時価総額

2023/06/28～2023/12/01

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
12/012,5582,5592,5152,515-0.98%1,700133億2950万-0.04%14.181.02
11/302,5302,5402,5302,540+0.36%600134億6200万+0.99%14.331.03
11/292,5312,5312,5312,531+0.04%300134億1430万+0.64%14.281.03
11/282,5302,5302,5302,530+0.6%400134億900万+0.68%14.271.03
11/272,5252,5502,4972,515-0.59%1,700133億2950万+0.04%14.181.02
11/242,5302,5352,4932,5300%3,700134億900万+0.68%14.271.03
11/222,5302,5302,5302,530+0.4%200134億900万+0.72%14.271.03
11/212,5302,5302,5102,520-0.4%800133億5600万+0.44%14.211.02
11/202,5302,5302,5302,530+0.4%300134億900万+0.92%14.271.03
11/172,5092,5302,5092,520+1%1,300133億5600万+0.6%14.211.02
11/162,5052,5052,4952,495-0.2%300132億2350万-0.48%14.071.01
11/152,4692,5002,4692,5000%1,200132億5000万-0.4%14.11.01
11/142,5002,5502,5002,5000%800132億5000万-0.44%14.11.01
11/132,4992,5002,4832,500-0.4%600132億5000万-0.44%14.11.01
11/102,5132,5132,5102,510-0.12%800133億300万-0.12%14.161.02
11/082,5022,5132,4962,513+0.44%600133億1890万0%14.171.02
11/072,5002,5432,5002,502-0.71%600132億6060万-0.48%14.111.01
11/062,5012,5202,5012,520-0.98%500133億5600万+0.24%14.211.02
11/022,5252,5452,4852,545-0.16%500134億8850万+1.11%14.351.03
11/012,5492,5492,5492,549+1.96%200135億970万+1.27%14.381.03
10/312,5002,5002,4952,500+0.2%400132億5000万-0.64%14.11.01
10/302,5002,5002,4952,495-0.2%800132億2350万-0.91%14.071.01
10/272,5002,5002,5002,5000%100132億5000万-0.83%14.11.01
10/262,5002,5002,5002,5000%200132億5000万-0.99%14.11.01
10/252,4992,5002,4832,500+0.04%300132億5000万-1.11%14.11.01
10/242,4992,4992,4992,499-1.81%100132億4470万-1.11%14.091.01
10/232,4842,5482,4842,545+2.99%700134億8850万+0.71%14.351.03
10/202,5002,5002,4712,471-3.06%300130億9630万-2.14%13.941.03
10/192,5502,5502,5492,549+2%200135億970万+0.95%14.381.06
10/182,4962,4992,4962,499+0.12%300132億4470万-0.95%14.091.04
10/172,4502,4962,4502,496+1.5%600132億2880万-1.03%14.081.04
10/162,4832,4932,4592,459-0.97%1,500130億3270万-2.5%13.871.02
10/132,4862,4862,4832,4830%800131億5990万-1.62%141.03
10/122,5722,5722,4832,483-3.46%1,800131億5990万-1.62%141.03
10/112,5722,5722,5712,5720%1,100136億3160万+1.94%14.511.07
10/102,5202,5722,5202,572+2.27%1,000136億3160万+2.1%14.511.07
10/062,5152,5202,5152,515+0.24%400133億2950万+0.04%14.181.04
10/042,5112,5692,5092,509-1.3%1,000132億9770万-0.12%14.151.04
10/032,5432,5432,5072,542+1.52%500134億7260万+1.27%14.341.06
10/022,5772,5772,5042,504-1.22%200132億7120万-0.08%14.121.04
09/292,5082,5352,5082,535+0.64%300134億3550万+1.24%14.31.05
09/272,5042,5192,5042,519-2.67%1,500133億5070万+0.76%14.211.05
09/262,5382,5882,5382,588+1.97%200137億1640万+3.64%14.61.07
09/252,5392,5392,5332,538+0.04%400134億5140万+1.81%14.311.05
09/222,5132,5372,5102,537-0.08%700134億4610万+1.81%14.311.05
09/212,5172,5392,5052,539-1.59%500134億5670万+1.93%14.321.05
09/202,5802,5802,5802,5800%500136億7400万+3.61%14.551.07
09/192,5802,5802,5802,580-0.12%500136億7400万+3.78%14.551.07
09/152,4982,5832,4982,583+3.9%600136億8990万+4.03%14.571.07
09/142,4872,4872,4862,486-0.32%300131億7580万+0.16%14.021.03
