時価総額

2023/07/05～2023/12/19

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
12/192,3052,3052,3052,3050%2,10057億1048万-2.16%8.940.48
12/182,3732,3732,2922,305-0.77%60057億1048万-2.25%8.940.48
12/152,3632,3632,3232,323-1.69%1,10057億5508万-1.61%9.010.48
12/142,3632,3632,3632,363+0.55%10058億5417万0%9.160.49
12/132,3512,3512,3502,350-0.3%40058億2197万-0.59%9.110.49
12/122,3852,3852,3572,357-1.79%20058億3931万-0.38%9.140.49
12/112,4152,4152,3962,400-0.62%1,10059億4584万+1.39%9.310.5
12/082,3942,4152,3942,415+2.59%1,00059億8300万+2.07%9.370.5
12/062,3902,4002,3542,354-0.97%1,50058億3188万-0.3%9.130.49
12/052,4282,4282,3772,377-0.79%1,90058億8886万+0.59%9.220.49
12/042,3602,4002,3602,396+0.13%1,30059億3593万+1.4%9.290.5
12/012,3992,3992,3802,393-0.08%30059億2850万+1.31%9.280.5
11/302,3352,3952,3352,395+2.57%2,00059億3345万+1.4%9.290.5
11/292,2982,3352,2982,335+1.61%60057億8481万-1.23%9.050.49
11/282,2812,2982,2812,298+0.88%40056億9314万-3.04%8.910.48
11/272,3702,3702,2782,278-2.44%1,20056億4359万-4.16%8.830.47
11/242,3802,3802,3352,335-1.77%40057億8481万-2.06%9.050.49
11/222,3772,3772,3772,377+2.15%10058億8886万-0.54%9.220.49
11/212,3272,3272,3272,327+0.04%30057億6499万-2.64%9.020.48
11/202,3232,3262,3232,326-1.98%90057億6251万-2.56%9.020.48
11/172,3732,3732,3732,373-0.25%20058億7895万-0.54%9.20.49
11/162,4002,4342,3642,379+0.13%80058億9381万-0.34%9.230.5
11/152,3702,3762,3702,376+0.13%70058億8638万-0.46%9.210.49
11/142,4002,4002,3732,373-0.38%20058億7895万-0.67%9.20.49
11/132,3982,4002,3702,382+0.38%80059億125万-0.42%9.240.5
11/102,3732,3772,3732,3730%1,40058億7895万-1.04%9.20.49
11/092,3732,3732,3732,3730%30058億7895万-1%9.20.49
11/082,3732,3782,3732,373-1%1,10058億7895万-1.58%9.20.49
11/072,3882,4002,3732,397-0.08%90059億3841万-0.33%9.30.5
11/062,3732,3992,3232,399+1.1%2,00059億4336万-0.12%9.30.5
11/022,3732,3732,3732,3730%10058億7895万-1.41%9.20.49
11/012,3422,3852,3312,373+3.53%1,90058億7895万-1.86%9.20.49
10/312,3732,3802,2922,292-4.5%80056億7828万-6.18%8.890.48
10/302,3792,4002,3732,400+1.1%80059億4584万-2.48%9.310.5
10/272,4002,4002,3562,374+0.04%1,30058億8143万-3.26%9.210.49
10/262,4452,4452,3732,373-1.13%1,40058億7895万-3.02%9.20.49
10/252,3982,4012,3972,400-1.36%1,40059億4584万-1.52%9.310.5
10/242,4992,4992,4152,433-2.13%1,50060億2759万+0.33%9.430.51
10/232,4872,4872,4202,486-0.04%1,60061億5890万+3.03%9.640.52
10/202,4502,4872,4022,487+1.51%1,00061億6138万+3.71%9.640.52
10/192,5002,5002,3732,450-1.01%1,00060億6971万+2.9%9.50.51
10/182,3732,4752,3232,475+4.3%3,50061億3165万+4.56%9.60.52
10/172,2742,6782,2742,373+4.95%20,60058億7895万+0.94%9.20.49
10/162,2572,2752,2182,261-1.87%4,70056億148万-3.38%8.770.47
10/132,3902,3902,3002,304-3.6%2,60057億801万-1.24%8.930.48
10/122,4382,4382,3712,390+0.08%2,40059億2106万+2.8%9.270.5
10/112,4342,4502,3732,388-1.89%4,60059億1611万+3.24%9.260.5
10/102,4312,4802,4102,434+0.12%3,00060億3007万+5.87%9.440.51
10/062,5102,5322,4302,431-4.18%6,20060億2264万+6.39%9.430.51
