時価総額

2023/06/19～2023/11/20

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
11/201,2721,2981,2721,297+1.57%9,40023億347万-5.47%5.60.53
11/171,2751,2961,2751,277+0.47%4,70022億6795万-7.8%5.520.53
11/161,3031,3031,2701,271-2.31%11,30022億5729万-9.34%5.490.52
11/151,3281,3281,2531,301-2.91%28,80023億1057万-8.51%5.620.54
11/141,3461,3601,3401,340-0.89%6,50023億7984万-6.16%5.790.55
11/131,3701,3771,3451,352-0.15%10,20024億115万-6.18%5.840.56
11/101,3311,3541,3311,354+1.35%3,80024億470万-6.1%5.850.56
11/091,3441,3601,3301,336+0.15%5,10023億7273万-7.29%5.770.55
11/081,3701,3701,3281,334-3.05%11,40023億6918万-7.49%5.760.55
11/071,3701,3921,3661,376+0.15%4,10024億4377万-4.71%5.950.57
11/061,3701,4031,3701,374+0.44%3,10024億4022万-4.91%5.940.57
11/021,3581,4131,3581,368+0.74%9,00024億2956万-5.26%5.910.56
11/011,3611,3651,3361,358+1.65%4,20024億1180万-5.89%5.870.56
10/311,3811,3811,3181,336-2.34%18,60023億7273万-7.61%5.770.55
10/301,4381,4381,3621,368-3.66%14,00024億2956万-5.79%5.910.56
10/271,4151,4201,3751,420+1.14%9,80025億2192万-2.14%6.140.58
10/261,4201,4201,3881,404-2.02%7,10024億9350万-2.97%6.070.58
10/251,3731,4421,3731,433+4.37%19,20025億4500万-0.76%6.190.59
10/241,3921,4221,3241,373-2.07%36,40024億3844万-4.65%5.930.56
10/231,4161,4511,4021,402-2.91%11,70024億8995万-2.44%6.060.58
10/201,4001,4501,3881,444+3.07%11,80025億6454万+0.84%6.240.59
10/191,4571,4801,4011,401-5.27%31,70024億8817万-1.68%6.050.58
10/181,4611,4901,4301,479+2.35%26,90026億2670万+4.15%6.390.61
10/171,4701,5101,4241,445-1.37%55,90025億6632万+2.34%6.240.59
10/161,6311,6511,4211,465-8.67%132,60026億184万+4.2%6.330.6
10/131,6731,6981,5591,604-6.36%94,00028億4870万+14.74%6.930.66
10/121,7901,7991,5601,713-2.84%616,40030億4228万+23.68%7.40.7
10/111,5151,7631,5011,763+20.51%1,259,70031億3108万+28.87%7.620.73
10/101,6801,9181,4231,463-12.4%2,714,20025億9828万+8.45%6.320.6
10/061,3691,6701,3411,670+21.9%767,80029億6592万+24.44%7.220.69
10/051,3171,3751,3171,370+4.1%3,60024億3312万+3.32%5.920.56
10/041,3531,3541,2861,316-4.43%11,50023億3721万-0.53%5.690.54
10/031,3931,3931,3561,377-0.51%9,70024億4555万+4.24%5.950.57
10/021,3791,3841,3531,384-0.07%5,10024億5798万+5.09%5.980.57
09/291,3481,5011,3481,385+2.74%60,20024億5976万+5.56%5.990.58
09/281,3381,3591,3101,348+0.3%16,10023億9404万+3.14%5.830.57
09/271,4491,4491,3251,344-7.31%51,60023億8694万+2.99%5.810.57
09/261,4501,4761,3861,450-1.63%57,00025億7520万+11.37%6.270.61
09/251,3501,6451,3501,474+9.59%239,00026億1782万+13.82%6.370.62
09/221,3391,3501,3201,345+0.82%2,40023億8872万+4.43%5.810.57
09/211,3201,3401,3111,334+1.68%1,30023億6918万+3.73%5.760.56
09/201,3391,3391,3121,312-2.09%1,70023億3011万+2.26%5.670.55
09/191,2901,3401,2901,340+3.96%5,20023億7984万+4.52%5.790.56
09/151,2891,2891,2891,289+0.86%20022億8926万+0.78%5.570.54
09/141,2851,2851,2781,278-0.16%20022億6972万0%5.520.54
09/131,2791,2801,2791,280+0.47%30022億7328万+0.23%5.530.54
09/121,2691,2841,2661,274-0.93%1,60022億6262万-0.16%5.510.54
09/111,2841,2861,2841,286+0.23%1,50022億8393万+0.86%5.560.54
