時価総額

2023/05/09～2023/10/17

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
10/172,8672,8672,8672,8670%50050億4133万-0.35%40.34
10/162,8952,8952,8672,867-0.97%30050億4133万-0.14%40.34
10/122,8952,8952,8952,895+0.66%20050億9056万+1.08%4.040.35
10/112,8762,8762,8762,876+1.63%10050億5715万+0.7%4.020.35
10/102,8302,8302,8302,830+0.07%20049億7627万-0.6%3.950.34
10/062,8002,8282,7862,828+1.54%1,00049億7275万-0.46%3.950.34
10/052,8002,8492,7802,785-2.28%1,20048億9714万-1.73%3.890.33
10/032,9362,9362,8502,850-2.93%1,00050億1144万+0.78%3.980.34
10/022,9362,9672,9362,936-1.08%40051億6266万+4.11%4.10.35
09/292,9692,9692,9682,968-0.77%20052億1893万+5.62%4.140.37
09/282,9903,1102,9902,9910%50052億5937万+6.86%4.180.37
09/273,0203,0202,9912,991-0.96%70052億5937万+7.32%4.180.37
09/263,0203,0203,0203,020-0.17%20053億1036万+8.79%4.220.38
09/253,0203,0402,9983,025+1.92%3,30053億1916万+9.48%4.220.38
09/222,9682,9682,9532,968+0.1%60052億1893万+8.12%4.140.37
09/212,8532,9652,8532,965+3.6%1,70052億1365万+8.61%4.140.37
09/202,8602,8622,8602,862+0.35%20050億3254万+5.45%40.36
09/192,8432,8722,8432,852+1.21%90050億1495万+5.59%3.980.36
09/152,8362,8382,8162,818+1.15%80049億5517万+4.91%3.930.35
09/132,7732,7862,7732,786-2.04%20048億9890万+4.27%3.890.35
09/122,8442,8442,8442,8440%20050億88万+6.96%3.970.36
09/112,8132,8632,8132,844+2.93%30050億88万+7.56%3.970.36
09/072,7662,7662,7632,763+0.47%20048億5845万+5.02%3.860.35
09/062,7352,7502,7352,7500%80048億3560万+4.92%3.840.34
09/042,7182,7502,7062,750+1.78%90048億3560万+5.32%3.840.34
08/312,7342,7492,7022,702-0.18%2,50047億5119万+3.88%3.770.34
08/302,6732,7502,6732,707+1.12%1,70047億5998万+4.48%3.780.34
08/292,6642,6802,6642,677+0.07%40047億723万+3.68%3.740.34
08/282,6622,6752,6552,675+0.49%80047億372万+3.88%3.730.33
08/252,6772,6772,6622,662+0.34%40046億8086万+3.62%3.720.33
08/242,6432,6532,6432,653+0.3%30046億6503万+3.55%3.70.33
08/222,6482,6482,6452,645-0.11%40046億5096万+3.52%3.690.33
08/212,6372,6772,6372,648-1.52%60046億5624万+3.92%3.70.33
08/182,6552,6962,6552,689+0.07%50047億2833万+5.82%3.750.34
08/172,6752,6872,6752,687-0.63%60047億2482万+6.08%3.750.34
08/162,7112,7152,7042,704-0.26%1,10047億5471万+7.09%3.780.34
08/152,6962,7112,6962,711+0.56%90047億6702万+7.71%3.780.34
08/142,6202,6962,6202,696+4.9%4,00047億4064万+7.5%3.760.34
08/102,5702,5702,5702,570-0.5%10045億1908万+2.84%3.590.32
08/092,5832,5832,5832,5830%20045億4194万+3.36%3.610.32
08/082,5652,5932,5652,583+2.22%3,70045億4194万+3.36%3.610.32
08/072,4792,5272,4792,527+2.43%1,10044億4347万+1.12%3.530.32
08/042,4702,4702,4672,467-0.32%80043億3797万-1.44%3.440.31
08/032,4752,4752,4752,4750%10043億5204万-1.36%3.460.31
08/012,4802,4802,4752,475+0.32%30043億5204万-1.51%3.460.31
07/312,4982,4982,4672,467-1.24%20043億3797万-2.03%3.440.31
07/262,5282,5282,4782,498-1.19%30043億9248万-1.03%3.490.31
07/252,5282,5282,5282,528+1.12%20044億4523万0%3.530.32
07/242,4912,5002,4912,500+0.36%80043億9600万-1.22%3.490.31
07/212,4602,4982,4522,491+1.26%80043億8017万-1.74%3.480.31
