時価総額

2023/09/21～2024/02/19

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
02/191,6191,7591,6021,704+6.37%102,600131億7144万+3.78%8.340.81
02/161,5531,6281,5531,602+3.62%44,100123億8301万-1.96%7.840.76
02/151,5921,6001,5461,546-2.89%44,900119億5014万-5.1%7.570.73
02/141,6071,6071,5841,592-0.93%18,000123億571万-2.21%7.790.76
02/131,5881,6341,5881,607+1.71%38,900124億2166万-1.11%7.870.76
02/091,5701,6001,5601,580+0.64%27,100122億1295万-2.53%7.740.75
02/081,6141,6141,5701,570-2.79%58,000121億3566万-3.09%7.690.75
02/071,6301,6401,6121,615-1.16%27,000124億8349万-0.25%7.910.77
02/061,6461,6921,6321,634-0.67%41,300126億3036万+1.18%80.78
02/051,6601,6601,6341,645+0.3%22,400127億1538万+2.24%8.050.78
02/021,6341,6631,6021,640-0.12%79,500126億7674万+2.24%8.030.78
02/011,6271,6691,6221,642+0.55%31,900126億9220万+2.82%8.040.78
01/311,6441,6451,6161,633-0.91%48,600126億2263万+2.64%7.990.78
01/301,6571,7011,6391,648-0.54%103,200127億3857万+4.11%8.070.78
01/291,7001,7361,6491,657-2.82%63,700128億814万+5.34%8.110.79
01/261,6901,7771,6801,705+0.24%75,800131億7917万+9.09%8.350.81
01/251,6971,7221,6311,701+0.83%154,400131億4825万+9.67%8.330.81
01/241,6841,7501,5601,687+0.66%431,600130億4003万+9.47%8.260.8
01/231,6891,7001,6511,676-2.5%97,800129億5501万+9.47%8.210.8
01/221,6801,7191,6661,719+2.38%41,800132億8738万+12.8%8.420.82
01/191,7391,7391,6601,679-2.38%43,600129億7819万+10.68%8.220.8
01/181,7101,7391,6901,720+1.24%63,600132億9511万+13.61%8.420.82
01/171,6551,7181,6301,699+2.85%62,100131億3279万+12.82%8.320.81
01/161,5301,6621,5211,652+9.84%113,200127億6949万+10.21%8.090.78
01/151,4921,5151,4921,504+0.8%25,100116億2549万+0.74%7.360.71
01/121,4851,5221,4801,492+0.07%29,700115億3274万0%7.30.71
01/111,5061,5151,4911,491-0.67%31,100115億2501万-0.13%7.30.71
01/101,5191,5251,5011,501-1.18%17,200116億230万+0.47%7.350.71
01/091,5161,5401,5141,519-0.46%15,900117億4144万+1.88%7.440.72
01/051,5571,5571,5081,526-1.99%27,300117億9555万+2.55%7.470.72
01/041,5301,5851,5281,557+2.1%56,600120億3517万+4.85%7.620.74
2023
12/291,5141,5261,4991,525+0.86%24,100117億8782万+2.76%7.470.72
12/281,4861,5261,4851,512+0.8%21,000116億8733万+2.23%7.40.72
12/271,5031,5091,4791,500-0.46%22,200115億9458万+1.69%7.340.71
12/261,4621,5141,4621,507+3.08%25,000116億4868万+2.59%7.380.72
12/251,4901,4941,4371,462-2.73%25,800113億85万-0.07%7.160.69
12/221,4401,5341,4351,503+4.16%42,400116億1776万+3.02%7.360.71
12/211,3731,4511,3731,443+4.41%40,500111億5398万-0.69%7.060.69
12/201,4001,4001,3661,382-1.5%42,600106億8247万-4.69%6.770.67
12/191,4381,4501,3811,403-1.61%43,400108億4479万-3.11%6.870.67
12/181,4281,4661,4231,426-0.14%19,300110億2258万-1.31%6.980.68
12/151,4451,4731,4231,428-1.45%56,300110億3804万-0.9%6.990.68
12/141,4931,5121,4231,449-2.75%33,700112億36万+0.84%7.090.69
12/131,5301,5501,4841,490-4.67%69,100115億1728万+4.12%7.290.71
12/121,5801,5841,5421,563-1.33%34,900120億8155万+9.92%7.650.74
12/111,5471,5841,5041,584+2.59%39,600122億4387万+12.42%7.760.75
12/081,4911,5681,4911,544+2.8%46,200119億3468万+10.52%7.560.73
12/071,5131,5211,4741,502-0.79%20,900116億1003万+8.37%7.350.71
12/061,4831,5241,4831,514+2.09%20,700117億279万+10.03%7.410.72
12/051,5011,5261,4701,483-2.37%34,700114億6317万+8.64%7.260.7
12/041,4981,5351,4811,519+1.27%34,100117億4144万+11.69%7.440.72
12/011,4241,5171,4241,500+4.9%47,200115億9458万+11.11%7.340.71
11/301,4501,4601,4271,430-1.38%34,900110億5349万+6.88%70.68
11/291,4601,4771,4481,450-0.41%32,100112億809万+9.43%7.10.69
11/281,4761,4861,4411,456-3.96%63,400112億5447万+11.57%7.130.69
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