時価総額

2023/06/15～2023/11/08

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
11/082,4842,4912,4352,486-0.4%541,4005605億161万-0.6%14.830.91
11/072,5452,5692,4922,496-1.73%501,8005627億5625万-0.24%14.890.91
11/062,6202,6202,5282,540-2.46%811,8005726億7663万+1.48%15.150.93
11/022,6112,6382,5412,604-0.19%488,8005871億628万+4.08%15.540.95
11/012,5642,6122,5552,609+3.12%713,2005882億3359万+4.32%15.570.95
10/312,4442,5312,4412,530+3.43%714,8005704億2200万+1.24%15.090.92
10/302,4562,4902,4352,446-1.89%2,205,8005514億8308万-2.2%14.590.89
10/272,4702,4952,4532,493+0.93%395,8005620億7986万-0.52%14.870.91
10/262,5062,5272,4522,470-0.8%417,0005568億9420万-1.59%14.740.9
10/252,5272,5282,4882,490-0.44%314,8005614億347万-1.03%14.860.91
10/242,5002,5112,4472,501+0.24%353,6005638億8356万-0.83%14.920.91
10/232,4802,5122,4732,495+0.4%403,9005625億3078万-1.34%14.890.91
10/202,4812,5092,4582,485+0.89%488,6005602億7615万-1.97%14.830.91
10/192,4832,5062,4532,463+0.2%420,9005553億1596万-2.99%14.70.9
10/182,4492,4712,4312,458+0.37%378,4005541億8864万-3.34%14.670.9
10/172,4932,5082,4402,449-1.29%275,2005521億5947万-3.81%14.610.89
10/162,4982,5172,4662,481-0.48%323,9005593億7430万-2.67%14.80.91
10/132,5212,5262,4882,493-2.31%398,5005620億7986万-2.27%14.870.91
10/122,5562,5702,5222,552+0.04%392,1005753億8219万-0.04%15.230.93
10/112,5562,5742,5452,551-0.23%502,6005751億5673万-0.08%15.220.93
10/102,5432,5712,5212,557+1.67%483,8005765億950万+0.16%15.260.93
10/062,4972,5322,4972,515+1.25%322,6005670億4005万-1.49%15.010.92
10/052,4322,4852,4112,484+2.35%385,3005600億5069万-2.66%14.820.91
10/042,4402,4652,4212,427-1.14%536,7005471億9928万-4.9%14.480.89
10/032,5042,5132,4422,455-2.04%436,0005535億1225万-3.88%14.650.9
10/022,5162,5512,4992,506-0.87%439,0005650億1088万-1.88%14.950.91
09/292,5622,5642,5042,528+0.64%634,4005699億7107万-0.9%15.080.92
09/282,5302,5462,4962,512-2.07%493,4005663億6366万-1.41%14.990.92
09/272,5472,5652,4922,565-0.23%474,5005783億1321万+0.75%15.30.94
09/262,5692,5862,5462,571-0.16%462,9005796億6599万+1.14%15.340.94
09/252,5732,5882,5522,575+0.31%321,6005805億6784万+1.5%15.360.94
09/222,5862,5942,5492,567-1.04%643,4005787億6414万+1.38%15.320.94
09/212,6332,6462,5722,594-1.41%469,8005848億5164万+2.65%15.480.95
09/202,6462,6592,6232,631-0.49%611,8005931億9378万+4.24%15.70.96
09/192,6722,6742,6122,644-1.01%653,5005961億2481万+5%15.780.97
09/152,6322,6842,6282,671+1.52%925,7006022億1231万+6.37%15.940.98
09/142,6362,6462,5932,631+1.5%536,9005931億9378万+5.16%15.70.96
09/132,5902,5992,5672,592+0.58%367,4005844億72万+3.93%15.460.95
09/122,5442,5862,5442,577+1.78%504,9005810億1877万+3.62%15.380.94
09/112,5132,5362,5092,532+0.8%370,9005708億7292万+2.14%15.110.93
09/082,5152,5402,4932,512-0.95%507,7005663億6366万+1.66%14.990.92
09/072,5232,5502,5212,536-0.16%350,2005717億7478万+2.92%15.130.93
09/062,5492,5602,5352,540-0.82%363,7005726億7663万+3.25%15.150.93
09/052,5432,5612,5412,561+0.43%379,9005774億1136万+4.23%15.280.94
09/042,5482,5502,5232,5500%349,0005749億3126万+4%15.210.93
09/012,4992,5552,4992,550+2.12%536,6005749億3126万+4.25%15.210.93
08/312,4802,5152,4722,497+0.93%572,6005629億8171万+2.29%14.90.91
08/302,4712,4752,4582,474+0.08%431,1005577億9606万+1.48%14.760.91
08/292,4652,4782,4562,472+0.45%395,7005573億4513万+1.52%14.750.9
