時価総額

2023/07/03～2023/11/27

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
11/271,4091,5381,4091,516+7.59%178,000117億1825万+18.53%7.420.72
11/241,4161,4251,3961,409-0.49%32,000108億9117万+12.72%6.90.67
11/221,3571,4461,3531,416+5.36%77,900109億4528万+15.59%6.930.67
11/211,3701,3741,3371,344-1.32%23,800103億8874万+12%6.580.64
11/201,3541,3771,3491,362+0.37%24,600105億2787万+15.62%6.670.65
11/171,3211,3571,3201,357+0.67%31,700104億8923万+17.59%6.640.64
11/161,3691,3891,3341,348-1.75%44,600104億1966万+19.19%6.60.64
11/151,3311,3801,3261,372+3.08%42,100106億517万+23.72%6.720.65
11/141,3351,3501,3251,331+0.38%38,400102億8825万+22.56%6.520.63
11/131,3381,3441,3021,326-0.9%40,900102億4960万+24.62%6.490.63
11/101,3051,3461,3041,338+1.75%28,700103億4236万+28.28%6.550.63
11/091,3091,3201,2931,315+1.62%35,300101億6458万+29.05%6.440.62
11/081,2791,3391,2761,294+1.17%68,000100億225万+29.66%6.340.61
11/071,2391,2881,2321,279+2.65%42,20098億8631万+30.78%6.260.61
11/061,2651,2891,2461,246-1.66%46,40096億3123万+29.93%6.10.59
11/021,2651,2801,2331,267+0.16%65,50097億9355万+34.64%6.20.6
11/011,2681,3011,2401,2650%68,30097億7809万+37.05%6.190.6
10/311,2501,2701,1911,265+1.44%137,10097億7809万+39.78%6.190.6
10/301,3001,3261,2361,247-7.97%151,600100億8823万+40.59%6.110.62
10/271,2641,3561,2221,355+6.61%164,100109億6195万+55.75%6.630.67
10/261,1771,2781,1501,271+6.18%265,500102億8239万+50.06%6.220.63
10/251,2171,2941,1661,197+8.33%795,10096億8373万+44.57%5.860.59
10/241,1051,1051,1051,105+15.71%180,00089億3945万+35.92%5.410.55
10/23805955798955+18.63%139,00077億2595万+18.93%4.680.47
10/20792813791805+2.16%44,40065億1245万+0.88%3.940.4
10/197867887837880%9,10063億7492万-1.38%3.860.39
10/18787789781788-0.13%9,50063億7492万-1.62%3.860.39
10/17786789775789+1.94%12,50063億8301万-1.74%3.860.39
10/16773776763774+0.13%22,30062億6166万-3.73%3.790.38
10/13786792771773-2.15%14,40062億5357万-4.09%3.780.38
10/12796797790790-0.63%10,10063億9110万-2.23%3.870.39
10/11798799791795-0.25%14,00064億3155万-1.73%3.890.39
10/10790800785797+1.53%14,40064億4773万-1.48%3.90.4
10/06776789773785+0.51%7,20063億5065万-3.09%3.840.39
10/05762782762781+2.76%8,10063億1829万-3.58%3.820.39
10/04775775755760-2.81%18,40061億4840万-6.17%3.720.38
10/03795795781782-1.88%13,30063億2638万-3.58%3.830.39
10/02799806797797+0.38%12,20064億4773万-1.85%3.90.4
09/29807812790794-1.61%10,70064億2346万-2.1%33.540.39
09/28817817807807-1.71%11,70065億2863万-0.37%34.090.4
09/27815821813821+0.98%14,40066億4189万+1.48%34.680.4
09/26822822808813-0.37%18,10065億7717万+0.74%34.340.4
09/25804822802816+2%22,20066億144万+1.37%34.470.4
09/22794801794800+0.63%6,30064億7200万-0.25%33.790.39
09/21801802780795-0.87%28,30064億3155万-0.75%33.580.39
09/20810816802802-0.99%19,90064億8818万+0.25%33.880.4
09/19812818804810-4.37%64,20065億5290万+1.38%34.210.4
