時価総額

2023/09/26～2024/02/22

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
02/222,3592,3832,3452,359-0.13%646,9005220億2627万+0.73%14.070.85
02/212,3902,3962,3332,362-0.38%568,7005226億9014万+0.77%14.090.86
02/202,3892,3892,3482,371-0.38%475,5005246億8177万+1.02%14.150.86
02/192,3522,3872,3462,380+1.36%616,0005266億7339万+1.28%14.20.86
02/162,3252,3652,3102,348+2.49%916,4005195億9207万-0.13%14.010.85
02/152,2872,2982,2602,291+0.17%695,8005069億7846万-2.72%13.670.83
02/142,3372,3502,2732,287-2.06%608,3005060億9329万-3.09%13.650.83
02/132,3132,3362,2982,335+1.39%831,2005167億1528万-1.23%13.930.85
02/092,2712,3192,2532,303+0.13%625,8005096億3396万-2.58%13.740.83
02/082,3462,3462,2732,300-3.08%666,1005089億7008万-2.75%13.720.83
02/072,3382,3772,3152,373+1.8%609,4005251億2435万+0.38%14.160.86
02/062,3332,3492,2722,331-0.68%857,9005158億3011万-1.23%13.910.84
02/052,3502,3692,3372,347-0.21%511,5005193億7077万-0.51%140.85
02/022,3122,3692,3122,352-0.42%375,1005204億7723万-0.21%14.030.85
02/012,3612,3792,3412,362+0.13%491,0005226億9014万+0.38%14.090.86
01/312,3152,3672,3042,359+1.77%557,4005220億2627万+0.38%14.070.85
01/302,3262,3352,3052,318+0.35%829,8005129億5333万-1.11%13.830.84
01/292,2932,3212,2912,310+0.74%420,0005111億8300万-1.37%13.780.84
01/262,2932,3092,2772,293-0.09%638,3005074億2104万-2.01%13.680.83
01/252,3072,3072,2782,295-1.21%700,4005078億6362万-1.84%13.690.83
01/242,3252,3332,2982,323-1.4%642,5005140億5978万-0.6%13.860.84
01/232,3852,4012,3512,356-1.46%496,9005213億6240万+0.86%14.060.85
01/222,4042,4072,3832,391+0.21%322,7005291億759万+2.4%14.270.87
01/192,4002,4092,3622,386-1.12%668,5005280億114万+2.23%14.240.86
01/182,4242,4252,4072,413-0.41%368,2005339億7600万+3.43%14.40.87
01/172,4332,4672,4142,423-0.12%555,7005361億8892万+4.04%14.460.88
01/162,4452,4742,4252,426-1.22%854,8005368億5279万+4.3%14.470.88
01/152,4142,4642,4082,456+2.04%501,8005434億9153万+5.68%14.650.89
01/122,4332,4372,3782,407-1.07%626,1005326億4826万+3.79%14.360.87
01/112,4392,4522,4222,433+0.5%460,7005384億183万+4.96%14.520.88
01/102,3992,4332,3662,421+0.92%628,0005357億4633万+4.53%14.440.88
01/092,3342,4052,3272,399+3.41%596,8005308億7792万+3.72%14.310.87
01/052,3252,3252,3012,320-0.09%329,6005133億9591万+0.43%13.840.84
01/042,3002,3302,2612,322+1.57%484,4005138億3849万+0.48%13.850.84
2023
12/292,2882,2982,2692,286+0.22%292,3005154億897万-1.12%13.640.83
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