08/282,4502,4612,4392,461+1.11%348,5005548億6503万+1.15%14.680.9
08/252,4402,4402,4242,434-0.41%279,7005487億7753万+0.08%14.520.89
08/242,4172,4542,4142,444-0.93%408,0005510億3216万+0.58%14.580.89
08/232,4672,4762,4542,467-0.12%296,4005562億1781万+1.65%14.720.9
08/222,4632,4702,4502,470+0.78%286,9005568億9420万+1.98%14.740.9
08/212,4412,4652,4322,451+0.82%342,4005526億1040万+1.49%14.620.9
08/182,4422,4522,4212,431-1.1%322,9005481億114万+0.91%14.50.89
08/172,5002,5002,4302,458-2.03%524,1005541億8864万+2.29%14.670.9
08/162,4732,5122,4652,509+1.05%441,1005656億8727万+4.72%14.970.92
08/152,4492,4832,4352,483+0.85%308,9005598億2522万+4.02%14.810.91
08/142,4732,4862,4492,462+0.29%486,8005550億9050万+3.45%14.690.9
08/102,4212,4552,4112,455+0.9%422,8005535億1225万+3.37%14.650.9
08/092,4182,4332,3852,433+0.5%411,0005485億5206万+2.66%14.520.89
08/082,3872,4212,3862,421+2.2%483,0005458億4650万+2.28%14.440.89
08/072,3272,3692,3242,369+1.72%285,3005341億2242万+0.13%14.130.87
08/042,3152,3342,3012,329-0.34%484,5005251億389万-1.52%13.90.85
08/032,3862,4052,3272,337-3.95%855,2005269億759万-1.27%13.940.85
08/022,4462,4612,4292,433-1.26%456,2005485億5206万+2.61%14.520.89
08/012,4372,4642,4352,464+1.11%372,3005555億4142万+4.05%14.70.9
07/312,4442,4622,4262,437+1.41%711,1005494億5392万+3.04%14.540.89
07/282,3982,4062,3752,403-0.74%665,3005417億8817万+1.69%14.340.88
07/272,4122,4252,3962,421-0.21%429,6005458億4650万+2.45%14.440.89
07/262,4172,4292,4112,426+0.66%332,2005469億7382万+2.71%14.470.89
07/252,4192,4192,3942,410-0.7%483,7005433億6641万+2.12%14.380.88
07/242,4232,4322,4062,427+0.37%457,9005471億9928万+2.93%14.480.89
07/212,4042,4322,3962,418+1.43%815,5005451億7011万+2.68%14.430.88
07/202,3872,3962,3682,384+0.72%675,6005375億436万+1.32%14.220.87
07/192,3702,3842,3402,367+0.94%697,9005336億7149万+0.64%14.120.87
07/182,3192,3452,3132,345+1.47%534,2005287億1130万-0.3%13.990.86
07/142,2982,3212,2902,311+1.23%529,4005210億4555万-1.7%13.790.85
07/132,2882,2922,2692,283-0.13%246,7005147億3258万-2.89%13.620.84
07/122,2872,3012,2792,286+0.13%320,9005154億897万-2.72%13.640.84
07/112,2872,2912,2772,283-0.31%323,2005147億3258万-2.81%13.620.84
07/102,3032,3082,2792,290-0.91%418,6005163億1082万-2.55%13.660.84
07/072,3172,3332,3012,311-0.69%438,7005210億4555万-1.58%13.790.85
07/062,3332,3442,3202,327-0.6%485,9005246億5296万-0.77%13.880.85
07/052,3442,3672,3362,341-0.59%355,0005278億944万+0.04%13.970.86
07/042,3682,3722,3502,355-1.38%312,9005309億6593万+0.86%14.050.86
07/032,3722,3982,3722,388+1.57%359,7005384億622万+2.53%14.250.87
06/302,3882,3952,3422,351-1.55%562,9005300億6408万+1.21%14.030.86
06/292,3972,4182,3802,388-1.16%375,6005384億622万+3.02%14.250.86
06/282,3682,4222,3672,416+2.42%553,9005447億1919万+4.45%14.410.87
06/272,3852,3862,3402,359-1.13%472,4005318億6778万+2.3%14.070.85
06/262,3972,4032,3652,386-0.29%433,0005379億5529万+3.65%14.240.86
06/232,4092,4262,3822,393-0.29%461,5005395億3353万+4.18%14.280.86
06/222,4012,4052,3902,400-0.04%527,9005411億1178万+4.8%14.320.87
06/212,3762,4212,3762,401+1.22%464,5005413億3724万+5.17%14.330.87
06/202,3622,3912,3512,372+0.3%647,7005347億9881万+4.22%14.150.86
06/192,3652,3742,3482,3650%466,4005332億2056万+4.19%14.110.85
06/162,3562,3662,3442,365+0.25%892,6005332億2056万+4.55%14.110.85
06/152,3522,3812,3492,359-0.3%422,2005318億6778万+4.8%14.070.85