時価総額

2023/08/02～2023/12/26

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
12/262,5292,5382,5112,522-0.04%39,500607億2348万-4.72%7.680.44
12/252,5272,5382,5082,523+0.84%51,700607億4755万-4.94%7.680.44
12/222,5012,5332,4972,502+0.44%63,200602億4193万-6.12%7.610.44
12/212,5042,5122,4882,491-1.54%54,600599億7707万-6.77%7.580.43
12/202,5162,5372,5042,530+1.04%88,200609億1610万-5.63%7.70.44
12/192,5002,5162,4662,504+0.76%53,700602億9008万-6.78%7.620.44
12/182,4542,4982,4222,485+0.57%85,800598億3261万-7.72%7.560.43
12/152,4512,4852,4482,471+1.48%95,200594億9552万-8.48%7.520.43
12/142,5072,5102,4252,435-3.45%114,300586億2873万-10.05%7.410.42
12/132,5652,5682,5092,522-1.87%72,600607億2348万-7.01%7.680.44
12/122,6012,6082,5642,570-1.76%50,600618億7920万-5.48%7.820.45
12/112,6282,6292,5632,616+1.36%63,700629億8676万-3.65%7.960.46
12/082,6602,6602,5572,581-6.49%160,200621億4405万-4.65%7.860.45
12/072,7842,7972,7442,760-2.58%71,500664億5392万+2.15%8.40.48
12/062,7582,8332,7582,833+2.91%81,500682億1158万+5.39%8.620.49
12/052,7792,8152,7532,753-0.22%87,700662億8538万+3.15%8.380.48
12/042,7722,7722,7152,759-0.68%89,100664億2985万+3.92%8.40.48
12/012,7522,7962,7452,778+0.54%54,000668億8732万+5.35%8.450.48
11/302,7202,7772,7102,763-0.07%56,600665億2616万+5.5%8.410.48
11/292,7982,8022,7492,765-1.14%59,000665億7431万+6.26%8.420.48
11/282,8302,8442,7782,797-0.92%36,700673億4479万+8.24%8.510.49
11/272,8302,8822,8202,823-0.39%54,200679億7081万+9.97%8.590.49
11/242,8082,8442,8002,834+1.98%59,000682億3566万+11.14%8.630.49
11/222,7432,8562,7432,779+0.43%133,100669億1140万+9.63%8.460.48
11/212,7532,7922,7202,767+1.92%83,500666億2247万+9.76%8.420.48
11/202,7942,8052,7032,715-2.37%83,100653億7043万+8.21%8.260.47
11/172,6722,7822,6702,781+3.23%112,600669億5955万+11.28%8.460.49
11/162,6812,7122,6482,694-0.19%68,000648億6481万+8.28%8.20.47
11/152,6972,7032,6662,699+1.01%70,300649億8519万+8.87%8.210.47
11/142,6702,7032,6662,672+0.07%74,300643億3510万+8.22%8.130.47
11/132,6622,6752,6202,670+0.3%72,300642億8695万+8.76%8.130.47
11/102,6022,6622,5612,662+0.91%110,000640億9433万+9.01%8.10.46
11/092,5682,6472,5622,638+2.97%146,900635億1647万+8.69%8.030.46
11/082,6852,6852,5202,562-5.64%406,500616億8658万+5.91%7.80.45
11/072,4802,7182,4372,715+10.14%498,300653億7043万+12.28%8.260.47
11/062,4512,4732,4332,465+2.45%79,100593億5106万+2.24%7.50.43
11/022,4912,4912,3922,406-2.16%52,700579億3048万-0.46%7.320.42
11/012,5102,5102,4312,459+2.03%72,600592億659万+1.32%7.480.43
10/312,3662,4182,3342,410+1.86%91,300580億2679万-1.03%7.330.42
10/302,4022,4102,3472,366-1.58%67,800569億6738万-3.39%7.20.41
10/272,3442,4062,3372,404+4.48%59,800578億8233万-2.4%7.320.42
10/262,3212,3342,2962,301-0.86%47,700554億235万-7.03%70.4
10/252,3482,3692,3202,321-0.68%51,000558億8390万-6.79%7.060.4
10/242,3262,3482,2522,337+0.47%56,600562億6914万-6.74%7.110.41
10/232,3482,3602,3192,326-1.73%54,500560億428万-7.59%7.080.41
10/202,3632,3942,3362,367-1.21%58,200569億9146万-6.29%7.20.41
10/192,4032,4252,3752,396-2.24%51,400576億8971万-5.3%7.290.42
10/182,4752,4822,4082,451+0.25%48,900590億1397万-3.24%7.460.43
10/172,5072,5262,4372,445-0.49%70,600588億6951万-3.44%7.440.43
