時価総額

2023/07/03～2023/11/27

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
11/272,1012,1242,0872,097-0.05%56,500941億5263万+5.17%6.590.47
11/242,1242,1242,0862,098+0.19%51,400941億9753万+5.75%6.590.47
11/222,0552,1082,0552,094+1.5%77,100940億1794万+5.97%6.580.47
11/212,0652,0752,0472,063+1.23%114,300926億2607万+4.83%6.480.46
11/202,0772,0912,0382,038-1.88%76,500915億361万+3.87%6.410.46
11/172,0582,0772,0462,077+0.78%70,500932億5466万+6.13%6.530.47
11/162,0882,1002,0522,061-3.01%141,900925億3628万+5.53%6.480.46
11/152,1132,1312,0942,125+2.26%115,700954億980万+9.14%6.680.48
11/142,1462,1472,0702,078-3.17%136,500932億9956万+7.11%6.530.47
11/132,1232,1502,1192,146+2.19%166,200963億5267万+11.02%6.750.48
11/102,0772,1012,0642,100+1.84%94,600942億8733万+9.26%6.60.47
11/092,0432,0762,0262,062+1.63%81,800925億8118万+7.85%6.480.46
11/082,0762,0762,0002,029-1.89%283,600910億9952万+6.45%6.380.46
11/072,0772,1052,0582,068-1.71%107,300928億5057万+8.61%6.50.46
11/062,0752,1092,0592,104+3.34%156,900944億6692万+10.68%6.610.47
11/022,0592,0791,9862,0360%220,800914億1381万+7.21%6.40.46
11/011,9342,0361,9282,036+7.27%328,600914億1381万+7.05%6.40.46
10/311,7991,9071,7751,898+5.5%445,200852億1778万-0.32%5.970.43
10/301,8281,8371,7881,799-1.1%135,400807億7281万-5.96%5.650.4
10/271,8101,8191,7991,819+2.77%120,400816億7078万-5.51%5.720.41
10/261,7771,8021,7611,770-1.61%114,300794億7075万-8.67%5.560.4
10/251,8271,8291,7931,799+0.56%147,900807億7281万-7.84%5.650.4
10/241,8111,8121,7481,789-0.83%181,900803億2382万-9.14%5.620.4
10/231,8351,8371,8021,804-2.7%160,500809億9730万-8.98%5.670.41
10/201,8501,8661,8321,8540%48,700832億4224万-7.02%5.830.42
10/191,8601,8731,8471,854-2.16%50,800832億4224万-7.49%5.830.42
10/181,9101,9251,8741,895+0.05%54,100850億8309万-5.82%5.960.43
10/171,9271,9401,8851,894-1.71%64,800850億3819万-6.19%5.950.43
10/161,9051,9361,9051,927+0.78%56,100865億1985万-4.79%6.060.43
10/131,9271,9391,9021,912-2.25%47,900858億4637万-5.77%6.010.43
10/121,9481,9581,9181,956+1.56%48,600878億2191万-3.93%6.150.44
10/111,9631,9631,9261,926-1.38%67,700864億7495万-5.63%6.050.43
10/101,9401,9631,9351,953+2.9%84,100876億8721万-4.55%6.140.44
10/061,8851,9141,8741,898+1.17%69,800852億1778万-7.32%5.970.43
10/051,8521,8841,8411,876+2.07%83,700842億3001万-8.44%5.90.42
10/041,8691,8851,8291,838-3.67%134,800825億2386万-10.39%5.780.41
10/031,9631,9631,9051,908-3.54%74,000856億6677万-7.2%60.43
10/021,9982,0231,9761,978-0.6%126,100888億968万-3.84%6.220.44
09/292,0712,0711,9801,990-4.23%149,400893億4847万-3.12%6.260.46
09/282,0812,1202,0762,078-0.86%84,000932億9956万+1.32%6.530.48
09/272,0842,1022,0602,096-0.19%145,500941億773万+2.49%6.590.48
09/262,1192,1192,0892,100-0.76%91,100942億8733万+3.04%6.60.48
09/252,1382,1412,1162,116+0.62%72,800950億571万+4.29%6.650.48
09/222,1102,1142,0782,103-1.36%113,100944億2202万+4.11%6.610.48
09/212,1482,1802,1242,132-0.14%112,800957億2409万+5.96%6.70.49
09/202,2202,2312,1352,135-3.22%213,400958億5878万+6.54%6.710.49
09/192,1262,2072,1262,206+4.15%199,700990億4659万+10.52%6.930.51
09/152,1342,1572,1152,118-0.05%149,600950億9551万+6.65%6.660.49
09/142,0962,1202,0912,119+1.68%103,600951億4040万+7.02%6.660.49
