時価総額

2023/06/28～2023/11/21

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
11/212,7532,7922,7202,767+1.92%83,500666億2247万+9.76%13.510.48
11/202,7942,8052,7032,715-2.37%83,100653億7043万+8.21%13.250.47
11/172,6722,7822,6702,781+3.23%112,600669億5955万+11.28%13.580.49
11/162,6812,7122,6482,694-0.19%68,000648億6481万+8.28%13.150.47
11/152,6972,7032,6662,699+1.01%70,300649億8519万+8.87%13.180.47
11/142,6702,7032,6662,672+0.07%74,300643億3510万+8.22%13.040.47
11/132,6622,6752,6202,670+0.3%72,300642億8695万+8.76%13.030.47
11/102,6022,6622,5612,662+0.91%110,000640億9433万+9.01%12.990.46
11/092,5682,6472,5622,638+2.97%146,900635億1647万+8.69%12.880.46
11/082,6852,6852,5202,562-5.64%406,500616億8658万+5.91%12.510.45
11/072,4802,7182,4372,715+10.14%498,300653億7043万+12.28%13.250.47
11/062,4512,4732,4332,465+2.45%79,100593億5106万+2.24%12.030.43
11/022,4912,4912,3922,406-2.16%52,700579億3048万-0.46%11.750.42
11/012,5102,5102,4312,459+2.03%72,600592億659万+1.32%120.43
10/312,3662,4182,3342,410+1.86%91,300580億2679万-1.03%11.760.42
10/302,4022,4102,3472,366-1.58%67,800569億6738万-3.39%11.550.41
10/272,3442,4062,3372,404+4.48%59,800578億8233万-2.4%11.740.42
10/262,3212,3342,2962,301-0.86%47,700554億235万-7.03%11.230.4
10/252,3482,3692,3202,321-0.68%51,000558億8390万-6.79%11.330.4
10/242,3262,3482,2522,337+0.47%56,600562億6914万-6.74%11.410.41
10/232,3482,3602,3192,326-1.73%54,500560億428万-7.59%11.350.41
10/202,3632,3942,3362,367-1.21%58,200569億9146万-6.29%11.550.41
10/192,4032,4252,3752,396-2.24%51,400576億8971万-5.3%11.70.42
10/182,4752,4822,4082,451+0.25%48,900590億1397万-3.24%11.960.43
10/172,5072,5262,4372,445-0.49%70,600588億6951万-3.44%11.940.43
10/162,4332,4672,4222,457-0.61%55,100591億5844万-2.92%11.990.43
10/132,5032,5072,4632,472-1.4%62,000595億1960万-2.25%12.070.43
10/122,4952,5122,4572,507+1.91%66,800603億6231万-0.83%12.240.44
10/112,4682,4822,4292,460+0.61%78,100592億3067万-2.57%12.010.43
10/102,3852,4472,3852,445+4.4%86,600588億6951万-3.17%11.940.43
10/062,3532,3682,3102,342+0.69%68,200563億8952万-7.1%11.430.41
10/052,3482,3842,2932,326+1.22%88,800560億428万-7.63%11.350.41
10/042,3712,3802,2902,298-5.9%122,400553億3011万-8.59%11.220.4
10/032,5232,5232,4392,442-3.48%93,500587億9727万-2.75%11.920.43
10/022,5842,6012,5302,530-0.59%79,300609億1610万+1.16%12.350.44
09/292,6052,6452,5252,545-2.3%106,700612億7726万+2.41%12.420.45
09/282,6302,6962,5912,605-2.03%84,000627億2191万+5.47%12.720.46
09/272,6632,6792,6332,659-0.56%118,700640億2209万+8.4%12.980.47
09/262,7182,7282,6532,674-2.3%157,900643億8326万+9.91%13.050.47
09/252,7612,7702,7202,737+0.59%129,300659億14万+13.52%13.360.48
09/222,6952,7442,6542,721+0.78%106,900655億1490万+13.99%13.280.48
09/212,7152,7572,6952,700+0.19%101,000650億927万+14.12%13.180.47
09/202,7652,7892,6952,695-0.59%129,700648億8888万+15.02%13.160.47
09/192,6512,7152,6402,711+3.28%121,800652億7412万+16.7%13.230.48
09/152,5862,6562,5782,625+3.18%162,300632億346万+14.08%12.810.46
09/142,4962,5442,4892,544+3.08%106,900612億5318万+11.33%12.420.45
09/132,4652,4972,4412,468+0.16%102,000594億2329万+8.67%12.050.43
09/122,4722,4922,4602,464+0.98%76,600593億2698万+8.98%12.030.43
09/112,4252,4532,4122,440+1.58%65,700587億4912万+8.3%11.910.43