09/081,2711,2831,2691,283+1.18%30022億7860万+0.71%5.540.54
09/061,2701,2851,2681,268-1.4%1,00022億5196万-0.39%5.480.53
09/041,2861,2861,2621,286+0.08%1,50022億8393万+1.1%5.560.54
08/311,2851,2851,2851,285+0.08%20022億8216万+1.1%5.550.54
08/301,2831,2841,2801,284+0.08%60022億8038万+1.18%5.550.54
08/291,2821,2831,2821,283+0.08%30022億7860万+1.26%5.540.54
08/281,2771,2821,2771,282+0.39%50022億7683万+1.34%5.540.54
08/251,2671,2771,2661,277+0.79%40022億6795万+1.03%5.520.54
08/241,2661,2791,2661,267-1.09%50022億5019万+0.4%5.480.53
08/231,2661,2811,2651,281+0.87%50022億7505万+1.51%5.540.54
08/221,2781,2781,2701,270+0.24%20022億5552万+0.71%5.490.53
08/211,2641,2821,2641,267-1.17%50022億5019万+0.48%5.480.53
08/181,2641,2821,2641,282+1.26%80022億7683万+1.83%5.540.54
08/171,2661,2701,2661,266-1.71%50022億4841万+0.64%5.470.53
08/161,2881,2881,2881,288-0.23%10022億8748万+2.55%5.570.54
08/151,2931,2931,2911,291-0.15%80022億9281万+2.95%5.580.54
08/141,2641,2931,2641,293+2.38%3,60022億9636万+3.19%5.590.54
08/101,2801,2841,2591,263-1.33%1,30022億4308万+0.96%5.460.53
08/091,2481,2801,2481,280+0.79%1,10022億7328万+2.4%5.530.54
08/081,2601,2701,2541,270+0.95%1,50022億5552万+1.76%5.490.53
08/071,2561,2581,2561,258+0.08%30022億3420万+0.96%5.440.53
08/041,2571,2571,2571,257+0.8%10022億3243万+0.96%5.430.53
08/031,2481,2571,2471,247-0.95%60022億1467万+0.24%5.390.52
08/021,2421,2591,2421,2590%20022億3598万+1.29%5.440.53
08/011,2581,2591,2581,259+0.16%20022億3598万+1.37%5.440.53
07/311,2381,2591,2321,257+0.64%80022億3243万+1.29%5.430.53
07/281,2511,2511,2401,249-0.48%50022億1822万+0.73%5.40.53
07/271,2501,2671,2501,255+1.21%3,50022億2888万+1.29%5.420.53
07/261,2311,2401,2311,240+0.73%40022億224万+0.16%5.360.52
07/251,2311,2311,2301,231+0.08%80021億8625万-0.49%5.320.52
07/241,2301,2311,2281,230-2.15%70021億8448万-0.49%5.320.52
07/211,2401,2571,2351,257+1.21%90022億3243万+1.78%5.430.53
07/201,2501,2501,2301,242-1.27%2,00022億579万+0.81%5.370.52
07/191,2461,2581,2461,258+0.64%60022億3420万+2.28%5.440.53
07/141,2661,2661,2501,250-1.34%30022億2000万+1.79%5.40.53
07/131,2451,2671,2401,267+2.43%2,00022億5019万+3.26%5.480.53
07/121,2441,2441,2281,237-0.56%1,00021億9691万+1.06%5.350.52
07/111,2271,2441,2201,244+1.14%1,30022億934万+1.72%5.380.52
07/101,2201,2301,2121,230-0.4%40021億8448万+0.65%5.320.52
07/061,2351,2351,2241,235-1.2%40021億9336万+1.15%5.340.52
07/051,2451,2501,2341,250+0.4%80022億2000万+2.46%5.40.53
07/041,2451,2451,2351,245+0.81%1,40022億1112万+2.13%5.380.52
07/031,2361,2361,2031,235+0.41%1,60021億9336万+1.31%5.340.52
06/291,2261,2301,2161,230-0.4%70021億8448万+0.9%5.320.53
06/281,2451,2451,2351,235+0.98%40021億9336万+1.31%5.340.53
06/271,2261,2261,2231,223-0.24%40021億7204万+0.41%5.290.52
06/261,2231,2261,2231,2260%70021億7737万+0.57%5.30.52
06/231,2241,2261,2241,226-0.08%30021億7737万+0.57%5.30.52
06/221,2651,2651,2271,227-0.89%80021億7915万+0.57%5.30.52
06/211,2251,2401,2211,238-0.08%1,30021億9868万+1.48%5.350.53
06/201,2211,2391,2211,239+1.39%40022億46万+1.56%5.350.53
06/191,2391,2391,2221,222-1.05%1,20021億7027万+0.16%5.280.52