時価総額

2023/06/26～2023/11/17

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
11/171,3391,3391,3001,300-1.66%9,10030億777万+1.09%13.651.96
11/161,2901,3321,2801,322+2.16%6,30030億5867万+2.56%13.881.99
11/151,2491,3111,2321,294+6.15%18,70029億9389万+0.08%13.591.95
11/141,2311,2441,2061,219-2.01%9,40028億2036万-6.01%12.81.84
11/131,2621,2911,2321,244-1.43%5,70028億7820万-4.67%13.061.88
11/101,2371,2621,2371,262-0.39%1,70029億1985万-3.74%13.251.9
11/091,2611,2711,2181,267-0.24%12,10029億3142万-3.94%13.31.91
11/081,2981,2981,2441,270-2.91%13,70029億3836万-4.37%13.331.91
11/071,3251,3251,2961,308-1.58%2,90030億2628万-2.1%13.731.97
11/061,3161,3551,2821,329+1.37%12,70030億7486万-1.04%13.952
11/021,2601,3351,2561,311+4.05%13,60030億3322万-2.96%13.761.98
11/011,2901,2901,2421,260-2.33%7,00029億1522万-7.15%13.231.9
10/311,2221,2901,1821,290+5.56%14,10029億8463万-5.49%13.541.98
10/301,2291,2451,2161,222-0.65%4,40028億2730万-10.87%12.831.87
10/271,2211,2571,2121,230+0.16%10,10028億4581万-10.87%12.911.89
10/261,2601,2701,2071,228-3%17,00028億4118万-11.46%12.891.88
10/251,3121,3211,2651,266-3.36%7,50029億2910万-9.12%13.291.94
10/241,2501,3101,2201,310+5.22%14,50030億3090万-6.36%13.752.01
10/231,3611,3831,2311,245-10.5%38,70028億8052万-11.07%13.071.91
10/201,3731,4231,3531,391+1.46%24,60032億1831万-0.14%14.62.13
10/191,3901,4301,3401,371+0.81%46,80031億7204万-0.58%14.392.1
10/181,2811,3601,2811,360+6.17%8,50031億4659万-0.51%14.282.09
10/171,3011,3311,2801,281-1.31%15,60029億6381万-5.53%13.451.97
10/161,2591,3181,2551,298+2.04%29,70030億314万-3.71%13.631.99
10/131,3711,3751,2701,272-7.22%47,20029億4298万-5.07%13.351.95
10/121,4201,4501,3701,371-3.72%18,50031億7204万+2.85%14.392.1
10/111,4331,4881,4061,424+1.5%20,50032億9466万+7.72%14.952.18
10/101,4431,4781,4031,403-0.85%26,00032億4608万+7.18%14.732.15
10/061,3811,4501,3811,415+1.22%28,30032億7384万+9.01%14.862.17
10/051,4341,4551,3611,398-4.51%46,20032億3451万+8.62%14.682.14
10/041,4231,4951,4231,464-1.08%28,30033億8721万+14.82%15.372.25
10/031,4661,4951,4501,480-0.2%28,20034億2423万+17.46%15.542.27
10/021,5061,5151,4751,483+0.34%15,80034億3117万+19.21%15.572.28
09/291,5301,5501,4601,478-2.83%37,70034億1960万+20.46%15.522.27
09/281,4861,5841,4611,521+4.46%50,50035億1909万+25.7%15.972.33
09/271,4891,5621,4241,456-0.75%103,80033億6870万+22.15%15.292.23
09/261,4251,4851,4251,467+2.09%23,60033億9415万+24.74%15.42.25
09/251,4301,4851,4251,437-0.83%30,10033億2474万+23.99%15.092.2
09/221,4561,4761,3961,449+3.8%106,10033億5250万+26.66%15.212.22
09/211,3741,4281,3401,396+0.72%96,00032億2858万+23.76%14.652.14
09/201,4401,5751,3611,386-1.98%354,40032億545万+24.3%14.552.13
09/191,4521,5101,3551,414+4.66%829,60032億7021万+28.2%14.842.17
09/151,3511,3511,3511,351+28.54%32,00031億2451万+24.06%14.182.07
09/141,0801,0801,0461,051-0.57%8,40024億3069万-2.59%11.031.61
09/131,0771,0811,0551,057-1.4%11,10024億4456万-2.4%11.091.62
09/121,0851,0901,0571,072-0.65%6,20024億7925万-1.29%11.251.64
09/111,0561,1111,0551,079-0.19%11,70024億9544万-0.92%11.321.65
09/081,1041,1041,0701,081-1.37%8,50025億7万-1.01%11.341.66
09/071,0931,1061,0851,096+0.55%4,00025億3476万+0.18%11.51.68
