時価総額

2023/09/21～2024/02/19

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
2024
02/192,7322,8262,7122,826+3.86%167,600642億672万+3.78%5.840.75
02/162,7292,7292,6912,721+0.52%101,200618億2112万+0.15%5.620.72
02/152,7562,7562,6942,707-1.78%101,000615億304万-0.33%5.60.72
02/142,7302,7672,7282,756+0.11%99,900626億1632万+1.51%5.70.73
02/132,7762,7792,7122,753-0.11%117,100625億4816万+1.51%5.690.73
02/092,7252,7742,7202,756+0.69%138,600626億1632万+1.85%5.70.73
02/082,7152,7582,7062,737+1.18%125,100621億8464万+1.37%5.660.72
02/072,7062,7172,6652,705-0.04%109,900614億5760万+0.6%5.590.71
02/062,7682,7682,7062,706-2.2%113,400614億8032万+0.97%5.590.72
02/052,7062,7822,6922,767+2.29%229,400628億6624万+3.59%5.720.73
02/022,6402,7102,6342,705+2.42%275,500614億5760万+1.73%5.590.71
02/012,7042,7042,5912,641-5.81%614,600600億352万-0.34%5.460.7
01/312,7402,8042,7332,804+2.52%268,600637億688万+6.05%5.80.74
01/302,7752,7882,7352,735-0.76%162,200621億3920万+3.99%5.650.72
01/292,7162,7692,7052,756+2.64%166,300626億1632万+5.27%5.70.73
01/262,7302,7332,6772,685-2.33%170,700610億320万+3.15%5.550.71
01/252,7472,7652,7142,749+0.66%123,100624億5728万+6.1%5.680.73
01/242,7462,7522,7062,731+0.07%96,800620億4832万+6.06%5.650.72
01/232,7472,7752,7292,729-0.11%152,600620億288万+6.64%5.640.72
01/222,6492,7322,6442,732+3.8%136,800620億7104万+7.43%5.650.72
01/192,6632,6652,6222,632-0.98%122,300597億9904万+4.2%5.440.7
01/182,6472,6632,6292,658+0.3%114,600603億8976万+5.69%5.490.7
01/172,7102,7102,6502,650-2%164,400602億800万+6%5.480.7
01/162,7372,7372,6832,704-0.73%128,300614億3488万+8.68%5.590.71
01/152,7162,7332,6872,724+1.68%129,000618億8928万+10.11%5.630.72
01/122,6852,6882,6472,679-0.52%140,700608億6688万+8.99%5.540.71
01/112,7112,7142,6592,693-0.15%173,300611億8496万+10.14%5.570.71
01/102,6982,7082,6742,697+0.67%138,600612億7584万+10.9%5.580.71
01/092,6552,6792,6332,679+3.44%180,900608億6688万+10.75%5.540.71
01/052,6222,6222,5612,590-0.46%110,800588億4480万+7.65%5.350.68
01/042,5002,6022,4732,602+5.34%158,300591億1744万+8.55%5.380.69
2023
12/292,4812,4922,4562,470-0.84%108,700561億1840万+3.43%5.110.65
12/282,4872,5002,4702,491+0.97%64,300565億9552万+4.44%5.150.66
12/272,4892,4942,4522,467-0.64%105,900560億5024万+3.61%5.10.65
12/262,4702,5092,4702,483+0.81%98,800564億1376万+4.5%5.130.66
12/252,5102,5302,4572,463-1.04%139,400559億5936万+3.88%5.090.65
12/222,4722,5272,4702,489+1.3%203,300565億5008万+5.11%5.150.66
12/212,4132,4762,3962,457+0.7%150,000558億2304万+3.98%5.080.65
12/202,4362,4742,4192,440+2.01%174,700554億3680万+3.35%5.040.64
12/192,3772,4022,3482,392+0.63%120,600543億4624万+1.44%4.940.63
12/182,3782,4322,3542,377+1.11%199,800540億544万+0.85%4.910.63
12/152,3492,3752,3412,351+0.99%184,300534億1472万-0.34%4.860.62
12/142,3502,3852,3282,3280%145,200528億9216万-1.52%4.810.61
12/132,3272,3432,3092,328+0.87%77,000528億9216万-1.65%4.810.61
12/122,3432,3432,3042,308-1.58%101,600524億3776万-2.78%4.770.61
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