時価総額

2023/07/18～2023/12/11

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
12/112,3172,3712,3162,345+1.96%97,600532億7840万-1.64%4.850.62
12/082,3432,3602,2962,300-1.67%117,200522億5600万-3.77%4.750.61
12/072,3522,3622,3272,339-0.51%108,500531億4208万-2.58%4.840.62
12/062,3232,3512,3052,351+0.86%138,900534億1472万-2.49%4.860.62
12/052,3732,3822,3312,331-1.4%108,600529億6032万-3.6%4.820.62
12/042,3512,3912,3432,364+0.55%100,200537億1008万-2.76%4.890.62
12/012,3862,3882,3472,351-1.34%95,300534億1472万-3.57%4.860.62
11/302,3422,4002,3422,383+1.79%132,700541億4176万-2.58%4.930.63
11/292,3702,3852,3412,341-1.68%155,600531億8752万-4.57%4.840.62
11/282,3712,3882,3562,381+0.21%107,300540億9632万-3.21%4.920.63
11/272,3972,4032,3672,376-0.88%148,900539億8272万-3.65%4.910.63
11/242,4152,4232,3972,397+0.84%130,200544億5984万-2.99%4.960.63
11/222,3702,4172,3572,377+1.02%138,500540億544万-4.08%4.910.63
11/212,3472,3682,3322,353-0.3%111,300534億6016万-5.27%4.860.62
11/202,3722,4042,3492,360-0.63%125,300536億1920万-5.26%4.880.62
11/172,3502,3752,3372,375-0.29%120,800539億6000万-5%4.910.63
11/162,3972,4232,3712,382-0.96%148,900541億1904万-5.18%4.920.63
11/152,3712,4222,3652,405+2.47%233,900546億4160万-4.75%4.970.64
11/142,3582,3782,3152,347-0.84%275,200533億2384万-7.56%4.850.62
11/132,4102,4332,3382,367-3.27%328,300537億7824万-7.29%4.890.63
11/102,4352,4572,3882,447-0.37%153,500555億9584万-4.67%5.060.65
11/092,3702,4732,3512,456+1.49%229,900558億32万-4.55%5.080.65
11/082,5442,5592,4122,420-3.08%286,500549億8240万-6.31%50.64
11/072,5382,5452,4712,497-2.19%195,900567億3184万-3.78%5.160.66
11/062,5132,5802,4872,553+2.16%212,700580億416万-2.07%5.280.67
11/022,6182,6402,4862,499-3.25%274,000567億7728万-4.65%5.170.66
11/012,6202,6352,5092,583+0.51%264,300586億8576万-2.12%5.340.68
10/312,5212,6542,4632,570+1.18%514,400583億9040万-3.09%5.310.68
10/302,6232,6452,5152,540-4.01%665,200577億880万-4.8%5.250.67
10/272,5892,6512,5542,646+4.21%233,500601億1712万-1.45%5.470.7
10/262,5212,5862,5162,539-0.98%161,600576億8608万-5.82%5.250.67
10/252,6092,6102,5482,564+0.16%153,400582億5408万-5.53%5.30.68
10/242,5202,5712,4222,560+1.87%208,000581億6320万-6.23%5.290.68
10/232,5472,5592,4982,513-0.44%123,200570億9536万-8.35%5.190.66
10/202,4802,5362,4582,524+0.8%139,800573億4528万-8.42%5.220.67
10/192,5142,5372,4832,504-2.34%159,600568億9088万-9.5%5.180.66
10/182,5712,5782,5252,564+1.71%100,600582億5408万-7.77%5.30.68
10/172,5962,6252,5132,521-0.28%165,300572億7712万-9.71%5.210.67
10/162,5602,5682,5112,528-2.17%177,400574億3616万-9.94%5.230.67
10/132,6472,6682,5802,584-3.76%259,700587億848万-8.43%5.340.68
10/122,7582,7582,6662,685-1.14%126,200610億320万-5.26%5.550.71
10/112,7552,7602,7012,716-1.09%93,700617億752万-4.5%5.610.72
10/102,7212,7702,7112,746+1.55%140,400623億8912万-3.78%5.680.73
10/062,7032,7502,6882,704+0.07%86,200614億3488万-5.42%5.590.71
10/052,6522,7172,6482,702+3.17%173,100613億8944万-5.69%5.590.71
10/042,6812,7272,6132,619-2.64%386,200595億368万-8.62%5.410.69
10/032,6982,7722,6862,690-1.65%216,800611億1680万-6.37%5.560.71
10/022,7922,8122,7352,735-1.94%183,400621億3920万-4.9%5.650.72
09/292,9152,9222,7642,789-4.03%239,900633億6608万-2.99%5.770.7