07/202,4802,4802,4532,460-1.2%40043億2566万-3.19%3.430.31
07/192,5042,5042,4902,490-0.4%40043億7841万-2.24%3.480.31
07/182,5002,5002,5002,500-0.2%40043億9600万-2%3.490.31
07/142,5482,5482,4982,505+0.24%1,00044億479万-1.96%3.50.31
07/132,5002,5132,4992,499+1.05%30043億9424万-2.31%3.490.31
07/122,4732,4732,4732,4730%20043億4852万-3.51%3.450.31
07/102,4732,4732,4732,473-0.28%20043億4852万-3.66%3.450.31
07/072,4522,4802,4512,4800%90043億6083万-3.5%3.460.31
07/052,4802,4802,4802,480-0.08%10043億6083万-3.65%3.460.31
07/042,4802,5032,4802,482-0.92%30043億6434万-3.65%3.470.31
07/032,5012,5052,5002,505+0.89%80044億479万-2.91%3.50.31
06/302,4732,4832,4732,483+0.24%40043億6610万-3.83%3.350.32
06/292,5002,5002,4132,477-4.14%59,10043億5555万-4.14%3.350.31
06/282,6112,6112,5792,584+0.12%1,40045億4370万-0.08%3.490.33
06/272,5872,6122,5792,581-0.19%1,50045億3843万-0.12%3.490.33
06/262,6122,6122,5862,586-1%2,40045億4722万+0.12%3.490.33
06/232,6222,6722,5932,6120%2,70045億9294万+1.2%3.530.33
06/222,6002,6502,5952,612+0.85%1,80045億9294万+1.32%3.530.33
06/212,5952,5952,5902,590-0.46%60045億5425万+0.54%3.50.33
06/202,5902,6032,5902,6020%70045億7535万+1.09%3.520.33
06/192,6032,6032,5952,602-0.04%1,30045億7535万+1.25%3.520.33
06/162,6162,6162,5802,603-0.46%90045億7711万+1.28%3.520.33
06/152,6162,6162,6152,615+0.58%20045億9821万+1.71%3.530.33
06/142,6202,6202,5992,600-0.95%70045億7184万+1.17%3.510.33
06/132,6202,6252,6062,625+0.73%60046億1580万+2.38%3.550.33
06/122,6042,6062,6042,606+0.27%20045億8239万+1.88%3.520.33
06/092,5972,5992,5972,599+0.08%50045億7008万+1.88%3.510.33
06/082,5682,5972,5662,597+0.82%1,00045億6656万+2%3.510.33
06/072,5752,6182,5752,576-1.83%60045億2963万+1.34%3.480.33
06/062,5672,6242,5672,624+2.1%2,20046億1404万+3.39%3.550.33
06/052,5732,6012,5702,570+0.12%2,70045億1908万+1.54%3.470.33
06/022,5662,5672,5602,5670%1,50045億1381万+1.62%3.470.33
06/012,5672,5672,5672,567+0.86%20045億1381万+1.87%3.470.33
05/312,5682,5732,5422,545-1.39%2,70044億7512万+1.11%3.440.32
05/302,5602,5812,5602,581+1.18%1,90045億3843万+2.62%3.490.33
05/292,5472,6002,5472,551+0.83%1,00044億8567万+1.59%3.450.32
05/262,5362,5362,5302,530-0.12%30044億4875万+0.84%3.420.32
05/252,5542,5542,5332,533-0.16%60044億5402万+1%3.420.32
05/242,5002,5372,5002,537-0.16%2,10044億6106万+1.24%3.430.32
05/232,5402,5502,5402,541+0.24%30044億6809万+1.6%3.430.32
05/222,5352,5352,5352,535+0.2%10044億5754万+1.6%3.430.32
05/192,5362,5362,5302,530-1.36%60044億4875万+1.69%3.420.32
05/182,5542,5652,5402,565+1.06%70045億1029万+3.39%3.470.33
05/172,5502,5672,5302,538+0.71%1,10044億6281万+2.67%3.430.32
05/162,5782,5782,5042,520-3.11%3,00044億3116万+2.19%3.40.32
05/152,6152,6432,6002,601-0.46%2,50045億7359万+5.65%3.510.33
05/122,5592,6782,5562,613+0.93%4,10045億9469万+6.44%3.530.33
05/112,6652,6652,5802,589+5.03%7,50045億5249万+5.72%3.50.33
05/102,4722,4722,4552,465+0.08%2,00043億3445万+0.82%3.330.31
05/092,4512,4762,4512,463+0.53%30043億3093万+0.82%3.330.31