.15%50,900266億1440万+4.07%12.112.38
01/302,0652,1212,0342,094+1.16%82,800269億2297万+5.7%12.252.41
01/292,0122,0872,0122,070+4.97%120,600266億1440万+4.81%12.112.38
01/261,9652,0151,9491,972+0.36%57,400253億5439万+0.05%11.532.27
01/251,9641,9771,9411,9650%32,300252億6439万-0.35%11.492.26
01/241,9542,0301,9541,965+1.29%90,000252億6439万-0.51%11.492.26
01/231,9821,9871,9301,940-1.37%62,000249億4296万-1.77%11.352.23
01/221,9351,9771,9161,967+2.55%47,800252億8912万-0.56%11.52.27
01/191,9501,9641,9131,918-0.1%48,200246億5915万-3.08%11.222.21
01/181,9501,9751,9061,920-2.24%68,200246億8486万-3.08%11.232.21
01/171,9821,9951,9491,964-0.91%79,300252億5055万-0.96%11.492.26
01/162,0022,0241,9821,982-0.95%48,900254億8197万-0.05%11.592.28
01/152,0012,0231,9962,001-0.55%38,600257億2625万+0.7%11.72.3
01/122,0482,0481,9862,012-0.64%64,500258億6768万+1.05%11.772.32
01/112,0332,0512,0192,0250%39,600260億3481万+1.55%11.842.33
01/102,0632,0702,0192,025-2.5%99,300260億3481万+1.66%11.842.33
01/092,0892,1042,0602,0770%65,900267億336万+4.27%12.152.39
01/052,0942,1052,0622,077-1.84%93,000267億336万+4.37%12.152.39
01/042,0522,1302,0382,116+1.1%149,600272億477万+6.44%12.382.44
2023
12/292,1092,1792,0552,093+8.5%799,700269億907万+5.39%12.242.41
12/281,9191,9291,8831,929+0.47%75,000248億57万-3.02%11.282.22
12/271,8881,9221,8771,920+3.78%138,200246億8486万-3.9%11.232.21
12/261,8771,8931,8331,850-2.12%135,300237億8489万-7.78%10.822.13
12/251,9001,9131,8821,890+0.48%76,700242億9916万-6.2%11.052.17
12/221,8961,9181,8731,881-0.16%246,800241億8345万-7.07%112.16
12/211,9151,9211,8551,884-2.28%145,700234億5749万-7.47%11.022.1
12/201,9992,0151,9241,928-2.92%97,300240億533万-5.91%11.282.15
12/191,9822,0131,9751,986-0.15%71,300247億2748万-3.59%11.622.21
12/182,0102,0201,9801,989-2.45%42,100247億6484万-4.05%11.632.22
12/151,9582,0741,9582,039+3.98%156,900253億8738万-2.81%11.932.27
12/142,0282,0421,9611,961-2.68%131,800244億1621万-7.59%11.472.19
12/131,9902,0181,9832,015+1.05%338,100250億8856万-6.19%11.792.25
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