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
2024
02/262,6292,6302,6032,616+0.23%168,000746億7081万-0.3%58.932.64
02/222,5992,6112,5732,610+1.05%159,500744億9955万-0.61%58.82.64
02/212,5802,5872,5572,583-0.23%150,800737億2886万-1.71%58.192.61
02/202,6302,6302,5822,589-1.45%89,400739億12万-1.56%58.332.62
02/192,6112,6352,5902,627+0.96%123,200749億8479万-0.23%59.182.65
02/162,5942,6122,5842,602+1.52%136,700742億7119万-1.18%58.622.63
02/152,5562,5952,5552,563-1.65%227,400731億5798万-2.7%57.742.59
02/142,5712,6102,5682,606+0.66%125,600743億8537万-1.21%58.712.63
02/132,6762,6762,5762,589-0.8%166,900739億12万-1.89%58.332.62
02/092,5602,6232,5562,610+1.12%84,400744億9955万-1.1%58.82.64
02/082,6002,6022,5612,581-1.26%124,600736億7177万-2.16%58.152.61
02/072,6442,6492,6092,614-1.13%63,100746億1372万-0.87%58.892.64
02/062,6562,6802,6432,644-0.68%67,700754億7004万+0.3%59.572.67
02/052,6802,6812,6552,662-0.22%51,600759億8383万+1.1%59.972.69
02/022,7002,7002,6412,668-0.6%71,900761億5509万+1.52%60.112.7
02/012,6802,7082,6672,684+0.3%78,000766億1179万+2.33%60.472.71
01/312,6502,6762,6442,676+1.13%57,900763億8344万+2.29%60.292.7
01/302,6522,6572,6382,646+0.08%44,700755億2713万+1.46%59.612.67
01/292,6262,6492,6252,644+1.03%35,700754億7004万+1.61%59.572.67
01/262,6232,6312,6142,617-0.34%44,300746億9935万+0.81%58.962.64
01/252,6112,6302,6112,626+0.57%45,900749億5625万+1.35%59.162.65
01/242,6382,6492,6052,611-1.4%59,800745億2809万+1.01%58.822.64
01/232,6592,6652,6402,648-0.23%42,000755億8421万+2.64%59.662.68
01/222,6352,6582,6282,654+0.72%44,000757億5548万+3.07%59.792.68
01/192,6782,6802,6282,635-1.38%56,800752億1314万+2.53%59.362.66
01/182,6652,6792,6432,672+0.53%46,400762億6927万+4.21%60.22.7
01/172,6352,6852,6352,658+0.83%75,600758億6965万+3.99%59.882.69
01/162,6552,6662,6322,636-0.57%49,300752億4169万+3.37%59.392.66
01/152,6192,6592,6192,651+1.3%51,100756億6984万+4.17%59.722.68
01/122,6482,6632,6162,617-0.76%53,100746億9935万+3.11%58.962.64
01/112,6642,6682,6252,637-1.01%85,400752億7023万+4.11%59.412.67
01/102,6242,6662,6192,664+1.52%81,000760億4092万+5.38%60.022.69
01/092,6062,6352,6062,624+0.81%71,600748億9916万+4.09%59.112.65
01/052,5842,6062,5822,603+0.85%53,500742億9974万+3.5%58.642.63
01/042,5542,5852,5252,581+0.66%52,400736億7177万+2.83%58.152.61
2023
12/292,5842,5942,5572,564-0.66%81,300731億8653万+2.31%57.762.59
12/282,5602,5812,5512,581+0.58%40,900736億7177万+3.08%58.152.61
12/272,5492,5662,5432,566+1.06%69,200732億4361万+2.56%57.812.59
12/262,5422,5462,5222,539-0.04%54,600724億7293万+1.52%57.22.57
12/252,5012,5402,5012,540+1.64%66,700725億147万+1.56%57.222.57
12/222,4812,4992,4812,499+0.77%34,400713億3117万-0.08%56.32.53
12/212,4852,4922,4722,480-0.72%38,300707億8884万-0.92%55.872.51
12/202,4932,5042,4882,498+0.16%43,600713億263万-0.32%56.282.52
12/192,5012,5322,4772,494+0.36%77,400711億8845万-0.6%56.192.52
12/182,4602,4882,4552,485+0.12%49,300709億3156万-1.07%55.982.51
12/152,4922,4922,4622,482-0.4%76,400708億4593万-1.47%55.922.51
12/142,5282,5422,4862,492-1.27%57,000711億3137万-1.39%56.142.52
12/132,5212,5342,5132,524+0.32%44,500720億4477万-0.47%56.862.55
12/122,4952,5222,4902,516+0.84%38,700718億1642万-1.1%56.682.54
