時価総額

2023/07/27～2023/12/21

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
12/214,2104,2504,1204,145-2.13%8,70099億4800万-7.52%6.20.67
12/204,2104,3954,2104,235+0.59%2,400101億6400万-5.78%6.340.68
12/194,2454,2704,2054,210-0.82%2,600101億400万-6.53%6.30.68
12/184,3654,3654,2354,245-1.51%7,300101億8800万-6.02%6.350.69
12/154,3554,3754,3054,310-0.35%900103億4400万-4.79%6.450.7
12/144,4104,4104,3254,325-2.7%1,400103億8000万-4.59%6.470.7
12/134,4304,4554,4254,445-1%800106億6800万-2.14%6.650.72
12/124,5104,5104,4304,490-0.22%1,000107億7600万-1.32%6.720.72
12/114,5004,5104,4804,500+0.45%800108億-1.25%6.730.73
12/084,6254,6304,4754,480-3.97%6,200107億5200万-1.65%6.70.72
12/074,6204,6654,6204,665+0.32%1,700111億9600万+2.53%6.980.75
12/064,7304,7304,6504,650-0.53%2,200111億6000万+2.54%6.960.75
12/054,7204,7204,6754,675-0.74%400112億2000万+3.41%6.990.75
12/044,7004,7104,6604,710+0.64%700113億400万+4.43%7.050.76
12/014,5904,6804,5904,680+1.96%800112億3200万+4.07%70.76
11/304,6004,6454,5804,590+0.66%1,200110億1600万+2.36%6.870.74
11/294,5604,5604,5604,5600%200109億4400万+1.97%6.820.74
11/284,6304,6354,5604,560-0.87%1,000109億4400万+2.27%6.820.74
11/274,5254,6004,5254,600+1.1%2,700110億4000万+3.44%6.880.74
11/244,5404,5504,5004,5500%700109億2000万+2.66%6.810.73
11/224,5204,5504,5054,550+1.11%500109億2000万+2.99%6.810.73
11/214,5004,5004,5004,500+0.33%200108億+2.16%6.730.73
11/204,4354,5604,4354,485+0.9%2,800107億6400万+2.07%6.710.72
11/174,4454,4454,4454,445+0.11%100106億6800万+1.37%6.650.72
11/164,4804,4954,4404,440-0.89%1,800106億5600万+1.49%6.640.72
11/154,4904,4954,4804,480+0.79%400107億5200万+2.59%6.70.72
11/144,5404,5404,4454,445-2.09%1,500106億6800万+2%6.650.72
11/134,5004,5404,5004,540+1.11%200108億9600万+4.37%6.790.73
11/104,5054,5154,4854,490+0.22%500107億7600万+3.48%6.720.72
11/094,5104,5754,4754,480-1.32%2,900107億5200万+3.54%6.70.72
11/084,6454,7004,5254,540-2.37%7,100108億9600万+4.97%6.790.73
11/074,6354,7754,6354,6500%8,200111億6000万+7.64%6.960.75
11/064,6004,8004,5754,650+4.49%13,700111億6000万+8.01%6.960.75
11/024,4004,4904,4004,450+2.18%2,600106億8000万+3.73%6.660.72
11/014,3554,3554,2104,355+1.4%1,600104億5200万+1.68%6.520.7
10/314,3404,3404,2654,295-0.23%1,300103億800万+0.49%6.430.69
10/304,3004,3754,3004,305-2.05%1,600103億3200万+0.84%6.440.69
10/274,4304,4304,3954,395-0.11%700105億4800万+3.12%6.580.71
10/264,4154,4154,4004,400+1.27%600105億6000万+3.55%6.580.71
10/254,2954,3454,2954,345+1.16%300104億2800万+2.65%6.50.7
10/244,2754,3704,2554,295+1.3%1,100103億800万+1.73%6.430.69
10/234,2504,2504,2404,240-0.24%300101億7600万+0.59%6.340.68
10/204,2304,2504,2154,250+0.83%400102億+1.02%6.360.69
10/194,2254,2304,2004,215+0.12%500101億1600万+0.4%6.310.68
10/184,2354,2354,2104,210-0.59%200101億400万+0.5%6.30.68
10/174,2354,2404,2104,235+0.36%600101億6400万+1.32%6.340.68
10/164,2404,2404,1754,220-0.71%800101億2800万+1.2%6.310.68
10/134,2504,2504,2504,250+0.95%200102億+2.14%6.360.69
10/124,2554,2554,2104,210-0.59%200101億400万+1.45%6.30.68
