時価総額

2023/07/18～2023/12/11

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
12/112,1322,1502,1322,150+0.23%2,70089億2250万-1.78%12.60.73
12/082,1402,1452,1322,145+0.05%4,00089億175万-2.14%12.570.73
12/072,1412,1452,1412,144-0.14%1,10088億9760万-2.32%12.570.73
12/062,1632,1632,1352,147+0.56%3,50089億1005万-2.41%12.590.73
12/052,1422,1482,1302,135+0.14%3,20088億6025万-3.13%12.520.73
12/042,1372,1422,1302,132-0.28%3,20088億4780万-3.49%12.50.72
12/012,1372,1502,1352,138+0.38%2,60088億7270万-3.48%12.530.73
11/302,1862,1902,1302,130-2.96%12,40088億3950万-4.18%12.490.72
11/292,2002,2012,1902,195+0.05%2,20091億925万-1.61%12.870.75
11/282,2012,2012,1942,194-0.32%4,10091億510万-1.79%12.860.75
11/272,2212,2342,2002,201+0.27%1,80091億3415万-1.52%12.90.75
11/242,2012,2162,1942,195-0.27%5,30091億925万-1.83%12.870.75
11/222,1862,2312,1862,201+0.5%6,70091億3415万-1.74%12.90.75
11/212,1952,1992,1822,190+0.46%2,50090億8850万-2.36%12.840.74
11/202,1972,2052,1782,180+0.41%50090億4700万-3.02%12.780.74
11/172,1912,2122,1712,171-1.63%4,30090億965万-3.68%12.730.74
11/162,2122,2122,1842,207+1.38%4,50091億5905万-2.35%12.940.75
11/152,2092,2092,1772,177-0.64%3,80090億3455万-3.8%12.760.74
11/142,2162,2162,1912,1910%1,10090億9265万-3.35%12.840.74
11/132,1952,2162,1892,191-0.09%2,40090億9265万-3.52%12.840.74
11/102,2452,2452,1612,193-2.88%14,60091億95万-3.56%12.860.74
11/092,2792,3992,2442,258+0.31%42,60093億7070万-0.66%13.240.77
11/082,3002,3852,2512,251-2.17%5,40093億4165万-0.88%13.20.76
11/072,2852,3112,2852,301-0.09%2,00095億4915万+1.23%13.490.78
11/062,2682,3312,2562,303+3.09%10,20095億5745万+1.14%13.50.78
11/022,2292,2682,2232,234+0.27%2,40092億7110万-2.1%13.10.76
11/012,2672,2672,2002,228-1.28%2,10092億4620万-2.75%13.060.76
10/312,2362,2572,2362,257+0.94%50093億6655万-1.87%13.230.77
10/302,2382,2672,2362,236-1.58%1,20092億7940万-3.16%13.110.76
10/272,2922,2922,2532,272-0.57%50094億2880万-2.03%13.320.77
10/262,3212,3212,2322,285-1.85%2,60094億8275万-1.76%13.390.78
10/252,3352,3352,2622,328-0.47%1,10096億6120万-0.13%13.650.79
10/242,2882,3392,2062,339+3.13%5,90097億685万+0.13%13.710.79
10/232,2102,2682,2002,268+2.39%1,10094億1220万-2.99%13.30.77
10/202,2302,2552,2152,215-0.98%3,00091億9225万-5.42%12.980.75
10/192,2742,2852,2202,237-2.1%7,50092億8355万-4.44%13.110.76
10/182,2802,2852,2802,2850%30094億8275万-2.31%13.390.78
10/172,2982,2982,2762,285-0.52%1,00094億8275万-2.1%13.390.78
10/162,3302,3302,2722,297-1.54%1,50095億3255万-1.33%13.470.78
10/132,3492,3502,3052,333+0.34%2,60096億8195万+0.47%13.680.79
10/122,3362,3482,2852,325+1.57%2,30096億4875万+0.43%13.630.79
10/112,3432,3432,2742,289+0.66%4,20094億9935万-0.82%13.420.78
10/102,3492,3492,2702,274-1.09%2,80094億3710万-1.13%13.330.77
10/062,2932,3232,2592,299+2.36%2,30095億4085万+0.26%13.480.78
10/052,1802,2892,1742,246+3.31%4,20093億2090万-1.71%13.170.76
10/042,2082,2232,1352,174-2.2%8,20090億2210万-4.52%12.740.74
10/032,2792,2912,2002,223-3.52%7,90092億2545万-2.11%13.030.76
10/022,3342,3832,3042,304-3.36%8,90095億6160万+1.77%13.510.78
09/292,4112,4182,3702,384-2.21%3,60098億9360万+5.81%13.960.78
