時価総額

2023/09/19～2024/02/15

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
02/152,4482,4482,4082,411-0.94%2,300100億565万+2.16%12.310.82
02/142,4162,4442,4082,434-0.16%4,500101億110万+3.35%12.430.83
02/132,4082,4512,4042,438+0.79%5,300101億1770万+3.79%12.450.83
02/092,4402,4512,3652,419-0.86%11,400100億3885万+3.33%12.350.82
02/082,4692,5302,3342,440-1.85%41,600101億2600万+4.59%12.460.83
02/072,4192,4862,4182,486+3.11%7,100103億1690万+7.06%12.70.84
02/062,4012,4182,3952,411+0.46%1,800100億565万+4.33%12.310.82
02/052,4002,4092,3772,400+1.05%3,60099億6000万+4.3%12.260.82
02/022,3952,4232,3752,375-0.84%5,80098億5625万+3.62%12.130.81
02/012,3842,4042,3842,395+0.46%1,40099億3925万+4.91%12.230.81
01/312,3682,4022,3362,384+0.59%6,10098億9360万+4.88%12.180.81
01/302,3902,4002,3202,370+0.21%4,50098億3550万+4.68%12.10.81
01/292,3792,3832,3302,365-0.04%2,40098億1475万+4.88%12.080.8
01/262,3682,3682,3002,366+1.11%2,80098億1890万+5.34%12.080.8
01/252,3592,3652,3232,340+1.3%4,40097億1100万+4.6%11.950.79
01/242,2792,3142,2792,310+0.57%2,70095億8650万+3.68%11.80.78
01/232,2612,2972,2612,297+1.1%3,80095億3255万+3.47%11.730.78
01/222,2772,3022,2552,272+0.53%5,10094億2880万+2.62%11.60.77
01/192,2872,2912,2552,260-0.09%3,90093億7900万+2.36%11.540.77
01/182,3042,3042,2412,262-0.79%5,40093億8730万+2.63%11.550.77
01/172,3022,3302,2762,280-3.06%16,40094億6200万+3.68%11.640.77
01/162,3302,4212,3302,352-3.21%9,20097億6080万+7.25%12.010.8
01/152,3892,5002,3422,430+8.92%41,700100億8450万+11.21%12.410.83
01/122,2632,2672,2302,231-1.85%6,40092億5865万+2.67%11.390.76
01/112,2952,2952,2622,273-0.96%3,20094億3295万+4.75%11.610.77
01/102,2962,2972,2692,295+0.88%2,30095億2425万+6.05%11.720.78
01/092,2502,3402,2502,275+1.16%5,60094億4125万+5.42%11.620.77
01/052,2282,2492,2212,249+2.09%2,90093億3335万+4.41%11.490.76
01/042,1882,2222,1882,203+1.24%1,80091億4245万+2.37%11.250.75
2023
12/292,1912,2102,1582,176-1.58%80090億3040万+1.12%11.110.74
12/282,1972,2422,1252,211+2.55%5,70091億7565万+2.69%11.290.75
12/272,1852,1972,1562,156-0.28%5,20089億4740万+0.19%11.010.73
12/262,1892,1892,1622,162+0.09%2,20089億7230万+0.37%11.040.73
12/252,1792,1902,1402,160+0.09%4,40089億6400万+0.28%11.030.73
12/222,1682,1772,1402,158+0.14%2,50089億5570万+0.14%11.020.73
12/212,1622,1622,1252,155+1.08%1,60089億4325万-0.09%11.010.73
12/202,1522,1602,1232,132-0.93%2,60088億4780万-1.2%10.890.72
12/192,1302,1602,1302,152+1.03%1,80089億3080万-0.37%10.990.73
12/182,1172,1582,0762,130+0.61%8,00088億3950万-1.48%10.880.72
12/152,1392,1392,1142,117+0.05%1,60087億8555万-2.17%10.810.72
12/142,1312,1382,1162,116-1.03%2,10087億8140万-2.49%10.810.72
12/132,1272,1492,1272,138+0.52%1,10088億7270万-1.7%10.920.73
12/122,1322,1422,1222,127-1.07%4,20088億2705万-2.52%10.860.72
12/112,1322,1502,1322,150+0.23%2,70089億2250万-1.78%10.980.73
12/082,1402,1452,1322,145+0.05%4,00089億175万-2.14%10.960.73
12/072,1412,1452,1412,144-0.14%1,10088億9760万-2.32%10.950.73
12/062,1632,1632,1352,147+0.56%3,50089億1005万-2.41%10.970.73
12/052,1422,1482,1302,135+0.14%3,20088億6025万-3.13%10.90.73
12/042,1372,1422,1302,132-0.28%3,20088億4780万-3.49%10.890.72
