時価総額

2023/07/31~2023/12/22

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
20244/1, 株式分割 1→3
2023
12/222,1502,1872,1502,173+1.4%14,400423億6675万+4.49%10.891.09
12/212,1432,1632,1402,143-1.83%10,500417億8194万+3.59%10.741.07
12/202,1432,2002,1372,183+1.87%22,800425億6169万+6.3%10.941.09
12/192,1402,1432,1032,143+0.94%10,200417億8194万+5.12%10.741.07
12/182,1302,1372,1002,123-0.31%8,700413億9206万+4.86%10.641.06
12/152,1032,1372,1032,130+0.63%6,600415億2202万+5.86%10.671.07
12/142,1272,1402,1002,117-0.47%16,500412億6210万+5.83%10.611.06
12/132,1602,1632,1202,127-1.69%8,400414億5704万+7.14%10.661.06
12/122,1832,1932,1432,1630%20,700421億7181万+9.65%10.841.08
12/112,1402,1732,1232,163+1.09%21,300421億7181万+10.43%10.841.08
12/082,1272,1432,1072,140+0.63%30,600417億1696万+10.14%10.721.07
12/072,1202,1532,1202,127-0.47%17,100414億5704万+10.42%10.661.06
12/062,1032,1432,0872,137+1.58%15,000416億5198万+12.04%10.711.07
12/052,1132,1532,1032,103-0.47%24,300410億218万+11.41%10.541.05
12/042,1172,1332,0802,113+1.28%27,000411億9712万+13.13%10.591.06
12/012,0132,1232,0132,087+3.64%37,800406億7728万+13.04%10.461.04
11/301,9832,0201,9832,013+2.03%11,100392億4773万+10.26%10.091.01
11/292,0072,0331,9671,973-1.82%17,100384億6797万+9.2%9.890.99
11/281,9732,0131,9632,010+2.03%15,600391億8275万+12.23%10.071.01
11/271,9871,9871,9701,970-0.34%2,400384億299万+11.11%9.870.99
11/241,9971,9971,9671,9770%14,100385億3295万+12.44%9.910.99
11/221,9331,9971,9331,977+1.54%13,500385億3295万+13.47%9.910.99
11/211,9571,9901,9331,947-2.18%27,600379億4813万+12.85%9.750.97
11/202,0002,0371,9731,990+0.51%48,000387億9287万+16.37%9.971
11/171,9101,9801,8801,980+5.13%54,300385億9793万+16.81%9.920.99
11/161,8071,8831,7971,883+5.61%40,200367億1352万+12.04%9.440.94
11/151,8101,8231,7731,783-0.74%11,400347億6413万+6.79%8.940.89
11/141,8071,8071,7801,797-0.55%9,000350億2405万+8.04%90.9
11/131,8131,8231,7901,807+0.56%9,600352億1899万+9.23%9.050.9
11/101,7831,7971,7671,797-0.74%8,700350億2405万+9.22%90.9
11/091,7631,8231,7631,810+2.65%12,900352億8397万+10.84%9.070.91
11/081,8371,8371,7631,763-3.47%26,700343億7425万+8.58%8.840.88
11/071,7831,8401,7831,827+0.74%36,000356億887万+12.9%9.150.91
11/061,7671,8201,7671,813+3.42%35,400353億4895万+12.63%9.090.91
11/021,7231,7631,7201,753+2.94%36,000341億7931万+9.31%8.790.88
11/011,7001,7201,6801,703+1.79%42,300332億462万+6.46%8.540.85
10/311,6621,6731,6201,673+0.7%47,100326億1980万+4.65%8.390.84
10/301,6201,6971,6081,662+4.51%279,600323億9237万+3.72%8.330.83
10/271,5781,5981,5631,590+2.25%41,700309億9531万-1%7.970.8
10/261,5781,5781,5421,555-2.1%38,700303億1302万-3.54%7.790.78
10/251,5781,5951,5731,588+2.14%34,500309億6282万-1.95%7.960.79
10/241,5581,5801,5221,555-0.21%39,000303億1302万-4.54%7.790.78
10/231,5601,5831,5531,558-0.95%27,000303億7800万-4.92%7.810.78
10/201,5751,5801,5521,573-0.32%30,000306億7041万-4.53%7.880.79
10/191,5801,5881,5621,578-0.11%20,700307億6788万-4.57%7.910.79
10/181,5701,5931,5601,580+0.64%30,300308億37万-4.82%7.920.79
10/171,5851,6201,5521,5700%49,200306億543万-5.59%7.870.79
10/161,5821,5851,5551,570-2.08%31,500306億543万-5.88%7.870.79
10/131,6351,6351,5931,603-2.04%31,500312億5523万-4.34%8.030.8