10/052,4002,5402,3002,537+7.91%28,10062億8525万+11.76%9.840.53
10/043,0203,2202,3512,351-13.5%186,10058億2444万+4.4%9.120.49
10/032,2492,7182,2492,718+22.54%29,00067億3366万+21.34%10.540.57
10/022,3572,5242,1602,218-4.36%15,90054億9495万+0.23%8.60.46
09/292,5002,5002,2802,319-8.34%7,50057億4517万+5.07%8.990.49
09/282,6212,8502,5252,530-4.56%5,90062億6791万+15.21%9.810.53
09/272,5852,7912,4832,651-11.78%19,50065億6768万+21.66%10.280.56
09/263,2353,2353,0053,005+9.95%28,90074億4469万+39.44%11.650.63
09/252,2732,7332,2302,733+22.39%13,70067億7082万+29.1%10.60.58
09/222,1962,2332,1582,233+1.78%90055億3211万+6.74%8.660.47
09/212,1992,3592,1502,194+3.54%6,70054億3549万+4.98%8.510.46
09/202,1192,1192,1192,119+0.43%20052億4968万+1.39%8.220.45
09/152,1202,1202,1102,110-0.52%40052億2738万+0.91%8.180.44
09/142,1092,1432,1092,121+0.71%80052億5463万+1.39%8.220.45
09/132,1052,1062,1052,106+1.15%30052億1747万+0.62%8.170.44
09/112,0822,0822,0822,0820%20051億5801万-0.57%8.070.44
09/082,0822,0822,0822,082-0.14%30051億5801万-0.72%8.070.44
09/072,0902,0952,0852,085-0.38%30051億6545万-0.81%8.090.44
09/062,0952,0952,0932,093-0.33%40051億8527万-0.52%8.120.44
09/052,0812,1002,0812,100+0.38%20052億261万-0.24%8.140.44
09/012,0922,0922,0922,092+0.19%40051億8279万-0.62%8.110.44
08/312,0912,0912,0882,088+1.61%40051億7288万-0.85%8.10.44
08/302,0552,0552,0552,055-0.29%2,00050億9112万-2.42%7.970.43
08/292,0602,0702,0602,061-0.48%1,20051億599万-2.23%7.990.43
08/282,0872,0872,0712,071-0.1%1,40051億3076万-1.8%8.030.44
08/252,0802,0802,0702,073+0.63%30051億3572万-1.75%8.040.44
08/232,0792,0792,0602,060+0.73%20051億351万-2.46%7.990.43
08/182,0462,0462,0452,045-0.73%40050億6635万-3.26%7.930.43
08/172,0602,0602,0602,0600%20051億351万-2.65%7.990.43
08/162,0882,0882,0602,060-1.34%60051億351万-2.74%7.990.43
08/152,0892,0892,0882,088+1.61%20051億7288万-1.51%8.10.44
08/142,0202,0582,0202,0550%1,80050億9112万-3.11%7.970.43
08/102,1012,1012,0512,055-2.19%1,90050億9112万-3.16%7.970.43
08/092,1502,1502,1012,101-4.5%20052億509万-1.04%8.150.44
08/072,2002,2002,2002,2000%10054億5035万+3.68%8.530.46
08/042,1712,2002,1262,200+3.72%1,40054億5035万+3.92%8.530.46
08/032,1212,1212,1212,121-1.35%10052億5463万+0.47%8.220.45
08/012,1502,1502,1502,150+0.56%10053億2648万+1.99%8.340.45
07/312,1232,1382,1232,138+0.56%20052億9675万+1.57%8.290.45
07/282,1702,1702,1262,126-2.39%40052億6702万+1.09%8.240.45
07/272,1542,1782,1522,178-0.46%1,70053億9585万+3.66%8.450.46
07/262,1502,2002,1502,188+2.39%2,30054億2062万+4.39%8.480.46
07/252,1372,1372,1372,137+0.56%40052億9427万+2.15%8.290.45
07/242,1052,1252,1052,125+0.95%1,70052億6454万+1.72%8.240.45
07/212,0832,1052,0832,105+0.24%80052億1500万+0.86%8.160.44
07/202,1002,1002,1002,100+0.05%10052億261万+0.67%8.140.44
07/192,0992,0992,0992,0990%10052億13万+0.82%8.140.44
07/112,0992,0992,0992,099-0.05%20052億13万+1.01%8.140.44
07/072,1202,1202,1002,100+0.96%1,60052億261万+1.2%8.140.44
07/062,1002,1252,0402,080-1.89%2,40051億5306万+0.39%8.070.44
07/052,1202,1202,1192,1200%50052億5216万+2.42%8.220.45