時価総額

2023/07/11～2023/12/05

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
12/052,2402,2872,1782,198-0.77%43,800325億7436万+3.78%6.030.35
12/042,1822,2152,1672,215+2.12%28,900328億2630万+5.08%6.080.35
12/012,1692,1802,1602,169-0.41%18,300321億4458万+3.43%5.950.34
11/302,1602,1852,1442,178+0.79%18,700322億7796万+4.31%5.980.34
11/292,1662,1682,1452,161+0.23%5,600320億2602万+3.99%5.930.34
11/282,1802,1902,1562,156-0.96%10,700319億5192万+4.26%5.920.34
11/272,1432,1832,1432,177+1.87%10,700322億6314万+5.68%5.970.34
11/242,1502,1502,1352,137-0.37%8,000316億7034万+4.24%5.860.34
11/222,1402,1582,1302,145+0.23%5,800317億8890万+4.99%5.890.34
11/212,1492,1492,1332,140-0.33%4,200317億1480万+5.11%5.870.34
11/202,1452,1502,1302,147+1.04%20,300318億1854万+5.87%5.890.34
11/172,1122,1252,0902,125-0.05%16,900314億9250万+5.15%5.830.34
11/162,1222,1302,1212,126+0.24%9,100315億732万+5.51%5.830.34
11/152,1292,1352,1152,121+0.76%5,800314億3322万+5.57%5.820.33
11/142,1282,1372,1042,105-0.89%6,300311億9610万+5.09%5.780.33
11/132,1332,1582,1102,124+1.97%26,500314億7768万+6.36%5.830.33
11/102,0882,0882,0732,083-0.24%4,300308億7006万+4.67%5.720.33
11/092,0952,0992,0772,088+0.82%6,200309億4416万+5.3%5.730.33
11/082,0952,0992,0712,071-1.38%4,500306億9222万+4.7%5.680.33
11/072,1002,1002,0862,100+0.33%3,900311億2200万+6.28%5.760.33
11/062,1182,1202,0772,093-0.38%14,800310億1826万+6.14%5.740.33
11/022,1302,1442,0852,101-0.43%17,500311億3682万+6.65%5.770.33
11/012,2002,2002,0702,110+8.21%69,100312億7020万+7.22%5.790.33
10/311,9511,9601,9271,950+0.62%21,600288億9900万-0.81%5.350.31
10/301,9431,9471,9321,938+0.1%2,100287億2116万-1.57%5.320.31
10/271,9441,9511,9291,936-0.26%6,600286億9152万-1.88%5.310.31
10/261,9321,9651,9031,941+0.26%6,000287億6562万-1.87%5.330.31
10/251,9301,9481,9211,936+0.05%3,800286億9152万-2.37%5.310.31
10/241,9311,9541,9101,935+0.52%9,400286億7670万-2.71%5.310.31
10/231,9401,9531,9251,925-1.03%5,200285億2850万-3.46%5.280.3
10/201,9431,9641,9341,945+0.41%3,000288億2490万-2.7%5.340.31
10/191,9581,9651,9331,937-1.22%6,400287億634万-3.25%5.320.31
10/181,9371,9651,9371,961+0.1%1,800290億6202万-2.19%5.380.31
10/171,9471,9651,9471,959+0.67%3,800290億3238万-2.39%5.380.31
10/161,9311,9641,9311,946-0.61%1,500288億3972万-3.18%5.340.31
10/131,9701,9701,9501,958-1.11%4,100290億1756万-2.78%5.370.31
10/121,9681,9801,9681,980+0.05%1,300293億4360万-1.88%5.430.31
10/111,9621,9791,9621,979+0.71%1,900293億2878万-2.08%5.430.31
10/101,9751,9761,9591,965-0.51%4,000291億2130万-2.92%5.390.31
10/061,9301,9751,9301,975+2.07%4,400292億6950万-2.57%5.420.31
10/051,9081,9461,9011,935+1.84%5,300286億7670万-4.63%5.310.31
10/041,9661,9721,8911,900-4.09%18,800281億5800万-6.54%5.210.3
10/031,9932,0001,9791,981-1.74%7,200293億5842万-2.75%5.440.31
10/021,9962,0251,9942,016+0.3%7,000298億7712万-0.98%5.530.32
09/292,0302,0301,9702,010-1.47%10,900297億8820万-1.13%5.520.32
09/282,0312,0562,0202,040-0.24%3,900302億3280万+0.39%5.60.32
09/272,0492,0492,0422,045-0.24%1,300303億690万+0.84%5.610.32
09/262,0292,0502,0282,050+0.44%2,900303億8100万+1.28%5.630.32
09/252,0402,0452,0352,0410%3,600302億4762万+1.09%5.60.32