09/132,0852,0982,0712,084+0.63%77,800935億6895万+5.63%6.550.48
09/122,0602,0732,0452,071+0.24%69,600929億8526万+5.23%6.510.47
09/112,0452,0662,0392,066+2.43%84,800927億6077万+5.25%6.490.47
09/082,0242,0502,0102,017-1.32%88,200905億6073万+3.01%6.340.46
09/072,0802,1052,0442,044-2.01%94,600917億7300万+4.61%6.420.47
09/062,0982,1122,0772,086-0.05%86,900936億5875万+6.86%6.560.48
09/052,1022,1022,0482,087+1.51%152,800937億364万+7.08%6.560.48
09/042,0162,0572,0152,056+3.47%100,100923億1178万+5.38%6.460.47
09/011,9481,9871,9421,987+2.37%111,300892億1377万+1.64%6.250.46
08/311,9321,9521,9281,941+0.52%105,200871億4843万-1.17%6.10.44
08/301,9501,9521,9221,931-0.62%69,600866億9944万-2.18%6.070.44
08/291,9401,9641,9381,943-0.26%86,000872億3823万-2.07%6.110.45
08/281,9101,9511,9101,948+2.42%96,600874億6272万-2.31%6.120.45
08/251,9051,9141,8961,902-0.83%87,400853億9738万-4.71%5.980.44
08/241,9201,9331,9031,918-0.52%70,300861億1576万-4.05%6.030.44
08/231,8941,9301,8871,928+1.42%77,000865億6475万-3.65%6.060.44
08/221,8881,9021,8781,901+0.9%88,400853億5248万-5.09%5.980.44
08/211,8961,9131,8841,884-0.05%57,400845億8920万-6.03%5.920.43
08/181,8921,9101,8791,885-1.31%68,500846億3410万-6.08%5.930.43
08/171,9001,9101,8551,910-0.78%155,100857億5657万-4.93%60.44
08/161,9351,9411,9201,925-1.33%73,300864億3005万-4.28%6.050.44
08/151,9511,9591,9351,951-0.31%55,400875億9742万-3.03%6.130.45
08/141,9771,9791,9451,957-0.66%83,700878億6681万-2.78%6.150.45
08/101,9791,9791,9431,970+1.6%126,400884億5049万-2.23%6.190.45
08/091,9671,9701,9391,939-0.87%88,700870億5863万-3.91%6.090.44
08/081,9451,9691,9401,956+0.62%145,900878億2191万-3.31%6.150.45
08/071,9091,9441,9051,944+0.78%86,000872億8313万-4.09%6.110.45
08/041,9001,9291,9001,929+0.36%117,300866億965万-4.98%6.060.44
08/031,9601,9611,9121,922-3.8%204,600862億9535万-5.51%6.040.44
08/022,0112,0231,9981,998-0.55%171,600897億766万-2.01%6.280.46
08/012,1702,1851,9882,009-5.99%607,300902億154万-1.47%6.310.46
07/312,1832,2342,1312,137-1.06%410,000959億4858万+4.81%6.720.49
07/282,1822,1852,1372,160-2.7%175,400969億8125万+6.3%6.790.49
07/272,2002,2242,1642,220+1.6%141,800996億7518万+9.63%6.980.51
07/262,1952,2112,1432,185+0.05%247,200981億372万+8.38%6.870.5
07/252,1832,1972,1512,184+0.05%266,800980億5882万+8.76%6.860.5
07/242,1502,2032,1252,183+9.04%610,700980億1392万+8.99%6.860.5
07/211,9932,0231,9872,002+1.47%108,400898億8725万+0.2%6.290.46
07/201,9751,9791,9641,973-0.15%56,600885億8519万-1.4%6.20.45
07/191,9771,9831,9491,976+0.1%78,000887億1989万-1.54%6.210.45
07/181,9501,9741,9471,974+1.75%79,300886億3009万-1.69%6.20.45
07/141,9601,9621,9121,940-0.61%86,400871億353万-3.43%6.10.44
07/131,9471,9651,9241,952+0.83%80,700876億4232万-2.93%6.140.45
07/121,9641,9691,9361,936-0.46%80,000869億2394万-3.73%6.090.44
07/111,9681,9841,9411,945-0.51%74,300873億2802万-3.33%6.110.45
07/101,9942,0011,9541,955-0.91%87,400877億7701万-2.83%6.150.45
07/071,9841,9881,9531,973-2.04%114,400885億8519万-1.89%6.20.45
07/062,0302,0342,0042,014-1.61%79,600904億2604万+0.3%6.330.46
07/052,0392,0512,0232,047-0.29%58,700919億770万+2.3%6.430.47
07/042,0602,0892,0492,053-0.29%105,600921億7709万+3.01%6.450.47
07/032,0592,0772,0512,059+1.63%120,200924億4648万+3.78%6.470.47