時価総額

2023/05/29～2023/11/09

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
11/096,9506,9506,8506,900-1%1,200349億6920万+1%18.111.36
11/087,0007,0006,9506,970+0.14%1,500353億2396万+2.12%18.291.38
11/077,0007,0006,9306,960-0.57%600352億7328万+2.05%18.261.38
11/066,8607,1006,8607,000+2.04%3,500354億7600万+2.64%18.371.38
11/026,8606,8606,8306,860+0.88%500347億6648万+0.7%181.36
11/016,7906,8006,7306,800+1.04%2,800344億6240万-0.13%17.841.34
10/316,6506,7806,6506,730+1.36%2,200341億764万-1.15%17.661.33
10/306,6206,6806,5306,640-0.3%1,300336億5152万-2.47%17.431.31
10/276,8006,8006,6606,660-2.49%3,400337億5288万-2.12%17.481.32
10/266,8706,9306,8306,830-0.29%1,200346億1444万+0.47%17.921.35
10/256,8506,8806,8406,850+0.44%500347億1580万+0.91%17.981.35
10/246,8706,8706,8106,820-0.58%1,500345億6376万+0.62%17.91.35
10/236,9606,9606,8106,8600%1,000347億6648万+1.36%181.36
10/206,8606,8806,8606,860-0.29%300347億6648万+1.54%181.36
10/196,9106,9106,8506,880-0.58%900348億6784万+2.02%18.051.36
10/186,9306,9406,8606,920+0.29%1,000350億7056万+2.88%18.161.37
10/176,8006,9006,8006,900+2.37%1,100349億6920万+2.88%18.111.36
10/166,9506,9806,7406,740-1.89%4,600341億5832万+0.7%17.691.33
10/136,8706,9006,8706,870-0.43%900348億1716万+2.74%18.031.36
10/126,9006,9006,8406,9000%2,300349億6920万+3.39%18.111.36
10/116,8606,9106,8606,900+1.02%600349億6920万+3.59%18.111.36
10/106,6907,0006,6906,830+2.4%4,400346億1444万+2.74%17.921.35
10/066,5806,6906,5806,670-1.19%2,700338億356万+0.56%17.51.32
10/056,7506,7506,6506,750+0.75%2,000342億900万+1.89%17.711.33
10/046,7006,7506,6706,700-0.45%2,000339億5560万+1.3%17.581.32
10/036,8506,8506,7106,730-1.46%3,600341億764万+1.91%17.661.33
10/026,9906,9906,8206,830-2.15%2,900346億1444万+3.58%17.921.35
09/296,8107,0106,8106,980+2.65%4,000353億7464万+6.08%18.321.42
09/286,7806,8006,7506,800+0.29%3,300344億6240万+3.69%17.851.38
09/276,7706,7806,7106,780+0.15%1,100343億6104万+3.59%17.791.38
09/266,7007,3406,6806,770+0.74%6,100343億1036万+3.71%17.771.37
09/256,5806,7206,5806,720+2.75%1,400340億5696万+3.11%17.641.36
09/226,5306,5706,5306,540+0.15%1,200331億4472万+0.46%17.161.33
09/216,5406,5706,5306,530-0.76%1,100330億9404万+0.31%17.141.32
09/206,5106,5906,5106,580-0.15%1,300333億4744万+1.09%17.271.33
09/196,5606,5906,5106,590+0.3%800333億9812万+1.15%17.291.34
09/156,5606,6206,5106,570+0.15%3,800332億9676万+1.22%17.241.33
09/146,5906,5906,5006,560+0.15%1,500332億4608万+1.45%17.221.33
09/136,4506,5506,4406,550+1.71%900331億9540万+1.87%17.191.33
09/126,4606,5006,4406,4400%900326億3792万+0.67%16.91.31
09/116,5606,5906,3606,440-1.83%3,500326億3792万+1.16%16.91.31
09/086,5606,5606,5206,560-0.3%1,100332億4608万+3.57%17.221.33
09/076,5806,5906,5406,580+0.3%800333億4744万+4.46%17.271.33
09/066,5506,5806,5406,5600%700332億4608万+4.73%17.221.33
09/056,5606,6006,5406,560-0.15%1,200332億4608万+5.31%17.221.33
09/046,6006,6006,4706,570+1.7%1,800332億9676万+6.07%17.241.33
09/016,5106,5106,4606,460-0.31%1,500327億3928万+4.92%16.951.31
08/316,4806,4806,4806,480+0.31%100328億4064万+5.81%17.011.31
08/306,5306,5306,4606,460-0.15%1,000327億3928万+6.06%16.951.31