10/162,4332,4672,4222,457-0.61%55,100591億5844万-2.92%7.480.43
10/132,5032,5072,4632,472-1.4%62,000595億1960万-2.25%7.520.43
10/122,4952,5122,4572,507+1.91%66,800603億6231万-0.83%7.630.44
10/112,4682,4822,4292,460+0.61%78,100592億3067万-2.57%7.490.43
10/102,3852,4472,3852,445+4.4%86,600588億6951万-3.17%7.440.43
10/062,3532,3682,3102,342+0.69%68,200563億8952万-7.1%7.130.41
10/052,3482,3842,2932,326+1.22%88,800560億428万-7.63%7.080.41
10/042,3712,3802,2902,298-5.9%122,400553億3011万-8.59%6.990.4
10/032,5232,5232,4392,442-3.48%93,500587億9727万-2.75%7.430.43
10/022,5842,6012,5302,530-0.59%79,300609億1610万+1.16%7.70.44
09/292,6052,6452,5252,545-2.3%106,700612億7726万+2.41%7.750.45
09/282,6302,6962,5912,605-2.03%84,000627億2191万+5.47%7.930.46
09/272,6632,6792,6332,659-0.56%118,700640億2209万+8.4%8.090.47
09/262,7182,7282,6532,674-2.3%157,900643億8326万+9.91%8.140.47
09/252,7612,7702,7202,737+0.59%129,300659億14万+13.52%8.330.48
09/222,6952,7442,6542,721+0.78%106,900655億1490万+13.99%8.280.48
09/212,7152,7572,6952,700+0.19%101,000650億927万+14.12%8.220.47
09/202,7652,7892,6952,695-0.59%129,700648億8888万+15.02%8.20.47
09/192,6512,7152,6402,711+3.28%121,800652億7412万+16.7%8.250.48
09/152,5862,6562,5782,625+3.18%162,300632億346万+14.08%7.990.46
09/142,4962,5442,4892,544+3.08%106,900612億5318万+11.33%7.740.45
09/132,4652,4972,4412,468+0.16%102,000594億2329万+8.67%7.510.43
09/122,4722,4922,4602,464+0.98%76,600593億2698万+8.98%7.50.43
09/112,4252,4532,4122,440+1.58%65,700587億4912万+8.3%7.430.43
09/082,3832,4392,3832,402-0.04%97,800578億3417万+6.95%7.310.42
09/072,4222,4652,4022,403-2.16%74,900578億5825万+6.94%7.310.42
09/062,4472,4932,4432,456+0.66%124,900591億3436万+9.11%7.470.43
09/052,4352,4502,4062,440-0.16%100,600587億4912万+8.25%7.430.43
09/042,3712,4442,3692,444+3.91%93,900588億4543万+8.38%7.440.43
09/012,2782,3692,2762,352+3.34%175,200566億3030万+4.35%7.160.41
08/312,2152,2792,2112,276+2.48%109,700548億41万+0.84%6.930.4
08/302,2302,2342,1942,221+0.36%82,500534億7614万-1.9%6.760.39
08/292,2112,2172,1782,213+1.05%78,700532億8352万-2.64%6.740.39
08/282,1502,1932,1502,190+2.29%67,900527億2974万-4.12%6.670.38
08/252,1562,1592,1372,141-1.15%46,600515億4994万-6.47%6.520.38
08/242,1662,1742,1462,166-0.78%74,100521億5188万-5.7%6.590.38
08/232,1582,1832,1542,183+1.16%37,100525億6120万-5.21%6.640.38
08/222,1362,1582,1242,158+1.22%43,000519億5926万-6.42%6.570.38
08/212,1292,1572,1292,132-0.33%61,600513億3325万-7.63%6.490.37
08/182,1572,1762,1302,139-2.19%55,800515億179万-7.56%6.510.38
08/172,1642,1932,1362,187+2.44%85,900526億5751万-5.65%6.660.38
08/162,1552,1702,1352,135-2.29%91,600514億548万-7.97%6.50.37
08/152,1522,1982,1522,185+0.83%79,500526億935万-6.06%6.650.38
08/142,2462,2462,1652,167-1.99%111,700521億7596万-7%6.60.38
08/102,1842,2122,1362,2110%137,100532億3537万-5.39%6.730.39
08/092,2012,2302,1662,2110%140,800532億3537万-5.63%6.730.39
08/082,2812,2892,2112,211-2.21%150,500532億3537万-5.83%6.730.39
08/072,2582,2622,2012,261-0.4%170,700544億3925万-3.87%6.880.4
08/042,4262,4702,1632,270-6.43%456,100546億5594万-3.49%6.910.4
08/032,4712,4712,4102,426-3.08%114,100584億1203万+3.15%7.380.43
08/022,5002,5282,4862,503-0.79%57,600602億6600万+6.69%7.620.44