時価総額

2023/03/16～2023/08/09

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
08/092,4872,5122,4712,487+0.04%113,000677億2413万-2.7%15.891.16
08/082,4972,5052,4472,486-0.36%148,500676億9690万-3.16%15.881.16
08/072,5012,5342,4362,495+1.8%233,700679億4198万-3.26%15.941.17
08/042,4602,4722,4352,451-0.57%134,300667億4381万-5.33%15.661.15
08/032,5302,5362,4652,465-2.91%146,000671億2504万-5.23%15.751.15
08/022,5622,5712,5312,539-0.98%106,500691億4016万-2.76%16.221.19
08/012,5562,5772,5522,564-0.04%93,900698億2094万-1.95%16.381.2
07/312,5312,5722,5202,565+2.56%225,800698億4817万-2.02%16.391.2
07/282,4872,5012,4532,501-0.36%568,300681億537万-4.58%15.981.17
07/272,5102,5102,4902,510-0.2%180,700683億5045万-4.53%16.031.17
07/262,5372,5372,5082,515-0.87%128,000684億8661万-4.63%16.071.18
07/252,5452,5492,5162,537-0.12%105,700690億8569万-4.05%16.211.19
07/242,5452,5482,5272,540+1.11%75,300691億6739万-4.08%16.231.19
07/212,5222,5282,5022,512-1.3%161,900684億491万-5.24%16.051.17
07/202,5672,5832,5452,545-2.08%106,600693億354万-4.14%16.261.19
07/192,6042,6252,5682,599+0.78%91,900707億7403万-2.11%16.61.22
07/182,5512,5792,5432,579+1.3%75,200702億2941万-2.79%16.481.21
07/142,5422,5562,5062,546+0.2%96,400693億3078万-3.96%16.261.19
07/132,5482,5572,5142,541-0.35%110,700691億9462万-4.08%16.231.19
07/122,6302,6302,5502,550-3.04%121,200694億3970万-3.66%16.291.19
07/112,6472,6662,6222,630-0.11%106,800716億1820万-0.57%16.81.23
07/102,6492,6692,6022,633-0.83%203,300716億9989万-0.3%16.821.23
07/072,6692,6992,6552,655-1.78%121,000722億9898万+0.64%16.961.24
07/062,7102,7422,7032,703-1.53%91,500736億608万+2.66%17.271.26
07/052,7532,7542,7332,745-1.19%101,500747億4980万+4.57%17.541.28
07/042,7722,7842,7592,778-0.29%54,600756億4843万+6.19%17.751.3
07/032,7582,7892,7562,786+2.01%79,900758億6628万+6.83%17.81.3
06/302,7232,7532,7132,731-0.76%127,500743億6856万+5.04%17.451.28
06/292,7262,7652,7152,752+0.95%130,300749億4041万+6.09%17.581.29
06/282,6612,7282,6602,726+3.73%130,000742億3240万+5.25%17.411.27
06/272,6182,6392,5962,628-0.38%92,700715億6374万+1.58%16.791.23
06/262,6502,6632,6162,638-0.64%81,700718億3605万+1.93%16.851.23
06/232,7012,7172,6432,655-1.52%92,600722億9898万+2.43%16.961.24
06/222,7192,7382,6852,696-0.26%143,700734億1546万+4.01%17.221.26
06/212,6742,7122,6632,703+0.67%113,100736億608万+4.32%17.271.26
06/202,6372,6892,6312,685+1.36%130,400731億1592万+3.75%17.151.26
06/192,6192,6582,6172,649+1.69%108,700721億3559万+2.4%16.921.24
06/162,6122,6212,5872,605-0.08%124,100709億3742万+0.58%16.641.22
06/152,5852,6192,5822,607+1.64%99,100709億9188万+0.46%16.651.22
06/142,5562,5752,5482,565+1.26%128,400698億4817万-1.42%16.391.2
06/132,5402,5402,5152,533+0.4%107,100689億7677万-3.02%16.181.18
06/122,4992,5302,4942,523+1.08%126,500687億446万-3.81%16.121.18
06/092,5172,5172,4862,496-0.16%209,200679億6921万-5.24%15.951.17
06/082,5002,5152,4702,500-0.6%251,800680億7814万-5.41%15.971.17
06/072,5342,5432,5022,515-0.16%196,500684億8661万-5.17%16.071.18
06/062,5302,5382,5052,519-1.52%150,600685億9553万-5.3%16.091.18
06/052,5392,5582,5082,558+1.55%159,100696億5755万-4.02%16.341.2
06/022,5072,5372,4962,519+0.56%153,000685億9553万-5.62%16.091.18
06/012,5462,5472,4962,505-1.14%136,600682億1429万-6.43%161.17
