時価総額

2023/08/07～2023/12/29

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
12/291,7261,7331,7101,727-1.71%84,600191億2134万-4.9%7.271.3
12/281,7441,7701,7261,757-2.71%97,800194億5350万-3.67%7.391.32
12/271,8211,8221,7871,806-0.82%231,300199億9603万-1.37%7.61.36
12/261,8001,8231,7991,821+1.28%38,800201億6211万-0.76%7.661.37
12/251,8011,8151,7901,798+0.06%45,500199億745万-2.23%7.561.36
12/221,8011,8051,7851,797-0.11%54,700198億9638万-2.65%7.561.35
12/211,8101,8301,7851,799+1.07%112,100199億1852万-2.81%7.571.36
12/201,7701,7871,7681,780+0.39%36,200197億816万-4.15%7.491.34
12/191,7271,7741,7231,773+1.9%49,700196億3065万-4.88%7.461.34
12/181,7301,7481,7171,740-0.23%53,000192億6528万-7%7.321.31
12/151,7151,7451,6801,744+0.93%72,000193億956万-7.23%7.341.31
12/141,7631,7651,7241,728-1.65%72,200191億3241万-8.57%7.271.3
12/131,7521,7681,7431,757-0.4%46,900194億5350万-7.23%7.391.32
12/121,7951,7951,7621,764-0.17%54,400195億3100万-7.11%7.421.33
12/111,8001,8141,7621,767-0.79%80,600195億6422万-7.2%7.431.33
12/081,8001,8081,7731,781-2.68%93,800197億1923万-6.66%7.491.34
12/071,8631,8721,8281,830-3.53%81,600202億6176万-4.29%7.71.38
12/061,8781,9031,8601,897+1.01%53,500210億358万-0.84%7.981.43
12/051,9151,9181,8781,878-1.52%28,500207億9321万-1.78%7.91.42
12/041,9441,9441,9001,907-1.75%35,700211億1430万-0.26%8.021.44
12/011,9341,9641,9231,941+0.78%31,400214億9075万+1.68%8.171.46
11/301,9001,9321,8831,926+1.58%57,300213億2467万+1.1%8.11.45
11/291,8751,8991,8451,896+0.53%73,400209億9251万-0.21%7.981.43
11/281,9001,9031,8651,886-0.79%45,000208億8179万-0.47%7.931.42
11/271,9461,9461,9011,901-1.25%33,800210億4787万+0.42%81.43
11/241,9261,9461,9121,925-0.26%47,100213億1360万+1.91%8.11.45
11/221,9111,9551,9021,930+0.99%38,100213億6896万+2.33%8.121.45
11/211,9341,9341,8971,911-0.93%33,400211億5859万+1.65%8.041.44
11/201,9501,9721,9291,929-1.23%41,400213億5788万+2.93%8.121.45
11/171,9381,9651,9351,953+0.77%37,600216億2361万+4.55%8.221.47
11/161,9611,9611,9321,938-0.87%24,500214億5753万+4.08%8.151.46
11/151,9421,9611,9331,955+0.88%35,200216億4576万+5.22%8.231.47
11/141,9471,9621,9331,938-0.31%43,900214億5753万+4.59%8.151.46
11/131,9801,9891,9321,944-2.02%56,500215億2396万+5.37%8.181.47
11/101,9701,9841,9321,984+0.51%64,000219億6684万+8.12%8.351.5
11/091,8701,9881,8531,974+7.69%208,100218億5612万+8.4%8.31.49
11/081,8911,8911,8291,833-2.86%103,400202億9497万+1.27%7.711.38
11/071,8831,9091,8681,887+0.16%37,900208億9286万+4.49%7.941.42
11/061,8951,8991,8541,884+0.91%59,700208億5964万+4.67%7.931.42
11/021,8981,9101,8561,867-1.11%64,600206億7142万+3.95%7.851.41
11/011,8971,8981,8691,888+1.45%55,700209億393万+5.36%7.941.42
10/311,8571,8611,8161,861+0.38%59,700206億499万+4.08%7.831.4
10/301,8761,8831,8301,854-1.96%109,200205億2748万+3.87%7.81.4
10/271,8461,8911,8461,891+4.07%51,200209億3715万+6.12%7.961.43
10/261,8431,8601,8031,817-1.46%56,200201億1782万+2.31%7.641.37
10/251,8291,8741,8291,844+1.6%62,700204億1676万+3.89%7.761.39
10/241,7801,8161,7591,815+2.2%63,700200億9568万+2.31%7.641.37
10/231,8121,8261,7621,776-2.95%55,600196億6387万+0.17%7.471.34
10/201,8091,8371,8091,830+1.16%32,700202億6176万+3.1%7.71.38
