時価総額

2023/08/04～2023/12/28

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
12/282,2802,2912,2682,281-0.74%248,4005142億8165万-1.51%13.610.83
12/272,2762,3052,2712,298+0.66%419,6005181億1453万-0.86%13.710.84
12/262,2932,2932,2672,283+0.31%339,4005147億3258万-1.59%13.620.83
12/252,2912,2912,2632,276+0.18%292,1005131億5433万-1.98%13.580.83
12/222,2422,2762,2262,272+2.16%410,4005122億5248万-2.36%13.560.83
12/212,2552,2592,2242,224-1.51%332,2005014億3025万-4.55%13.270.81
12/202,2512,2712,2392,258+0.53%455,7005090億9600万-3.42%13.470.82
12/192,2522,2682,2302,246-0.18%422,8005063億9044万-4.26%13.40.82
12/182,2342,2622,2222,250-0.71%442,6005072億9229万-4.46%13.420.82
12/152,3082,3102,2652,266-1.73%735,9005108億9970万-4.19%13.520.83
12/142,3102,3202,2882,306-1.03%573,9005199億1823万-2.82%13.760.84
12/132,3382,3482,3222,330-1.52%464,0005253億2935万-2.1%13.90.85
12/122,3772,3822,3542,366+0.3%353,0005334億4603万-0.88%14.120.86
12/112,3362,3592,3312,359+1.55%334,8005318億6778万-1.46%14.070.86
12/082,3462,3702,3072,323-0.6%886,1005237億5111万-3.37%13.860.85
12/072,3562,3712,3332,337-1.52%475,4005269億759万-3.23%13.940.85
12/062,3662,3802,3522,373+0.98%496,0005350億2427万-2.06%14.160.87
12/052,3602,3742,3422,350-0.38%432,0005298億3861万-3.13%14.020.86
12/042,3552,3692,3332,359-1.26%488,4005318億6778万-3%14.070.86
12/012,3602,3972,3602,389+2.09%532,9005386億3168万-1.93%14.250.87
11/302,3162,3402,3072,3400%562,1005275億8398万-4.1%13.960.85
11/292,3152,3422,3152,340-0.47%565,2005275億8398万-4.33%13.960.85
11/282,3302,3522,3192,351+0.47%413,4005300億6408万-4.16%14.030.86
11/272,3712,3742,3322,340-1.35%373,7005275億8398万-4.8%13.960.85
11/242,3812,3812,3482,372+1.11%348,7005347億9881万-3.69%14.150.87
11/222,3132,3672,3062,346+0.26%700,1005289億3676万-4.87%140.86
11/212,3242,3482,2962,340-0.09%595,7005275億8398万-5.26%13.960.85
11/202,3732,3962,3362,342-2.34%570,4005280億3491万-5.41%13.970.85
11/172,3622,4072,3602,398+2.13%680,7005406億6085万-3.38%14.310.88
11/162,3862,4022,3472,348-2.69%436,9005293億8769万-5.63%14.010.86
11/152,4562,4692,4042,413-1.75%534,6005440億4280万-3.33%14.40.88
11/142,5002,5062,4332,456-1.13%345,3005537億3772万-1.84%14.650.9
11/132,4852,5072,4662,484-0.52%320,9005600億5069万-0.84%14.820.91
11/102,4752,4972,4592,497+1.13%338,9005629億8171万-0.32%14.90.91
11/092,4752,4922,4312,469-0.68%355,6005566億6874万-1.32%14.730.9
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