09/082,3832,4392,3832,402-0.04%97,800578億3417万+6.95%11.730.42
09/072,4222,4652,4022,403-2.16%74,900578億5825万+6.94%11.730.42
09/062,4472,4932,4432,456+0.66%124,900591億3436万+9.11%11.990.43
09/052,4352,4502,4062,440-0.16%100,600587億4912万+8.25%11.910.43
09/042,3712,4442,3692,444+3.91%93,900588億4543万+8.38%11.930.43
09/012,2782,3692,2762,352+3.34%175,200566億3030万+4.35%11.480.41
08/312,2152,2792,2112,276+2.48%109,700548億41万+0.84%11.110.4
08/302,2302,2342,1942,221+0.36%82,500534億7614万-1.9%10.840.39
08/292,2112,2172,1782,213+1.05%78,700532億8352万-2.64%10.80.39
08/282,1502,1932,1502,190+2.29%67,900527億2974万-4.12%10.690.38
08/252,1562,1592,1372,141-1.15%46,600515億4994万-6.47%10.450.38
08/242,1662,1742,1462,166-0.78%74,100521億5188万-5.7%10.570.38
08/232,1582,1832,1542,183+1.16%37,100525億6120万-5.21%10.660.38
08/222,1362,1582,1242,158+1.22%43,000519億5926万-6.42%10.530.38
08/212,1292,1572,1292,132-0.33%61,600513億3325万-7.63%10.410.37
08/182,1572,1762,1302,139-2.19%55,800515億179万-7.56%10.440.38
08/172,1642,1932,1362,187+2.44%85,900526億5751万-5.65%10.680.38
08/162,1552,1702,1352,135-2.29%91,600514億548万-7.97%10.420.37
08/152,1522,1982,1522,185+0.83%79,500526億935万-6.06%10.670.38
08/142,2462,2462,1652,167-1.99%111,700521億7596万-7%10.580.38
08/102,1842,2122,1362,2110%137,100532億3537万-5.39%10.790.39
08/092,2012,2302,1662,2110%140,800532億3537万-5.63%10.790.39
08/082,2812,2892,2112,211-2.21%150,500532億3537万-5.83%10.790.39
08/072,2582,2622,2012,261-0.4%170,700544億3925万-3.87%11.040.4
08/042,4262,4702,1632,270-6.43%456,100546億5594万-3.49%11.080.4
08/032,4712,4712,4102,426-3.08%114,100584億1203万+3.15%11.840.43
08/022,5002,5282,4862,503-0.79%57,600602億6600万+6.69%12.220.44
08/012,4852,5262,4852,523+2.1%69,600607億4755万+8.1%12.320.44
07/312,4542,4772,4422,471+2.19%69,000594億9552万+6.46%12.060.43
07/282,3862,4312,3802,418-0.33%109,100582億1941万+4.72%11.80.42
07/272,4132,4352,4102,426-0.98%59,900584億1203万+5.48%11.840.43
07/262,4622,4732,4332,450-0.12%57,200589億8989万+6.94%11.960.43
07/252,4852,4862,4432,453-1.37%88,700590億6213万+7.59%11.970.43
07/242,3712,4872,3692,487+7.15%165,900598億8076万+9.61%12.140.44
07/212,3382,3382,3152,321-0.56%30,400558億8390万+2.84%11.330.41
07/202,3152,3562,3152,334+1.08%57,300561億9690万+3.69%11.390.41
07/192,3002,3092,2692,309+2.53%63,100555億9497万+2.8%11.270.41
07/182,2382,2572,2272,252+1.08%28,500542億2255万+0.58%10.990.4
07/142,2962,2962,2212,228-1.72%46,500536億4469万-0.22%10.880.39
07/132,2392,2812,2272,267+1.3%41,600545億8371万+1.7%11.070.4
07/122,2432,2622,2202,238-0.09%56,800538億8546万+0.77%10.930.39
07/112,2922,3112,2402,240-2.14%49,100539億3362万+1.13%10.930.39
07/102,2902,3282,2762,289-0.04%58,900551億1342万+3.62%11.170.4
07/072,3092,3192,2562,290-1.84%78,100551億3749万+4.19%11.180.4
07/062,3392,3632,3192,333-1.1%49,100561億7283万+6.72%11.390.41
07/052,3242,3632,3122,359+1.29%51,800567億9884万+8.71%11.520.41
07/042,3202,3562,3152,329+0.39%46,100560億7652万+8.17%11.370.41
07/032,2822,3292,2812,320+2.52%63,200558億5982万+8.36%11.330.41
06/302,2722,2862,2552,263+0.04%42,200544億8740万+6.34%11.050.42
06/292,2802,2992,2522,262-0.57%58,900544億6332万+6.9%11.040.42
06/282,2342,2752,2272,275+2.85%70,800547億7633万+8.02%11.110.42