時価総額

2023/07/19～2023/12/14

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
12/142,2502,2552,2282,228-0.98%2,00056億8796万-2.02%11.650.48
12/132,2552,2552,2502,250-0.22%2,00057億4412万-1.14%11.760.48
12/122,2472,2552,2472,255+0.36%57,00057億5689万-0.97%11.790.48
12/112,2502,2502,2462,247-0.04%4,30057億3646万-1.4%11.740.48
12/082,2482,2492,2482,248-1.49%2,40057億3902万-1.49%11.750.48
12/072,3052,3052,2822,282-1%2,00058億2582万-0.17%11.930.49
12/062,2902,3052,2902,305+1.9%1,40058億8454万+0.74%12.050.49
12/052,2572,2632,2572,262-0.53%2,10057億7476万-1.22%11.820.48
12/042,2502,2742,2502,274-1.13%1,90058億539万-0.87%11.890.49
12/012,3002,3112,3002,300+0.66%1,80058億7177万+0.13%12.020.49
11/302,2852,2852,2852,285+0.22%10058億3348万-0.52%11.940.49
11/292,2802,2902,2772,2800%2,60058億2071万-0.87%11.920.49
11/282,2802,2802,2802,2800%50058億2071万-0.96%11.920.49
11/272,2902,2902,2782,280+0.09%2,10058億2071万-0.87%11.920.49
11/242,2782,2792,2752,2780%2,40058億1561万-0.78%11.910.49
11/222,2602,2782,2002,278+0.84%1,40058億1561万-0.74%11.910.49
11/212,2472,2592,2472,259+0.53%1,10057億6710万-1.44%11.810.48
11/202,2332,2502,2332,247-0.84%1,80057億3646万-1.88%11.740.48
11/172,2682,2692,2662,2660%3,50057億8497万-1%11.840.49
11/162,2972,2972,2662,266-1.48%50057億8497万-0.87%11.840.49
11/152,2762,3002,2662,300+1.5%1,30058億7177万+0.83%12.020.49
11/142,3022,3022,2662,266-1.56%1,30057億8497万-0.31%11.840.49
11/132,3002,3202,2992,302-0.26%3,20058億7688万+1.54%12.030.49
11/102,3082,3082,3032,3080%2,40058億9219万+2.17%12.060.49
11/092,2752,3102,2752,308+1.45%80058億9219万+2.35%12.060.49
11/072,2752,2752,2752,2750%1,90058億795万+1.07%11.890.49
11/062,3112,3112,2742,275-1.56%2,90058億795万+1.38%11.890.49
11/022,3152,3152,3102,311-0.17%1,60058億9985万+3.26%12.080.5
11/012,3652,3652,3022,315-1.28%3,80059億1006万+3.86%12.10.5
10/312,3482,3482,3452,345-0.04%2,90059億8665万+5.49%12.260.5
10/302,3492,3492,3452,346-0.13%2,00059億8921万+5.58%12.260.5
10/272,3502,3552,3392,349-0.04%1,90059億9687万+5.67%12.280.5
10/262,3502,3602,3462,3500%2,40059億9942万+5.62%12.280.5
10/252,3352,3582,3352,350+1.73%1,30059億9942万+5.67%12.280.5
10/242,3692,3692,2602,310-2.12%2,20058億9730万+4.01%12.070.5
10/232,3252,3602,3152,360+1.37%2,40060億2495万+6.35%12.340.51
10/202,2262,3282,2262,328+4.58%3,30059億4325万+5.24%12.170.5
10/192,1942,2632,1942,226+1.46%1,20056億8285万+0.91%11.640.48
10/182,2372,2372,1942,194-1.92%3,40056億116万-0.36%11.470.47
10/172,2162,2392,2162,237+0.99%1,20057億1094万+1.91%11.690.48
10/162,2052,2252,2052,215+0.45%90056億5477万+1.19%11.580.47
10/132,2102,2102,2052,205-0.23%2,80056億2924万+1.01%11.530.47
10/122,1902,2102,1902,210+0.91%80056億4201万+1.47%11.550.47
10/112,1552,1962,1552,190+1.62%1,70055億9095万+0.78%11.450.47
10/102,1242,1552,1242,155+2.52%1,00055億159万-0.55%11.260.46
10/062,1022,1022,1022,1020%20053億6629万-2.59%10.990.45
10/052,1002,1022,1002,102+0.1%1,10053億6629万-2.23%10.990.45
10/042,2122,2122,1002,100-5.45%3,40053億6118万-2.01%10.980.45
10/032,2102,2342,2102,221+0.5%3,20056億7009万+3.98%11.610.48