05/312,5332,5702,5132,534-1.25%228,300690億400万-5.62%16.191.18
05/302,5512,5852,5452,566-0.81%140,900698億7540万-4.61%16.391.2
05/292,6302,6342,5832,587-0.08%149,100704億4726万-4.04%16.531.21
05/262,6382,6422,5872,589-2.19%138,500705億172万-4%16.541.21
05/252,6362,6642,6292,647-0.26%85,200720億8113万-1.89%16.911.24
05/242,6412,6692,6312,654-0.34%98,200722億7175万-1.59%16.951.24
05/232,7262,7382,6592,663-2.1%128,900725億1683万-1.22%17.011.25
05/222,6672,7272,6552,720+1.99%119,400740億6901万+1%17.381.27
05/192,6552,6762,6412,667+0.19%123,700726億2576万-0.74%17.041.25
05/182,6412,6732,6072,662+0.83%206,100724億8960万-0.82%17.011.24
05/172,6582,6602,6222,640-0.68%146,800718億9051万-1.46%16.871.23
05/162,7122,7282,6282,658-1.88%168,500723億8068万-0.67%16.981.24
05/152,7692,8132,7062,709-1.35%153,200737億6947万+1.38%17.311.27
05/122,7892,7992,7372,746-1.15%83,300747億7703万+2.96%17.541.28
05/112,7692,8032,7632,778-1.1%50,100756億4843万+4.32%17.751.3
05/102,8222,8292,7882,809-0.46%75,000764億9260万+5.6%17.941.31
05/092,7972,8272,7912,822+1.58%111,300768億4660万+6.25%18.031.32
05/082,7452,7982,7432,778+1.5%112,600756億4843万+4.83%17.751.3
05/022,7292,7452,7192,737+0.66%73,600745億3195万+3.36%17.481.28
05/012,7212,7362,7092,719+0.44%53,700740億4178万+2.88%17.371.27
04/282,6922,7072,6752,707+1.73%73,500737億1501万+2.5%17.291.27
04/272,6522,6712,6432,661+0.53%61,000724億6237万+0.87%171.24
04/262,6942,6942,6462,647-2.47%82,300720億8113万+0.42%16.911.24
04/252,7002,7362,7002,714+0.37%75,200739億563万+2.96%17.341.27
04/242,7002,7382,6902,704+1.05%64,900736億3331万+2.7%17.271.26
04/212,7002,7312,6702,676-1.11%78,600728億7084万+1.75%17.11.25
04/202,6582,7392,6582,706+3.76%144,500736億8778万+2.93%17.291.27
04/192,6312,6322,5952,608-0.84%35,300710億1911万-0.69%16.661.22
04/182,6372,6452,6222,630+0.46%34,600716億1820万+0.15%16.81.23
04/172,6222,6342,5922,618-0.46%71,300712億9143万-0.38%16.721.22
04/142,6192,6312,6032,630+1.58%53,800716億1820万-0.15%16.81.23
04/132,5732,5922,5602,589+0.66%42,900705億172万-1.93%16.541.21
04/122,5622,5852,5602,572-0.08%37,300700億3879万-2.76%16.431.2
04/112,5832,6142,5712,574+1.06%46,100700億9325万-2.87%16.441.2
04/102,5662,5672,5422,547-0.82%50,100693億5801万-4.07%16.271.19
04/072,5492,5742,5482,568+0.59%38,400699億2986万-3.46%16.411.2
04/062,5602,5742,5352,553-1.05%51,500695億2139万-4.24%16.311.19
04/052,6272,6492,5732,580-2.42%77,500702億5664万-3.44%16.481.21
04/042,6882,6882,6342,644-2.15%109,900719億9944万-1.16%16.891.24
04/032,7302,7372,6922,702-0.07%52,700735億7885万+1.01%17.261.26
03/312,6802,7132,6702,704+0.9%66,700736億3331万+1.08%17.271.26
03/302,7272,7342,6652,680-1.51%65,500729億7976万+0.22%17.121.25
03/292,6832,7212,6752,721+3.34%92,400740億9625万+1.68%17.381.27
03/282,6902,6902,6242,633-0.9%63,500716億9989万-1.57%16.821.23
03/272,6692,6812,6532,657+1.03%41,100723億5344万-0.82%16.971.24
03/242,5972,6372,5952,630+0.23%35,100716億1820万-2.01%16.81.23
03/232,6032,6302,5922,624-0.61%60,300714億5481万-2.38%16.761.23
03/222,6762,6792,6282,640+0.53%43,800718億9051万-1.93%16.871.23
03/202,6362,6752,6102,626-0.68%56,900715億928万-2.52%16.781.23
03/172,6992,7012,6432,644-0.19%179,300719億9944万-2%16.891.24
03/162,5762,6622,5712,649+0.88%97,200721億3559万-1.96%16.921.24