10/191,8071,8331,7961,809-1.63%42,600200億2924万+1.97%7.611.36
10/181,7961,8411,7961,839+2.68%54,400203億6140万+3.66%7.741.39
10/171,7511,8011,7511,791+2.64%34,300198億2995万+1.07%7.541.35
10/161,7731,7961,7361,745-1.97%61,700193億2064万-1.52%7.341.32
10/131,8181,8291,7771,780-2.09%66,800197億816万+0.34%7.491.34
10/121,8301,8351,8121,818-1.09%46,900201億2889万+2.42%7.651.37
10/111,8011,8421,8011,838+1.6%46,500203億5033万+3.55%7.731.39
10/101,7731,8141,7621,809+4.21%46,600200億2924万+1.97%7.611.36
10/061,7091,7541,7091,736+1.88%48,700192億2099万-1.98%7.31.31
10/051,6701,7091,6651,704+3.46%43,100188億6668万-3.84%7.171.28
10/041,6401,6701,6361,647-2.31%73,400182億3558万-7.11%6.931.24
10/031,7161,7181,6831,686-2.09%50,800186億6739万-5.12%7.091.27
10/021,7541,7791,7211,722-1.54%63,500190億6598万-3.2%7.241.3
09/291,7891,7991,7441,749-1.35%37,800193億6492万-1.69%7.461.34
09/281,7681,7981,7581,773-0.84%36,300196億3065万-0.23%7.571.36
09/271,7751,7881,7531,788+0.39%37,800197億9673万+0.73%7.631.37
09/261,7891,7931,7761,781-0.28%28,300197億1923万+0.56%7.61.36
09/251,7941,8061,7671,786+0.62%49,900197億7459万+1.02%7.621.37
09/221,7491,7871,7301,775+1.2%54,400196億5280万+0.62%7.571.36
09/211,7961,7991,7541,754-1.24%38,200194億2028万-0.4%7.481.34
09/201,8201,8281,7631,776-2.42%81,400196億6387万+0.97%7.581.36
09/191,7961,8211,7961,820+1.34%43,000201億5104万+3.64%7.771.39
09/151,8401,8401,7961,796-1.8%66,000198億8531万+2.57%7.661.37
09/141,8011,8351,8011,829+1.67%47,800202億5068万+4.81%7.81.4
09/131,8101,8211,7961,799+0.06%37,900199億1852万+3.57%7.681.38
09/121,8021,8211,7871,798-0.11%37,200199億745万+3.27%7.671.37
09/111,8191,8201,7861,800+0.33%49,600199億2960万+3.15%7.681.38
09/081,7901,8231,7901,794-0.22%54,600198億6316万+2.57%7.651.37
09/071,7901,8201,7891,798-0.11%43,700199億745万+2.57%7.671.37
09/061,8261,8301,7861,800-1.42%62,100199億2960万+2.21%7.681.38
09/051,8071,8271,7991,826+1.5%62,400202億1747万+3.11%7.791.4
09/041,7501,7991,7461,799+2.86%57,100199億1852万+1.12%7.681.38
09/011,7461,7591,7371,749+0.17%44,500193億6492万-2.13%7.461.34
08/311,7391,7591,7371,746+0.75%56,300193億3171万-2.78%7.451.33
08/301,7481,7541,7281,733-0.57%63,300191億8777万-4.1%7.391.32
08/291,7331,7441,7241,743+0.58%42,600192億9849万-4.23%7.441.33
08/281,7301,7351,7141,733+0.81%44,600191億8777万-5.3%7.391.32
08/251,7091,7231,7051,719+0.47%30,900190億3276万-6.53%7.331.31
08/241,7451,7451,7061,711-0.93%43,100189億4419万-7.36%7.31.31
08/231,6931,7311,6931,727+2.07%55,800191億2134万-6.85%7.371.32
08/221,7041,7041,6801,692-0.59%51,100187億3382万-9.03%7.221.29
08/211,6851,7221,6811,702+1.07%52,800188億4454万-8.79%7.261.3
08/181,6811,7001,6701,684-1%59,400186億4524万-10.04%7.191.29
08/171,6781,7121,6621,701+0.53%94,500188億3347万-9.38%7.261.3
08/161,6801,7041,6781,692-0.59%113,700187億3382万-10.29%7.221.29
08/151,7181,7261,6771,702+0.47%121,300188億4454万-10.23%7.261.3
08/141,6751,7211,6601,694+2.23%162,900187億5596万-11.17%7.231.29
08/101,6331,6681,6101,657+1.66%247,200183億4630万-13.65%7.071.27
08/091,6121,6821,5801,630-13.71%724,300180億4736万-15.81%6.961.25
08/081,9491,9631,8761,889-0.79%179,200209億1500万-3.33%8.061.44
08/071,8791,9131,8721,904+0.79%95,200210億8108万-3.05%8.121.46