09/282,4452,4452,4052,438-0.45%2,500101億1770万+8.94%14.280.79
09/272,4472,4492,4032,449-0.04%3,000101億6335万+10.27%14.340.8
09/262,4792,4802,4502,450-1.13%7,600101億6750万+11.16%14.350.8
09/252,4872,5322,4372,478-0.36%6,900102億8370万+13.31%14.510.81
09/222,4512,5092,4492,487+0.85%8,400103億2105万+14.66%14.570.81
09/212,4022,5002,4022,466+2.66%16,200102億3390万+14.7%14.440.8
09/202,4482,4482,4012,402-1.88%5,90099億6830万+12.61%14.070.78
09/192,4882,4882,3912,448+2.51%13,200101億5920万+15.53%14.340.8
09/152,3802,4432,3702,388+0.72%24,40099億1020万+13.55%13.990.78
09/142,2132,5962,2002,371+8.26%56,00098億3965万+13.61%13.890.77
09/132,1972,2342,1902,190-0.05%8,00090億8850万+5.54%12.830.71
09/122,1602,2012,1602,191+1.44%6,40090億9265万+6%12.830.71
09/112,1502,1602,1432,160+0.84%2,60089億6400万+4.91%12.650.7
09/082,1422,1552,1382,142-0.14%3,70088億8930万+4.34%12.550.7
09/072,1502,1602,1292,145+0.09%4,70089億175万+4.79%12.560.7
09/062,1782,1782,1222,143-0.46%8,70088億9345万+5.05%12.550.7
09/052,1032,1552,0862,153+2.38%11,10089億3495万+5.85%12.610.7
09/042,0872,1172,0872,103+0.81%5,10087億2745万+3.7%12.320.68
09/012,1042,1172,0862,086-0.76%4,60086億5690万+3.11%12.220.68
08/312,0672,1082,0552,102+3.04%10,20087億2330万+4.11%12.310.68
08/302,0492,0492,0282,040+0.25%1,70084億6600万+1.24%11.950.66
08/292,0552,0552,0202,035-0.97%4,40084億4525万+1.09%11.920.66
08/282,0382,0582,0372,055+1.73%4,60085億2825万+2.14%12.040.67
08/252,0282,0282,0132,020+0.1%2,00083億8300万+0.55%11.830.66
08/242,0272,0342,0142,018+0.15%80083億7470万+0.5%11.820.66
08/232,0272,0272,0142,015-0.2%1,50083億6225万+0.4%11.80.66
08/222,0292,0292,0162,019-0.2%60083億7885万+0.65%11.820.66
08/212,0142,0232,0122,023+0.35%2,00083億9545万+0.95%11.850.66
08/182,0252,0362,0062,016-0.2%3,50083億6640万+0.65%11.810.66
08/172,0342,0342,0132,020-1.03%4,60083億8300万+0.9%11.830.66
08/162,0402,0592,0352,041+0.1%4,30084億7015万+2%11.950.66
08/152,0532,0602,0382,039-0.63%5,50084億6185万+2%11.940.66
08/142,0322,0622,0242,052+2.24%15,00085億1580万+2.75%12.020.67
08/102,0702,0702,0052,007-2.1%15,20083億2905万+0.65%11.750.65
08/091,9972,1301,9962,050+2.71%87,70085億750万+2.81%12.010.67
08/082,0022,0021,9961,9960%60082億8340万+0.2%11.690.65
08/072,0012,0031,9921,996-0.2%6,30082億8340万+0.2%11.690.65
08/041,9872,0001,9872,000+0.3%80083億+0.35%11.710.65
08/031,9901,9941,9891,994+0.35%2,20082億7510万+0.1%11.680.65
08/021,9871,9961,9871,987+0.05%60082億4605万-0.3%11.640.65
08/011,9921,9921,9861,986-0.35%1,10082億4190万-0.35%11.630.65
07/311,9942,0031,9851,993+0.3%2,00082億7095万-0.05%11.670.65
07/281,9911,9911,9811,987-0.3%4,10082億4605万-0.35%11.640.65
07/272,0032,0031,9921,993-0.25%1,70082億7095万-0.05%11.670.65
07/262,0052,0051,9921,998+0.15%2,80082億9170万+0.2%11.70.65
07/252,0092,0091,9951,995+0.05%1,10082億7925万+0.05%11.680.65
07/241,9982,0051,9901,994-0.1%2,80082億7510万0%11.680.65
07/211,9871,9961,9861,996+0.45%1,10082億8340万+0.15%11.690.65
07/202,0002,0001,9861,987-0.05%2,20082億4605万-0.3%11.640.65
07/191,9941,9991,9861,988+0.1%3,10082億5020万-0.25%11.640.65
07/181,9902,0001,9851,9860%3,50082億4190万-0.3%11.630.65