12/012,1372,1502,1352,138+0.38%2,60088億7270万-3.48%10.920.73
11/302,1862,1902,1302,130-2.96%12,40088億3950万-4.18%10.880.72
11/292,2002,2012,1902,195+0.05%2,20091億925万-1.61%11.210.75
11/282,2012,2012,1942,194-0.32%4,10091億510万-1.79%11.210.75
11/272,2212,2342,2002,201+0.27%1,80091億3415万-1.52%11.240.75
11/242,2012,2162,1942,195-0.27%5,30091億925万-1.83%11.210.75
11/222,1862,2312,1862,201+0.5%6,70091億3415万-1.74%11.240.75
11/212,1952,1992,1822,190+0.46%2,50090億8850万-2.36%11.180.74
11/202,1972,2052,1782,180+0.41%50090億4700万-3.02%11.130.74
11/172,1912,2122,1712,171-1.63%4,30090億965万-3.68%11.090.74
11/162,2122,2122,1842,207+1.38%4,50091億5905万-2.35%11.270.75
11/152,2092,2092,1772,177-0.64%3,80090億3455万-3.8%11.120.74
11/142,2162,2162,1912,1910%1,10090億9265万-3.35%11.190.74
11/132,1952,2162,1892,191-0.09%2,40090億9265万-3.52%11.190.74
11/102,2452,2452,1612,193-2.88%14,60091億95万-3.56%11.20.74
11/092,2792,3992,2442,258+0.31%42,60093億7070万-0.66%11.530.77
11/082,3002,3852,2512,251-2.17%5,40093億4165万-0.88%11.50.76
11/072,2852,3112,2852,301-0.09%2,00095億4915万+1.23%11.750.78
11/062,2682,3312,2562,303+3.09%10,20095億5745万+1.14%11.760.78
11/022,2292,2682,2232,234+0.27%2,40092億7110万-2.1%11.410.76
11/012,2672,2672,2002,228-1.28%2,10092億4620万-2.75%11.380.76
10/312,2362,2572,2362,257+0.94%50093億6655万-1.87%11.530.77
10/302,2382,2672,2362,236-1.58%1,20092億7940万-3.16%11.420.76
10/272,2922,2922,2532,272-0.57%50094億2880万-2.03%11.60.77
10/262,3212,3212,2322,285-1.85%2,60094億8275万-1.76%11.670.78
10/252,3352,3352,2622,328-0.47%1,10096億6120万-0.13%11.890.79
10/242,2882,3392,2062,339+3.13%5,90097億685万+0.13%11.950.79
10/232,2102,2682,2002,268+2.39%1,10094億1220万-2.99%11.580.77
10/202,2302,2552,2152,215-0.98%3,00091億9225万-5.42%11.310.75
10/192,2742,2852,2202,237-2.1%7,50092億8355万-4.44%11.420.76
10/182,2802,2852,2802,2850%30094億8275万-2.31%11.670.78
10/172,2982,2982,2762,285-0.52%1,00094億8275万-2.1%11.670.78
10/162,3302,3302,2722,297-1.54%1,50095億3255万-1.33%11.730.78
10/132,3492,3502,3052,333+0.34%2,60096億8195万+0.47%11.920.79
10/122,3362,3482,2852,325+1.57%2,30096億4875万+0.43%11.870.79
10/112,3432,3432,2742,289+0.66%4,20094億9935万-0.82%11.690.78
10/102,3492,3492,2702,274-1.09%2,80094億3710万-1.13%11.610.77
10/062,2932,3232,2592,299+2.36%2,30095億4085万+0.26%11.740.78
10/052,1802,2892,1742,246+3.31%4,20093億2090万-1.71%11.470.76
10/042,2082,2232,1352,174-2.2%8,20090億2210万-4.52%11.10.74
10/032,2792,2912,2002,223-3.52%7,90092億2545万-2.11%11.350.76
10/022,3342,3832,3042,304-3.36%8,90095億6160万+1.77%11.770.78
09/292,4112,4182,3702,384-2.21%3,60098億9360万+5.81%12.180.78
09/282,4452,4452,4052,438-0.45%2,500101億1770万+8.94%12.450.79
09/272,4472,4492,4032,449-0.04%3,000101億6335万+10.27%12.510.8
09/262,4792,4802,4502,450-1.13%7,600101億6750万+11.16%12.510.8
09/252,4872,5322,4372,478-0.36%6,900102億8370万+13.31%12.660.81
09/222,4512,5092,4492,487+0.85%8,400103億2105万+14.66%12.70.81
09/212,4022,5002,4022,466+2.66%16,200102億3390万+14.7%12.590.8
09/202,4482,4482,4012,402-1.88%5,90099億6830万+12.61%12.270.78
09/192,4882,4882,3912,448+2.51%13,200101億5920万+15.53%12.50.8