08/296,5006,5106,4706,4700%800327億8996万+6.78%16.981.31
08/286,5006,5306,4706,4700%1,100327億8996万+7.35%16.981.31
08/256,5406,5406,4706,470+0.47%1,200327億8996万+7.89%16.981.31
08/246,5706,5706,4306,440-0.62%900326億3792万+7.91%16.91.31
08/236,3606,4806,3606,480+1.89%1,000328億4064万+9.09%17.011.31
08/226,4906,4906,3606,360-2%1,100322億3248万+7.6%16.691.29
08/216,5106,5106,4506,490-0.61%400328億9132万+10.26%17.031.32
08/186,5706,5706,4506,530-0.31%1,900330億9404万+11.45%17.141.32
08/176,4706,5506,4706,550+0.77%1,400331億9540万+12.35%17.191.33
08/166,6906,6906,4606,500-3.42%5,100329億4200万+12.05%17.061.32
08/156,4006,9706,3706,730+12.17%15,300341億764万+16.72%17.661.37
08/146,0806,2405,9806,000+0.84%21,500304億800万+4.9%15.751.22
08/105,6606,1005,6605,950+5.12%16,300301億5460万+4.31%15.611.21
08/095,6905,6905,6605,660-0.88%300286億8488万-0.53%14.851.15
08/025,7005,7105,7005,710+0.88%300289億3828万+0.32%14.981.16
08/015,6605,6605,6605,6600%100286億8488万-0.58%14.851.15
07/315,6905,6905,6605,660-0.18%200286億8488万-0.61%14.851.15
07/285,7005,7005,6705,670-0.53%1,400287億3556万-0.47%14.881.15
07/275,7005,7205,6705,7000%800288億8760万-0.04%14.961.16
07/265,6705,7005,6705,700+0.53%1,200288億8760万0%14.961.16
07/255,6905,6905,6705,670+0.18%200287億3556万-0.42%14.881.15
07/245,6605,6605,6605,660+0.53%100286億8488万-0.49%14.851.15
07/145,6505,6505,6305,630-0.35%200285億3284万-0.92%14.771.14
07/135,6505,6505,6505,650-0.18%200286億3420万-0.48%14.831.15
07/115,6705,6705,6605,660-0.18%200286億8488万-0.19%14.851.15
07/105,7305,8305,6505,670-1.05%5,200287億3556万+0.09%14.881.15
07/075,7305,7305,7305,7300%100290億3964万+1.24%15.041.16
07/065,7205,7505,7205,730-0.52%700290億3964万+1.34%15.041.16
07/055,7505,7605,7105,760+0.35%2,700291億9168万+2.04%15.121.17
07/045,8105,8105,7405,740-0.17%1,700290億9032万+1.86%15.061.16
07/035,8005,8005,7505,750-1.03%700291億4100万+2.19%15.091.17
06/305,8105,8105,8105,8100%600294億4508万+3.42%15.251.19
06/295,8305,8405,7105,810-0.17%3,200294億4508万+3.55%15.281.2
06/285,8905,9205,7705,820+3.56%4,700294億9576万+3.87%15.31.2
06/275,6205,6205,6205,620+0.54%100284億8216万+0.46%14.781.16
06/225,5905,5905,5905,590+0.18%200283億3012万-0.07%14.71.15
06/205,6005,6905,4905,580-0.53%2,300282億7944万-0.36%14.671.15
06/195,7005,7005,4705,610-1.58%5,300284億3148万+0.07%14.751.15
06/155,7005,7005,7005,700-0.87%100288億8760万+1.53%14.991.17
06/135,7505,7505,7405,750+0.88%2,500291億4100万+2.42%15.121.18
06/125,7105,7305,6505,700-0.18%2,600288億8760万+1.57%14.991.17
06/095,6105,7205,6105,710-1.72%1,700289億3828万+1.76%15.011.18
06/085,6405,8105,6005,810+3.01%1,200294億4508万+3.57%15.281.2
06/075,6005,7805,5905,640+1.81%4,200285億8352万+0.66%14.831.16
06/065,5305,5505,5205,540+0.18%600280億7672万-1.16%14.571.14
06/055,5505,5505,5305,530+0.55%200280億2604万-1.48%14.541.14
06/025,5705,5705,5005,500-0.36%1,300278億7400万-2.27%14.461.13
06/015,5705,5705,5105,520+0.36%400279億7536万-2.23%14.511.14
05/315,5505,5505,5005,500-0.18%300278億7400万-2.84%14.461.13
05/305,5505,5705,5105,510-0.36%700279億2468万-2.92%14.491.13
05/295,5805,5805,5305,530-0.9%300280億2604万-2.78%14.541.14