09/222,0372,0412,0122,041+0.15%4,000302億4762万+1.24%5.60.32
09/212,0862,0862,0372,038-1.69%4,100302億316万+1.29%5.590.32
09/202,0972,0972,0372,073-0.58%6,700307億2186万+3.19%5.690.33
09/192,0522,0852,0512,085+0.77%3,000308億9970万+3.94%5.720.33
09/152,0302,0692,0302,069+0.93%8,400306億6258万+3.4%5.680.33
09/142,0162,1002,0132,050+1.74%7,000303億8100万+2.6%5.630.32
09/132,0312,0312,0062,015-0.25%2,900298億6230万+0.95%5.530.32
09/122,0172,0202,0062,020+0.8%2,200299億3640万+1.2%5.540.32
09/112,0492,0492,0042,004-1.09%5,400296億9928万+0.45%5.50.32
09/082,0542,0592,0262,026-1.36%7,300300億2532万+1.5%5.560.32
09/072,0602,0602,0542,054-0.29%300304億4028万+3.01%5.640.32
09/062,0612,0692,0382,060+0.83%7,300305億2920万+3.36%5.650.32
09/052,0702,0702,0302,043-1.3%3,000302億7726万+2.56%5.610.32
09/042,0792,0792,0482,070+2.02%5,700306億7740万+4.02%5.680.33
09/012,0502,0502,0282,029-0.59%5,000300億6978万+2.11%5.570.32
08/312,0472,0932,0002,041+0.94%10,100302億4762万+2.82%5.60.32
08/301,9992,0501,9992,022+1.56%14,700299億6604万+1.97%5.550.32
08/291,9612,0091,9611,991+1.58%5,100295億662万+0.45%5.460.31
08/281,9491,9701,9491,960+0.82%3,800290億4720万-1.06%5.380.31
08/251,9601,9981,9241,944-2.02%6,600288億1008万-1.92%5.330.31
08/241,9632,0121,9511,984+2.16%8,500294億288万+0.05%5.440.31
08/231,9361,9721,9301,942+0.31%7,200287億8044万-2.02%5.330.31
08/221,9551,9591,9201,936-0.62%4,400286億9152万-2.37%5.310.3
08/211,9411,9551,9371,948+0.05%5,600288億6936万-1.81%5.350.31
08/181,9521,9631,9331,947-0.46%6,900288億5454万-1.91%5.340.31
08/171,9601,9721,9481,956-0.2%11,800289億8792万-1.56%5.370.31
08/161,9751,9971,9561,960-1.26%2,000290億4720万-1.36%5.380.31
08/151,9701,9981,9701,985+0.76%1,300294億1770万-0.05%5.450.31
08/141,9511,9791,9341,970-1.05%10,400291億9540万-0.81%5.410.31
08/101,9842,0141,9841,991-0.05%16,300295億662万+0.3%5.460.31
08/092,0162,0351,9921,992-1.19%4,300295億2144万+0.4%5.470.31
08/082,0102,0162,0102,016+0.15%400298億7712万+1.92%5.530.32
08/072,0352,0352,0132,013-0.15%1,400298億3266万+2.13%5.520.32
08/041,9902,0161,9902,016+1.66%1,200298億7712万+2.75%5.530.32
08/032,0182,0181,9731,983-1.73%5,400293億8806万+1.48%5.440.31
08/022,0302,0362,0182,018-0.69%1,600299億676万+3.65%5.540.32
08/012,0302,0452,0202,032+1.2%7,600301億1424万+4.85%5.580.32
07/311,9952,0351,9952,008+1.21%7,700297億5856万+4.1%5.510.32
07/281,9881,9961,9781,984-0.2%1,600294億288万+3.28%5.440.31
07/271,9801,9881,9601,988-0.1%2,700294億6216万+3.81%5.460.31
07/261,9962,0061,9901,990-0.65%2,200294億9180万+4.3%5.460.31
07/251,9632,0181,9632,003+1.68%8,700296億8446万+5.42%5.50.32
07/241,9391,9711,9391,970+0.41%1,300291億9540万+4.18%5.410.31
07/211,9601,9701,9451,962-1.21%5,500290億7684万+4.2%5.380.31
07/201,9621,9861,9601,986+1.22%6,800294億3252万+5.86%5.450.31
07/191,9771,9771,9591,962-0.36%3,800290億7684万+5.09%5.380.31
07/181,9531,9741,9491,969+0.31%13,000291億8058万+5.86%5.40.31
07/141,9681,9701,9621,963-0.05%2,200290億9166万+5.99%5.390.31
07/131,9711,9861,9621,964-1.11%2,700291億648万+6.57%5.390.31
07/121,9601,9861,9601,986+1.27%2,900294億3252万+8.29%5.450.31
07/111,9571,9721,9341,961+1.4%5,900290億6202万+7.45%5.380.31