時価総額

2023/09/27～2024/02/26

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
2024
02/262,3032,4132,3032,357+2.32%42,900459億4064万+4.37%11.811.18
02/222,3072,3072,2802,303+0.58%15,300449億96万+2.19%11.541.15
02/212,2932,3032,2732,2900%5,400446億4104万+1.73%11.471.15
02/202,2702,3132,2702,290+0.88%15,900446億4104万+1.82%11.471.15
02/192,2672,2702,2372,270-0.44%12,900442億5116万+0.93%11.371.14
02/162,1832,2832,1832,280+4.43%20,400444億4610万+1.51%11.421.14
02/152,2132,2132,1832,183-0.76%11,400425億6169万-2.79%10.941.09
02/142,2132,2502,1732,200-1.49%17,100428億8659万-2%11.021.1
02/132,2072,2332,1732,233+1.21%14,100435億3639万-0.39%11.191.12
02/092,2472,2502,2072,207-1.78%13,800430億1655万-1.22%11.061.1
02/082,2502,2632,2232,247-1.17%16,500437億9631万+0.84%11.261.12
02/072,2672,2932,2672,273+0.29%5,400443億1614万+2.22%11.391.14
02/062,3232,3232,2672,267-1.45%19,800441億8618万+2.1%11.361.13
02/052,2772,3002,2732,300+1.17%9,900448億3598万+3.74%11.531.15
02/022,3502,3502,2732,273-2.57%15,000443億1614万+2.82%11.391.14
02/012,3632,3902,3102,333+4.32%34,800454億8578万+5.72%11.691.17
01/312,2632,2772,2272,237-1.18%15,900436億137万+1.62%11.211.12
01/302,2802,2802,2372,263-1.59%7,500441億2120万+3.02%11.341.13
01/292,2602,3002,2602,300+1.77%8,400448億3598万+4.83%11.531.15
01/262,2602,2872,2572,2600%12,900440億5622万+3.29%11.321.13
01/252,1872,2672,1872,260+3.51%16,500440億5622万+3.57%11.321.13
01/242,2102,2272,1832,183-1.8%13,800425億6169万+0.29%10.941.09
01/232,2072,2332,1902,223+1.21%16,500433億4145万+2.27%11.141.11
01/222,2202,2232,1972,197-1.05%6,000428億2161万+1.18%11.011.1
01/192,2572,2602,2072,220-1.62%13,200432億7647万+2.35%11.121.11
01/182,2532,2732,2472,257+0.74%16,800439億9125万+4.14%11.311.13
01/172,2332,2732,2272,240+0.9%19,500436億6635万+3.61%11.221.12
01/162,2932,2932,2172,220-3.06%17,400432億7647万+2.87%11.121.11
01/152,2132,3002,2132,290+4.41%16,500446億4104万+6.31%11.471.15
01/122,2672,2872,1932,193-4.22%25,500427億5663万+2.16%10.991.1
01/112,1972,3072,1772,290+6.02%56,700446億4104万+6.81%11.471.15
01/102,1172,1772,1102,160+2.05%18,000421億683万+1.12%10.821.08
01/092,0632,1172,0532,117+3.25%13,500412億6210万-0.63%10.611.06
01/052,0272,0532,0272,050+0.33%21,000399億6250万-3.48%10.271.03
01/042,1102,1102,0432,043-4.67%40,800398億3254万-3.71%10.241.02
2023
12/292,1772,1772,1302,143-1.53%17,400417億8194万+1.15%10.741.07
12/282,1802,1902,1632,177-0.31%11,400424億3173万+3.01%10.911.09
12/272,1502,1832,1472,183+0.46%15,000425億6169万+3.72%10.941.09
12/262,1372,1732,1372,173+0.15%9,000423億6675万+3.74%10.891.09
12/252,2002,2002,1632,170-0.15%12,600423億177万+3.93%10.871.09
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