時価総額

2023/09/19～2024/02/15

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
02/152,8832,8912,8192,837-0.98%54,100683億789万-0.04%8.630.49
02/142,8982,8982,8372,865-0.97%65,500689億8206万+1.2%8.720.5
02/132,8802,8952,8442,893+0.7%58,900696億5623万+2.48%8.80.5
02/092,8582,8952,8452,873+0.24%51,400691億7468万+2.1%8.740.5
02/082,9012,9202,8402,866-2.18%89,100690億614万+2.21%8.720.5
02/072,9303,0252,9062,930+1.67%127,400705億4710万+4.98%8.920.51
02/062,8812,9362,8402,882-1.37%133,400693億9138万+3.82%8.770.5
02/052,9452,9452,8692,922+0.76%76,500703億5448万+5.79%8.890.51
02/022,9502,9502,8602,900-0.99%49,400698億2477万+5.61%8.830.51
02/012,8982,9482,8822,929+0.51%52,600705億2302万+7.25%8.910.51
01/312,8652,9142,8652,914+1.5%59,400701億6186万+7.37%8.870.51
01/302,9122,9122,8612,871-1.34%49,400691億2653万+6.45%8.740.5
01/292,8552,9292,8552,910+2.54%68,400700億6555万+8.42%8.860.51
01/262,8582,8692,8342,838-0.7%54,300683億3197万+6.41%8.640.5
01/252,8192,8612,8182,858+1.38%60,000688億1352万+7.73%8.70.5
01/242,8152,8452,8142,819+0.14%45,500678億7450万+6.86%8.580.49
01/232,8402,8452,7952,815-0.53%49,300677億7819万+7.36%8.570.49
01/222,8042,8332,8002,830+1.29%41,400681億3935万+8.39%8.610.49
01/192,8002,8052,7712,794-0.04%45,200672億7256万+7.46%8.50.49
01/182,7412,8142,7412,795+1.82%53,500672億9664万+7.79%8.510.49
01/172,7652,8242,7402,745+0.29%84,500660億9276万+6.19%8.350.48
01/162,7782,7782,7212,737-0.29%49,700659億14万+5.88%8.330.48
01/152,6842,7522,6842,745+2.27%50,000660億9276万+6.03%8.350.48
01/122,7302,7302,6662,684-0.67%93,400646億2403万+3.67%8.170.47
01/112,6922,7372,6922,702+1.5%69,500650億5743万+4.24%8.220.47
01/102,6582,6902,6582,662-0.11%43,600640億9433万+2.58%8.10.46
01/092,6792,7032,6382,665+0.26%56,900641億6656万+2.5%8.110.46
01/052,6482,6652,6322,658+1.45%53,100639億9802万+2.07%8.090.46
01/042,5572,6252,5512,620+2.54%80,500630億8307万+0.42%7.970.46
2023
12/292,5452,5762,5292,555+0.55%59,100615億1803万-2.37%7.780.45
12/282,5302,5482,5122,541-0.39%44,000611億8095万-3.31%7.730.44
12/272,5112,5552,4972,551+1.15%68,100614億2172万-3.3%7.760.45
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