09/122,4842,4942,4842,494+0.44%300132億1820万+0.32%14.071.04
09/112,4832,4832,4832,4830%100131億5990万-0.12%141.03
09/082,4852,4852,4832,483-0.08%200131億5990万-0.12%141.03
09/072,4922,4922,4852,485-0.32%800131億7050万-0.08%14.021.03
09/062,4902,4932,4822,493+0.12%1,000132億1290万+0.2%14.061.04
09/052,4942,4942,4902,490-0.2%300131億9700万+0.08%14.041.03
09/042,4962,4962,4552,495+0.28%1,000132億2350万+0.24%14.071.04
09/012,4892,4892,4502,488+0.89%1,300131億8640万-0.08%14.031.03
08/312,4992,4992,4212,4660%1,800130億6980万-1%13.911.02
08/302,4412,4662,4412,466+0.45%300130億6980万-1.12%13.911.02
08/292,4512,4552,4512,4550%200130億1150万-1.64%13.851.02
08/282,4552,4552,4552,4550%300130億1150万-1.76%13.851.02
08/252,4132,4552,4002,455+0.53%3,300130億1150万-1.92%13.851.02
08/242,4702,4702,4172,442-0.69%3,300129億4260万-2.51%13.771.01
08/232,4722,4812,4242,459+1.19%3,600130億3270万-1.95%13.871.02
08/222,5002,5002,4302,430-0.94%3,700128億7900万-3.15%13.711.01
08/212,4732,4922,4532,453-1.57%1,900130億90万-2.35%13.841.02
08/182,5222,5222,4582,492-0.64%2,300132億760万-0.88%14.061.03
08/162,5082,5082,5082,5080%400132億9240万-0.24%14.151.04
08/152,5582,5582,5082,508-0.08%400132億9240万-0.2%14.151.04
08/142,5442,6102,5092,510+0.6%1,800133億300万-0.2%14.161.04
08/102,5012,5012,4952,495-0.24%2,600132億2350万-0.76%14.071.04
08/092,5402,5402,4992,501-2.68%2,400132億5530万-0.52%14.111.04
08/072,5802,5802,5702,570+0.19%400136億2100万+2.23%14.51.07
08/042,5312,5652,5312,565+2.64%600135億9450万+2.23%14.471.07
08/032,4992,4992,4992,499+0.04%300132億4470万-0.24%14.091.04
08/022,4992,4992,4982,498-0.28%300132億3940万-0.2%14.091.04
08/012,5052,5052,5052,5050%100132億7650万+0.2%14.131.04
07/312,5332,5332,5052,505+0.2%300132億7650万+0.2%14.131.04
07/282,5142,5152,5002,500-0.28%500132億5000万0%14.11.04
07/272,4772,5072,4772,507-0.52%1,100132億8710万+0.24%14.141.04
07/262,5202,5202,5202,520+0.2%300133億5600万+0.76%14.211.05
07/242,4882,5152,4812,515-0.91%1,800133億2950万+0.52%14.181.04
07/212,5382,5392,5382,538+0.91%300134億5140万+1.44%14.311.05
07/202,5402,5402,5152,515-0.98%300133億2950万+0.56%14.181.07
07/192,5402,5402,5402,5400%200134億6200万+1.56%14.331.08
07/182,5402,5402,5402,540+0.79%100134億6200万+1.56%14.331.08
07/142,5382,5382,4732,520+0.84%700133億5600万+0.8%14.211.08
07/132,4992,4992,4992,499-0.04%100132億4470万-0.04%14.091.07
07/122,5002,5002,5002,500+0.16%100132億5000万-0.04%14.11.07
07/112,4962,4962,4962,496+0.04%100132億2880万-0.28%14.081.07
07/102,4962,4962,4662,495-0.04%1,000132億2350万-0.28%14.071.07
07/072,4962,4962,4962,496+0.04%100132億2880万-0.28%14.081.07
07/062,5392,5392,4922,495-1.73%1,200132億2350万-0.2%14.071.07
07/052,5292,5392,4612,539+1.44%2,100134億5670万+1.64%14.321.08
07/042,5012,5132,4962,503+0.12%5,800132億6590万+0.4%14.121.07
07/032,5442,5442,4982,500+0.16%1,200132億5000万+0.44%14.11.07
06/302,4922,5002,4512,496+2.21%500132億2880万+0.4%14.081.07
06/292,4972,4972,4372,442-1.29%500129億4260万-1.77%13.771.04
06/282,4742,4742,4742,474+2.02%400131億1220万-0.52%13.951.06