時価総額

2023/08/22～2024/01/18

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
01/182,4872,5262,4872,514+1.09%24,600372億5748万+8.13%6.90.4
01/172,5332,5442,4542,487-0.24%42,500368億5734万+7.71%6.820.39
01/162,5342,5352,4612,493-1.66%47,700369億4626万+8.53%6.840.39
01/152,5472,5972,5152,5350%41,700375億6870万+10.94%6.960.4
01/122,5262,5462,5032,535+1.77%45,300375億6870万+11.62%6.960.4
01/112,6062,6102,4882,491-3.37%81,900369億1662万+10.32%6.840.39
01/102,4912,5892,4722,578+2.96%83,600382億596万+14.78%7.070.41
01/092,4392,5102,4262,504+4.81%90,600371億928万+12.29%6.870.39
01/052,3982,4302,3742,389+0.21%41,900354億498万+7.81%6.560.38
01/042,3702,4072,3602,384+1.06%33,700353億3088万+8.02%6.540.38
2023
12/292,3242,3802,3222,359+2.3%19,500349億6038万+7.32%6.470.37
12/282,2922,3462,2852,306+0.83%20,100341億7492万+5.34%6.330.36
12/272,2762,3092,2752,287+0.48%17,100338億9334万+4.76%6.280.36
12/262,3112,3292,2532,276-1.51%27,500337億3032万+4.55%6.250.36
12/252,3492,3692,2782,311-0.56%18,800342億4902万+6.4%6.340.36
12/222,2632,3272,2502,324+3.61%58,600344億4168万+7.39%6.380.37
12/212,2002,2642,2002,243+1.95%25,200332億4126万+3.99%6.160.35
12/202,1842,2492,1842,200+1.57%43,000326億400万+2.23%6.040.35
12/192,1832,1832,1422,166+0.37%68,300321億12万+0.84%5.940.34
12/182,1552,1612,1072,158+2.52%28,700319億8156万+0.56%5.920.34
12/152,0872,1452,0702,105+0.86%25,700311億9610万-1.77%5.780.33
12/142,1232,1272,0712,087-1.51%36,700309億2934万-2.61%5.730.33
12/132,1302,1362,1112,119-0.52%16,400314億358万-1.07%5.810.33
12/122,1372,1442,1212,130-0.23%22,200315億6660万-0.51%5.840.34
12/112,1342,1622,1322,135+0.14%13,700316億4070万-0.23%5.860.34
12/082,1462,1562,1272,132-1.93%32,700315億9624万-0.28%5.850.34
12/072,1902,1942,1522,174-0.78%18,000322億1868万+1.73%5.970.34
12/062,2372,2372,1762,191-0.32%18,800324億7062万+2.96%6.010.35
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