10/022,1002,2102,1002,210+5.29%1,10056億4201万+4.1%11.550.47
09/292,1002,1002,0992,099-0.62%30053億5863万-0.47%10.970.45
09/272,0962,1132,0632,112+0.57%70053億9182万+0.62%11.040.45
09/262,2172,2172,1002,100-3.09%2,80053億6118万+0.62%10.980.45
09/252,2572,2572,1672,167-6.07%3,00055億3223万+4.38%11.330.46
09/222,3692,3692,3072,307-2.82%2,50058億8964万+11.88%12.060.49
09/212,4002,4252,3742,374-1.08%5,90060億6069万+16.09%12.410.51
09/202,3312,4002,3312,400+3.49%5,40061億2707万+18.46%12.540.51
09/192,2802,3192,2802,319+1.71%1,50059億2028万+15.6%12.120.5
09/152,2562,2802,2052,280+1.11%2,80058億2071万+14.75%11.920.49
09/142,1802,2552,1802,255+2.64%2,60057億5689万+14.47%11.790.48
09/132,1642,1972,1642,197+1.24%1,20056億882万+12.44%11.480.47
09/122,1282,1852,1282,170+1.97%9,30055億3989万+11.8%11.340.47
09/112,0322,1282,0322,128+4.72%6,30054億3266万+10.32%11.120.46
09/082,0732,0732,0322,032-2.07%1,30051億8758万+5.89%10.620.44
09/072,0732,0752,0732,075+0.05%50052億9736万+8.41%10.850.44
09/062,0702,0742,0062,074+0.44%1,20052億9481万+8.7%10.840.44
09/052,0922,1062,0632,065-1.29%4,60052億7183万+8.74%10.790.44
09/042,0572,0922,0432,092+2.35%3,80053億4076万+10.69%10.930.45
09/011,9472,0441,9472,044+5.85%7,80052億1822万+8.72%10.680.44
08/311,9251,9551,9251,931+1.63%2,20049億2973万+3.21%10.090.41
08/301,9531,9531,9001,900-0.68%30048億5059万+1.88%9.930.41
08/291,9691,9691,9131,913-0.93%38,00048億8378万+2.9%100.41
08/281,8631,9311,8631,931+1.47%4,80049億2973万+4.21%10.090.41
08/251,8401,9031,8131,903+2.86%1,50048億5825万+3.2%9.950.41
08/241,8321,8501,8321,850-0.54%30047億2295万+0.71%9.670.4
08/231,8481,8731,8141,860+2.88%3,60047億4847万+1.58%9.720.4
08/221,8191,8211,8021,808-0.6%1,20046億1572万-0.66%9.450.39
08/211,8311,8361,8111,819-0.66%1,00046億4380万+0.28%9.510.39
08/181,8521,8521,8161,831-2.35%2,50046億7444万+1.27%9.570.39
08/171,9011,9011,8731,875-1.32%2,20047億8677万+4.05%9.80.4
08/161,8531,9001,8531,900+0.48%2,00048億5059万+5.97%9.930.41
08/151,8601,8911,8441,891+1.67%1,40048億2762万+6.18%9.880.41
08/141,8421,8851,8421,860+0.81%70047億4847万+5.14%9.720.4
08/101,8681,8681,8451,845-1.23%1,70047億1018万+5.07%9.640.4
08/091,8521,8681,8521,868-0.11%30047億6890万+7.17%9.760.4
08/081,8701,8701,8421,8700%1,10047億7400万+8.09%9.770.4
08/071,8691,8711,8511,8700%3,10047億7400万+8.97%9.770.4
08/041,8661,8881,8581,870-1.89%3,30047億7400万+9.94%9.770.4
08/031,8871,9081,8831,906-0.57%2,30048億6591万+13.05%9.960.41
08/021,8541,9311,8541,917+3.73%5,10048億9399万+14.79%10.020.41
08/011,8601,8601,8371,848+0.16%2,30047億1784万+11.8%9.660.4
07/311,8451,8501,8001,845+0.44%13,00047億1018万+12.57%9.640.4
07/281,8181,8391,8151,837+0.38%2,40046億8976万+13.12%9.60.39
07/271,7761,8341,7761,830+2.64%5,50046億7189万+13.66%9.570.39
07/261,7571,7831,7571,783+1.48%1,70045億5190万+11.65%9.320.38
07/251,7501,7871,7461,7570%5,20044億8552万+10.78%9.180.38
07/241,7201,7601,7201,757+3.11%4,00044億8552万+11.56%9.180.38
07/211,7021,7051,7011,704-0.53%1,30043億5021万+8.95%8.910.37
07/201,7071,7131,6891,713+0.76%5,30043億7319万+10.16%8.950.37
07/191,6001,7001,6001,700+6.32%11,50043億4000万+9.96%8.890.36