09/15849852838847+0.83%35,10068億5223万+6.27%35.780.42
09/14842848820840+0.24%35,90067億9560万+5.93%35.480.41
09/13839845835838-0.24%24,10067億7942万+6.21%35.40.41
09/12825843825840+2.07%15,40067億9560万+6.87%35.480.41
09/11820825820823+0.49%11,20066億5807万+5.11%34.760.41
09/08820821816819-0.24%16,30066億2571万+4.87%34.590.4
09/07820822819821+0.12%9,80066億4189万+5.26%34.680.4
09/06816820816820+0.49%12,10066億3380万+5.4%34.640.4
09/05815818811816+0.37%13,70066億144万+4.88%34.470.4
09/04800814800813+1.88%27,30065億7717万+4.77%34.340.4
09/01791798788798+1.66%12,50064億5582万+2.97%33.710.39
08/31799801785785-0.63%10,40063億5065万+1.16%33.160.39
08/30801806788790-1%19,90063億9110万+1.8%33.370.39
08/29790803790798+1.27%19,10064億5582万+3.1%33.710.39
08/28781788781788+1.42%10,30063億7492万+1.94%33.280.39
08/25779782769777-0.51%15,80062億8593万+0.65%32.820.38
08/24773788770781+1.3%13,50063億1829万+1.17%32.990.39
08/23777778769771-0.9%9,20062億3739万0%32.570.38
08/22770779764778+2.1%13,10062億9402万+1.17%32.860.38
08/21756769756762+1.6%8,30061億6458万-0.65%32.190.38
08/18756767749750-2.09%9,90060億6750万-2.09%31.680.37
08/17773773748766-1.03%11,90061億9694万+0.13%32.360.38
08/16778778766774-0.26%8,20062億6166万+1.44%32.690.38
08/15763777763776+2.51%6,50062億7784万+1.97%32.780.38
08/14752761751757+1.34%12,70061億2413万-0.26%31.970.37
08/10737750737747+0.81%15,50060億4323万-1.45%31.550.37
08/09775775741741-3.39%24,20059億9469万-2.11%31.30.37
08/08769773763767-0.26%7,00062億503万+1.46%32.40.38
08/07775775767769-0.13%5,80062億2121万+1.99%32.480.38
08/04780780769770-1.53%4,50062億2930万+2.39%32.520.38
08/03784789768782-0.26%14,80063億2638万+4.41%33.030.39
08/02805805780784-1.75%17,20063億4256万+5.09%33.120.39
08/01795798790798+1.14%8,00064億5582万+7.4%33.710.39
07/31797797777789+1.94%16,40063億8301万+6.77%33.330.39
07/28815815771774-4.91%73,00062億6166万+5.16%32.690.38
07/27786817782814+3.3%42,80065億8526万+11.05%34.380.4
07/26760793755788+3.68%36,70063億7492万+8.24%33.280.39
07/25751778748760+0.66%82,90061億4840万+4.83%32.10.37
07/24799817737755-3.33%368,10061億795万+4.57%31.890.37
07/21768789764781+1.69%56,10063億1829万+8.47%32.990.39
07/20748768746768+2.95%18,80062億1312万+7.11%32.440.38
07/19740748740746+1.22%8,80060億3514万+4.48%31.510.37
07/18724745724737+1.94%10,10059億6233万+3.51%31.130.36
07/14732732723723-0.82%8,60058億4907万+1.83%30.540.36
07/13723730723729+0.83%6,20058億9761万+2.82%30.790.36
07/12724729719723-0.14%7,00058億4907万+2.26%30.540.36
07/11726734721724-0.14%5,70058億5716万+2.7%30.580.36
07/107307377257250%10,20058億6525万+2.98%30.620.36
07/077237267227250%4,40058億6525万+3.13%30.620.36
07/06721729721725+0.69%5,70058億6525万+3.28%30.620.36
07/05720725720720+0.42%4,20058億2480万+2.71%30.410.36
07/04730730716717-1.24%11,10058億53万+2.58%30.290.35
07/03715728715726+2.25%8,00058億7334万+3.86%30.670.36