10/114,2404,2404,2354,235-0.12%300101億6400万+2.29%6.340.68
10/104,1904,2404,1904,240-0.47%1,100101億7600万+2.69%6.340.68
10/064,2604,2604,2604,2600%100102億2400万+3.47%6.370.69
10/054,2604,2704,2254,260+1.67%2,600102億2400万+3.8%6.370.69
10/044,3454,3454,1054,190-5.2%2,100100億5600万+2.39%6.270.68
10/034,4154,4204,4154,420+0.11%200106億800万+8.25%6.610.71
10/024,3754,4204,2704,415+3.27%5,100105億9600万+8.66%6.610.71
09/294,2904,2904,2504,275-0.35%1,400102億6000万+5.74%6.40.69
09/284,2804,3604,2304,290+0.59%5,700102億9600万+6.48%6.420.7
09/274,4054,4304,1504,265+3.39%4,500102億3600万+6.25%6.380.69
09/264,1754,1754,1204,125-1.2%80099億+3.15%6.170.67
09/254,1504,1904,1404,175+0.85%5,000100億2000万+4.66%6.250.68
09/224,1354,1504,1204,140+1.85%7,00099億3600万+4.15%6.190.67
09/214,0404,0954,0304,065+1.37%1,90097億5600万+2.57%6.080.66
09/204,0654,1504,0004,010-1.35%4,30096億2400万+1.39%60.65
09/194,1604,1604,0654,065-1.33%2,30097億5600万+2.94%6.080.66
09/154,0704,1204,0554,120+1.98%2,70098億8800万+4.57%6.160.67
09/144,0204,0854,0004,040+0.75%2,80096億9600万+2.88%6.040.66
09/134,0054,0254,0054,010+0.12%1,90096億2400万+2.3%60.65
09/124,0054,0054,0004,005+0.5%70096億1200万+2.38%5.990.65
09/113,9853,9953,9853,985+0.38%70095億6400万+2.23%5.960.65
09/084,0004,0003,9403,970-0.75%40095億2800万+2.56%5.940.64
09/074,0004,0004,0004,000+0.76%1,20096億+3.98%5.980.65
09/063,9753,9903,9703,970+0.13%80095億2800万+3.85%5.940.64
09/053,9453,9653,9003,965-0.25%1,30095億1600万+4.34%5.930.64
09/043,9853,9853,9753,975+1.27%60095億4000万+5.3%5.950.65
08/313,9653,9653,9253,925-0.38%60094億2000万+4.69%5.870.64
08/303,9053,9803,9053,940-0.63%1,70094億5600万+5.77%5.90.64
08/293,9753,9953,9553,965+0.13%2,10095億1600万+7.1%5.930.64
08/283,9253,9603,9253,960+1.15%2,40095億400万+7.64%5.920.64
08/253,9153,9153,9153,9150%20093億9600万+7.11%5.860.64
08/243,9203,9203,8853,915-0.13%80093億9600万+7.76%5.860.64
08/233,9203,9203,9203,9200%30094億800万+8.53%5.870.64
08/223,9053,9203,9053,920+0.38%1,30094億800万+9.16%5.870.64
08/213,9003,9053,9003,905+0.9%70093億7200万+9.38%5.840.63
08/183,8153,8753,8153,870+1.44%2,70092億8800万+9.04%5.790.63
08/173,8353,8353,8153,815-0.52%60091億5600万+8.2%5.710.62
08/163,8803,8803,8203,835-1.16%1,30092億400万+9.32%5.740.62
08/153,8603,8803,8253,880+0.52%60093億1200万+11.17%5.810.63
08/143,8603,8853,8253,860+0.92%1,50092億6400万+11.3%5.780.63
08/103,8603,8603,8053,825+0.53%50091億8000万+11%5.720.62
08/093,8753,8753,8053,805-1.81%1,70091億3200万+11.16%5.690.62
08/083,8103,8853,8103,875+1.97%2,00093億+13.87%5.80.63
08/073,6153,8003,6153,800+4.11%5,70091億2000万+12.46%5.690.62
08/043,3254,0103,3253,650+9.77%20,50087億6000万+8.66%5.460.59
08/033,3953,4203,3253,325-0.89%90079億8000万-0.57%4.970.54
08/023,3803,4153,3553,355-1.32%2,50080億5200万+0.39%5.020.55
08/013,3853,4003,3853,4000%20081億6000万+1.83%5.090.55
07/313,3703,4003,3003,400+1.8%2,60081億6000万+2.01%5.090.55
07/283,3353,3403,2903,340+0.6%1,90080億1600万+0.39%50.54
07/273,2753,3253,2703,320-0.3%1,50079億6800万-0.06%4.970.54