09/061,1101,1101,0711,090-1.8%11,40025億2088万-0.55%11.441.67
09/051,0901,1161,0901,110+0.91%9,30025億6714万+1%11.651.7
09/041,1201,1201,0901,100-1.79%5,50025億4401万0%11.541.69
09/011,1371,1371,0921,120-0.88%7,90025億9026万+1.63%11.751.72
08/311,1161,1371,1001,130+1.99%4,90026億1339万+2.36%11.861.73
08/301,0951,1251,0951,108+1.84%6,50025億6251万+0.45%11.631.7
08/291,0821,0901,0631,088+1.87%9,90025億1626万-1.36%11.421.67
08/281,0491,0851,0491,068-0.84%3,30024億7000万-3.17%11.211.64
08/251,0341,0941,0341,077+2.09%7,70024億9082万-2.45%11.31.65
08/241,0711,0711,0451,055-0.75%1,80024億3994万-4.52%11.071.62
08/231,0731,0731,0471,063+1.24%90024億5844万-3.97%11.161.63
08/221,0421,0541,0401,050+0.38%1,50024億2837万-5.32%11.021.61
08/211,0551,0601,0271,046-0.95%6,40024億1872万-5.94%10.981.6
08/181,0211,0751,0211,056+0.48%7,90024億4184万-5.29%11.081.62
08/171,0781,0781,0481,051-1.5%5,70024億3028万-5.99%11.031.61
08/161,0561,0901,0501,067-1.66%7,50024億6728万-4.82%11.21.64
08/151,0861,0951,0791,085+1.31%4,20025億890万-3.3%11.381.66
08/141,1311,1311,0701,071-2.9%10,70024億7653万-4.72%11.241.64
08/101,1711,1711,0871,103-3.33%23,10025億5052万-2.04%11.571.69
08/091,1441,1721,1361,141-0.26%3,30026億3839万+1.24%11.971.75
08/081,1641,2121,1421,144-0.95%12,60026億4533万+1.51%121.75
08/071,1411,1551,1381,155+0.17%2,20026億7076万+2.48%12.121.77
08/041,1291,1631,1171,153+1.59%5,90026億6614万+2.4%12.11.77
08/031,1411,1411,1211,135-0.53%5,00026億2452万+1.07%11.911.74
08/021,1541,1581,1301,141-1.13%4,10026億3839万+1.78%11.971.75
08/011,1301,1721,1291,154+1.23%6,10026億6845万+3.22%12.111.77
07/311,1261,1401,0871,140-0.26%7,70026億3608万+2.06%11.961.85
07/281,1931,1931,1191,143-2.31%22,80026億4301万+2.24%11.991.86
07/271,1191,2391,1081,170+5.5%92,40027億545万+4.09%12.281.9
07/261,1201,1251,1001,109-0.98%6,40025億6439万-1.25%11.641.8
07/251,0891,1231,0891,120+2.85%9,00025億8983万-0.44%11.751.82
07/241,0871,1021,0741,089+1.59%12,40025億1815万-3.29%11.431.77
07/211,1121,1121,0711,072-3.51%14,60024億7884万-4.71%11.251.74
07/201,1131,1141,0961,111+0.36%4,90025億6902万-1.33%11.661.8
07/191,0981,1101,0871,107+0.27%6,80025億5977万-1.77%11.621.8
07/181,1211,1241,0871,104-2.13%9,90025億5283万-2.04%11.581.79
07/141,1321,1321,1051,128-0.18%7,80026億833万-0.09%11.841.83
07/131,1111,1301,1061,130+1.07%6,90026億1295万+0.18%11.861.83
07/121,1321,1321,1051,118-1.24%4,30025億8521万-0.8%11.731.82
07/111,1001,1321,1001,132+2.44%12,70026億1758万+0.44%11.881.84
07/101,1081,1231,0851,105-1.95%13,50025億5515万-2.04%11.591.79
07/071,0811,1281,0811,127+1.44%9,70026億602万-0.18%11.831.83
07/061,1401,1401,0901,111-1.68%14,90025億6902万-1.51%11.661.8
07/051,1351,1411,1131,130-0.88%11,90026億1295万+0.18%11.861.83
07/041,1581,1581,1251,140-0.61%5,80026億3608万+1.06%11.961.85
07/031,1491,1621,1181,147+1.68%23,30026億5226万+1.87%12.041.86
06/301,0811,1541,0811,128+4.74%30,10026億833万+0.45%11.841.83
06/291,0951,1161,0751,077-1.64%20,80024億9040万-3.93%11.31.75
06/281,0651,1001,0611,095+3.5%29,40025億3202万-2.49%11.491.78
06/271,1351,1371,0511,058-6.21%83,10024億4646万-5.87%11.11.72
06/261,1831,1831,1271,128-4.57%58,20026億833万0%11.841.83