10/121,5921,6371,5771,637+2.4%29,100319億502万-2.7%8.20.82
10/111,6231,6231,5871,598-0.62%26,100311億5776万-5.2%8.010.8
10/101,5951,6151,5951,608+2.33%24,600313億5270万-4.83%8.060.8
10/061,5751,5981,5581,572-0.21%20,100306億3792万-7.11%7.880.79
10/051,5231,5751,5231,575+3.96%33,900307億290万-7.13%7.890.79
10/041,5651,5651,5121,515-3.81%46,800295億3326万-10.88%7.590.76
10/031,6051,6071,5731,575-2.17%22,200307億290万-7.62%7.890.79
10/021,6421,6551,6101,610-1.93%34,200313億8519万-5.79%8.070.81
09/291,6621,6771,6381,642-0.4%35,100320億249万-4%8.230.84
09/281,6551,6871,6401,648-1%50,700321億3245万-3.72%8.260.84
09/271,6871,6871,6331,665-0.5%166,200324億5735万-2.69%8.340.85
09/261,7331,7371,6671,673-4.2%111,000326億1980万-2.09%8.390.86
09/251,7671,7701,7471,747-0.76%76,500340億4935万+2.44%8.750.89
09/221,7101,7771,7001,760+1.34%40,200343億927万+3.59%8.820.9
09/211,7701,7801,7331,737-1.88%29,400338億5441万+2.52%8.70.89
09/201,8131,8131,7701,770-2.39%35,100345億421万+4.67%8.870.91
09/191,8071,8231,7901,813+0.37%33,300353億4895万+7.49%9.090.93
09/151,7671,8131,7601,807+2.46%34,200352億1899万+7.6%9.050.92
09/141,7301,7631,7271,763+1.93%18,900343億7425万+5.4%8.840.9
09/131,7301,7401,7071,730+0.39%24,000337億2445万+3.78%8.670.89
09/121,7001,7271,6931,723+2.99%16,500335億9449万+3.57%8.640.88
09/111,6931,6971,6671,673-1.38%10,800326億1980万+0.86%8.390.86
09/081,7301,7401,6971,697-3.78%31,200330億7466万+2.46%8.50.87
09/071,7331,7631,7301,763+0.76%21,300343億7425万+6.8%8.840.9
09/061,7271,7601,7171,750+0.57%17,400341億1433万+6.45%8.770.9
09/051,6701,7671,6701,740+3.16%86,400339億1939万+6.29%8.720.89
09/041,6431,6901,6401,687+0.8%14,100328億7972万+3.41%8.450.86
09/011,6651,6831,6581,673+0.6%25,500326億1980万+3.1%8.390.86
08/311,6631,6801,6631,6630%17,100324億2486万+2.87%8.340.85
08/301,6531,6631,6471,663+1.11%10,800324億2486万+3.25%8.340.85
08/291,6631,6701,6401,645-1.69%7,500320億6747万+2.49%8.240.84
08/281,6551,6731,6551,673+1.72%8,100326億1980万+4.65%8.390.86
08/251,6731,6801,6451,645-2.66%32,100320億6747万+3.39%8.240.84
08/241,6501,6901,6501,690+3.89%21,000329億4470万+6.69%8.470.87
08/231,5901,6331,5901,627+1.56%9,300317億1008万+3.21%8.150.83
08/221,5921,6081,5881,602+1.69%9,300312億2274万+2.21%8.030.82
08/211,5971,5971,5701,575-1.66%10,500307億290万+1.03%7.890.81
08/181,6101,6251,6001,602-1.74%14,100312億2274万+3.2%8.030.82
08/171,6621,6621,6001,630-1.91%21,000317億7506万+5.64%8.170.83
08/161,6631,6831,6621,662-0.3%19,800323億9237万+8.39%8.330.85
08/151,6371,6671,6331,667+1.83%19,800324億8984万+9.51%8.350.85
08/141,6371,6421,6171,637-0.61%18,300319億502万+8.32%8.20.84
08/101,6051,6471,5951,647+1.65%17,100320億9996万+9.78%8.250.84
08/091,6471,6471,6201,620-1.22%11,100315億8012万+8.8%8.120.83
08/081,6271,6401,6171,640+1.55%12,300319億7000万+10.81%8.220.84
08/071,5851,6421,5821,615+1.89%19,800314億8265万+9.94%8.090.83
08/041,5631,5921,5631,585+1.39%21,300308億9784万+8.64%7.940.81
08/031,5801,5881,5471,563-2.49%31,200304億7547万+7.74%7.830.8
08/021,5651,6071,5581,603+1.69%30,000312億5523万+11.19%8.030.82
08/011,5631,5801,5551,577-0.63%46,200307億3539万+10.1%7.90.81
07/311,5221,5871,5221,587+6.73%47,400309億3033万+11.5%7.950.81