12/112,4872,4952,4652,495+0.4%55,300712億1700万-2.2%56.212.52
12/082,4822,5042,4782,485-0.28%80,800709億3156万-2.85%55.982.51
12/072,4952,5072,4852,492-0.52%47,300711億3137万-2.88%56.142.52
12/062,4902,5102,4812,505+0.97%54,800715億244万-2.64%56.432.53
12/052,5002,5232,4812,481-0.8%61,600708億1738万-3.73%55.892.51
12/042,5002,5132,4792,501+0.04%49,200713億8826万-3.1%56.342.53
12/012,5002,5152,4892,500+0.36%62,900713億5972万-3.21%56.322.53
11/302,4712,4942,4692,491+0.85%61,400711億282万-3.6%56.122.52
11/292,4902,4972,4702,470-0.88%54,000705億340万-4.49%55.652.5
11/282,4872,5012,4852,492+0.2%39,800711億3137万-3.71%56.142.52
11/272,5112,5172,4842,487-0.88%74,400709億8865万-3.94%56.032.51
11/242,5362,5402,5072,509-1.06%50,900716億1661万-3.13%56.522.54
11/222,5302,5492,5302,536+0.12%30,600723億8730万-2.08%57.132.56
11/212,5302,5482,5272,533+0.12%43,700723億167万-2.13%57.062.56
11/202,5542,5682,5302,530-0.94%50,900722億1603万-2.13%572.56
11/172,5352,5582,5252,554+0.75%59,300729億109万-1.2%57.542.58
11/162,5692,5782,5282,535-1.4%64,700723億5875万-1.9%57.112.56
11/152,5702,5732,5442,571+0.67%62,700733億8633万-0.54%57.922.6
11/142,5902,6052,5442,554-1.39%87,500729億109万-1.12%57.542.58
11/132,6612,6722,5862,590-2.67%87,500739億2867万+0.31%58.352.62
11/102,6742,6762,6492,661-0.78%68,000759億5528万+3.18%59.952.69
11/092,7132,7132,6462,682-1.14%43,500765億5471万+4.28%60.422.71
11/082,7202,7202,6842,713+0.07%63,300774億3957万+5.85%61.122.74
11/072,6972,7332,6942,711+0.56%77,400773億8248万+6.31%61.072.74
11/062,6872,7132,6672,696+1.05%113,300769億5432万+6.14%60.742.72
11/022,7002,7072,6442,668-1.19%83,700761億5509万+5.5%60.112.7
11/012,6712,7022,6582,700+1.31%166,400770億6850万+7.02%60.832.73
10/312,5972,6672,5882,665+2.74%158,800760億6946万+5.84%60.042.69
10/302,5742,5942,5652,594+0.74%85,500740億4284万+3.18%58.442.62
10/272,5612,5752,5382,575+0.98%95,400735億51万+2.47%58.012.6
10/262,5502,5672,5392,550+0.24%59,300727億8691万+1.51%57.452.58
10/252,5462,5552,5272,544+0.39%56,400726億1565万+1.31%57.312.57
10/242,5102,5442,5102,534+0.96%67,700723億3021万+0.92%57.092.56
10/232,5202,5262,5052,510-0.4%57,900716億4516万-0.04%56.552.54
10/202,5192,5252,5032,520+0.44%39,700719億3060万+0.28%56.772.55
10/192,5102,5212,5002,509-0.36%35,500716億1661万-0.24%56.522.54
10/182,4882,5182,4692,518+1.57%55,200718億7351万-0.08%56.732.54
10/172,4682,4952,4682,479+0.57%31,300707億6030万-1.78%55.852.51
10/162,5252,5252,4612,465-2.41%63,400703億6068万-2.53%55.532.49
10/132,5392,5392,5132,526-0.55%54,400721億186万-0.39%56.912.55
10/122,5282,5472,5142,540+0.04%67,700725億147万0%57.222.57
10/112,5262,5472,5132,539+0.24%79,800724億7293万-0.24%57.22.57
10/102,5282,5362,4952,533+0.48%74,300723億167万-0.71%57.062.56
10/062,5232,5372,5172,521-0.04%95,500719億5914万-1.37%56.792.55
10/052,4572,5222,4572,522+1.82%128,700719億8768万-1.48%56.822.55
10/042,4552,5022,4462,477+0.9%198,400707億321万-3.36%55.82.5
10/032,4142,4552,4022,455+2.12%120,100700億7524万-4.4%55.312.48
10/022,4442,4542,3992,404-2.08%141,300686億1950万-6.64%54.162.43
09/292,4462,4722,4372,455+1.28%172,500700億7524万-4.96%55.312.57
09/282,4692,4722,4082,424-4.08%642,300691億9038万-6.37%54.612.54
09/272,5492,5552,5162,527-1.48%949,600721億3040万-2.7%56.932.65