09/282,8722,9472,8712,906-1.02%103,400660億2432万+1.11%6.010.73
09/272,8802,9362,8742,936+0.75%146,800667億592万+2.3%6.070.74
09/262,9602,9602,8762,914-1.95%235,700662億608万+1.82%6.020.73
09/252,9643,0052,9392,972+0.34%162,900675億2384万+4.06%6.140.75
09/222,9052,9722,8982,962+1.26%196,200672億9664万+4.08%6.120.74
09/212,9553,0002,8882,925-2.17%295,100664億5600万+2.96%6.050.73
09/202,9493,0702,9272,990+1.08%365,700679億3280万+5.5%6.180.75
09/192,8692,9582,8162,958+3.5%405,200672億576万+4.78%6.110.74
09/152,8452,9302,8082,858-0.52%397,600649億3376万+1.78%5.910.72
09/143,0103,0302,8252,873+2.61%1,312,900652億7456万+2.68%5.940.72
09/132,8072,8312,7892,800-0.88%97,000636億1600万+0.11%5.790.7
09/122,8632,8802,8162,825-1.33%78,300641億8400万+0.78%5.840.71
09/112,8892,9172,8492,863-0.69%83,700650億4736万+1.96%5.920.72
09/082,9242,9242,8662,883-0.93%87,500655億176万+2.52%5.960.72
09/072,8822,9302,8602,910+0.87%107,100661億1520万+3.19%6.020.73
09/062,9562,9562,8652,885-2.17%155,600655億4720万+1.94%5.960.72
09/052,9502,9772,9052,949-0.3%148,600670億128万+3.58%6.10.74
09/042,8982,9622,8592,958+2.89%170,800672億576万+3.79%6.110.74
09/012,8202,9112,8132,875+0.59%198,900653億2000万+0.95%5.940.72
08/312,7702,8732,7462,858+5.07%354,000649億3376万+0.25%5.910.72
08/302,7892,8012,7182,720-2.12%145,500617億9840万-4.63%5.620.68
08/292,7712,7792,7482,779-0.29%97,500631億3888万-2.73%5.740.7
08/282,7402,8342,7302,787+3.38%193,300633億2064万-2.48%5.760.7
08/252,7202,7472,6832,696-2.67%161,800612億5312万-5.7%5.570.68
08/242,8062,8092,7462,770-1.11%91,000629億3440万-3.25%5.730.7
08/232,7352,8152,7262,801+2.34%105,100636億3872万-2.3%5.790.7
08/222,7792,7842,7062,737-0.94%181,500621億8464万-4.63%5.660.69
08/212,7052,7842,6942,763+0.95%177,400627億7536万-3.73%5.710.69
08/182,7592,7692,7002,737-2.98%228,800621億8464万-4.67%5.660.69
08/172,7182,8432,6852,821+2.77%284,200640億9312万-1.71%5.830.71
08/162,6562,7922,6392,745+0.81%387,800623億6640万-4.32%5.670.69
08/152,6032,7412,5702,723+5.67%405,700618億6656万-5.09%5.630.68
08/142,6622,6622,5612,577-1.57%509,000585億4944万-10.24%5.330.65
08/102,7562,7582,5942,618-7.59%763,900594億8096万-9.13%5.410.66
08/092,9272,9452,8002,833-4.13%378,300643億6576万-2.07%5.860.71
08/082,9703,0202,9072,955-0.37%276,400671億3760万+2.07%6.110.74
08/072,9683,0102,8912,966+0.78%479,900673億8752万+2.56%6.130.75
08/043,1053,1052,9102,943-5.22%645,000668億6496万+1.94%6.080.74
08/033,1203,1803,0703,105-1.11%334,300705億4560万+7.85%6.420.78
08/023,3953,4703,1153,140-5.71%701,100713億4080万+9.71%6.490.79
08/013,2553,6153,2553,330+10.45%2,000,300756億5760万+17.13%6.880.84
07/312,9603,0352,9423,015+3.4%387,100685億80万+7.07%6.230.76
07/282,9072,9322,8492,916-0.58%332,300662億5152万+4.11%6.030.73
07/272,8682,9482,8632,933+1.91%214,700666億3776万+5.05%6.060.74
07/262,8632,9082,8152,878+0.74%260,300653億8816万+3.45%5.950.72
07/252,7782,8612,7272,857+1.82%196,700649億1104万+3.1%5.910.72
07/242,7992,8292,7582,8060%220,100637億5232万+1.59%5.80.71
07/212,7792,8152,7362,806+0.54%168,000637億5232万+1.93%5.80.71
07/202,8382,8552,7762,791-2.85%230,600634億1152万+1.71%5.770.7
07/192,8372,8752,8162,873+0.1%183,600652億7456万+5.08%5.940.72
07/182,7532,8802,7392,870+4.25%225,400652億640万+5.4%5.930.72