時価総額

2023/06/06~2023/10/27

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
10/27692708690708+3.36%1,020,1001637億168万-0.14%10.930.78
10/26693699683685-1.3%601,3001583億8369万-3.25%10.580.75
10/25703713694694-0.72%707,1001604億6464万-1.98%10.720.76
10/24720720681699-0.85%947,4001616億2073万-1.41%10.790.77
10/237057157017050%761,1001630億803万-0.28%10.890.77
10/20700710698705-0.14%715,2001630億803万-0.14%10.890.77
10/19708716703706-1.94%569,3001632億3925万+0.28%10.90.77
10/18721726710720+1.27%768,3001664億7629万+2.56%11.120.79
10/17730739699711-1.8%1,151,6001643億9533万+1.72%10.980.78
10/16713729712724+0.56%1,158,0001674億116万+4.17%11.180.79
10/13729735718720-1.77%1,027,8001664億7629万+4.2%11.120.79
10/12730733719733+1.38%741,4001694億8211万+6.85%11.320.8
10/11721733714723-0.96%1,347,1001671億6994万+6.32%11.160.79
10/10713730710730+3.99%1,085,7001687億8846万+8.15%11.270.8
10/06695703680702+2.03%1,090,8001623億1438万+4.93%10.840.77
10/05660696658688+5.68%1,366,6001590億7734万+3.61%10.620.75
10/04668679649651-5.38%1,435,4001505億2231万-1.36%10.050.71
10/03692694676688-1.29%1,075,1001590億7734万+4.72%10.620.75
10/02700715697697+0.29%923,0001611億5829万+6.9%10.760.76
09/29731731690695-5.44%1,468,1001606億9586万+7.59%10.730.76
09/28729746722735-0.14%1,535,3001699億4454万+14.66%11.350.81
09/27720736705736+1.94%1,390,5001701億7576万+16.27%11.370.81
09/26711728710722+0.42%1,026,2001669億3872万+15.34%11.150.79
09/25719720704719+0.28%1,084,7001662億4507万+16.16%11.10.79
09/22698722695717+2.58%1,673,2001657億8264万+17.35%11.070.79
09/21694713693699+0.87%1,155,0001616億2073万+15.73%10.790.77
09/20713713689693-0.57%1,612,4001602億3343万+15.89%10.70.76
09/19677700674697+3.87%1,895,2001611億5829万+17.74%10.760.77
09/15674684669671+0.75%1,186,2001551億4665万+14.51%10.360.74
09/14660669658666+1.52%493,3001539億9057万+14.63%10.280.73
09/13660665653656+0.15%812,0001516億7839万+13.89%10.130.72
09/12650656640655+1.71%965,4001514億4718万+14.71%10.110.72
09/11629644627644+3.04%884,0001489億379万+13.58%9.940.71
09/08614628613625+2.8%1,493,5001445億1067万+10.82%9.650.69
09/07602615602608+0.5%1,286,0001405億7998万+8.57%9.390.67
09/06588610588605+3.42%1,475,8001398億8632万+8.62%9.340.66
09/05586589580585-0.17%477,2001352億6198万+5.41%9.030.64
09/04580588580586+0.69%613,9001354億9320万+5.59%9.050.64
09/01572582571582+1.04%630,5001345億6833万+5.24%8.990.64
08/31576578569576-0.86%889,7001331億8103万+4.73%8.890.63
08/30576581576581+0.87%620,6001343億3711万+6.02%8.970.64
08/295755775705760%655,6001331億8103万+5.69%8.890.63
08/28557579557576+3.6%1,268,3001331億8103万+6.08%8.890.63
08/25547559546556+1.28%680,3001285億5669万+2.96%8.590.61
08/24555559548549-1.44%711,0001269億3817万+2.04%8.480.6
08/23546557546557+2.01%753,3001287億8790万+3.92%8.60.61
08/22538546535546+1.11%346,2001262億4452万+2.25%8.430.6
08/21540544538540+0.37%518,8001248億5721万+1.69%8.340.59
08/18530540530538+0.56%489,8001243億9478万+1.7%8.310.59
08/17538538526535-0.56%536,3001237億113万+1.52%8.260.59
08/16539544538538-1.47%353,4001243億9478万+2.48%8.310.59
08/15542553540546+0.74%592,6001262億4452万+4.4%8.430.6
08/14545553542542-0.73%696,5001253億1965万+4.23%8.370.59
08/10540547535546+0.74%454,6001262億4452万+5.41%8.430.6
08/09546547539542-1.81%492,2001253億1965万+5.24%8.370.59
08/08553557550552+0.73%434,8001276億3182万+7.6%8.520.61
08/07551554544548-1.44%543,3001267億695万+7.45%8.460.6
08/04539557538556+3.54%775,2001285億5669万+9.66%8.590.61
08/03540544536537-0.56%762,2001241億6356万+6.55%8.290.59
08/02549550533540-2.53%1,460,3001248億5721万+7.57%8.340.59
08/01563569552554-2.12%1,304,0001280億9425万+11.02%8.550.61
07/31541573541566+5.99%2,242,0001308億6886万+14.34%8.740.62
07/28513538513534+2.69%1,830,1001234億6991万+8.76%8.250.59
07/27513521510520+0.97%589,8001202億3287万+6.56%8.030.57
07/26521521514515-1.34%479,5001190億7679万+5.75%7.950.57
07/25511527510522+2.55%1,525,4001206億9531万+7.63%8.060.57
07/24511513507509+0.39%448,9001176億8949万+5.17%7.860.56
07/21512515505507-0.59%682,8001172億2705万+5.19%7.830.56
07/20510517509510-0.2%844,8001179億2070万+6.03%7.880.56
07/19496511496511+3.65%1,574,3001181億5192万+6.68%7.890.56
07/18486494486493+1.65%727,4001139億9001万+3.35%7.610.54
07/14486489482485+0.41%540,5001121億4028万+1.89%7.490.53
07/13486487482483-0.21%336,5001116億7784万+1.68%7.460.53
07/12486487482484+0.41%270,4001119億906万+2.11%7.470.53
07/114854874824820%328,7001114億4662万+1.9%7.440.53
07/10484486481482+0.42%488,4001114億4662万+2.12%7.440.53
07/07479483475480-0.62%578,5001109億8419万+1.91%7.410.53
07/06480486480483-0.41%580,1001116億7784万+2.77%7.460.53
07/054834874814850%379,5001121億4028万+3.63%7.490.53
07/04481487477485+1.04%553,1001121億4028万+4.08%7.490.53
07/03480483477480+0.63%300,8001109億8419万+3.45%7.410.53
06/304774794724770%452,3001102億9054万+3.02%7.370.52
06/29481483473477-1.24%772,2001102億9054万+3.25%7.370.52
06/28460484459483+5.69%1,373,2001116億7784万+4.77%7.460.53
06/27461461454457-0.87%336,9001056億6620万-0.65%7.060.5
06/26468468460461-1.28%438,4001065億9107万+0.22%7.120.51
06/23475475464467-1.06%955,2001079億7837万+1.74%7.210.51
06/22477481471472-0.63%592,4001091億3445万+3.06%7.290.52
06/21476477471475-0.63%694,5001098億2810万+4.17%7.330.52
06/20480482476478-0.83%674,5001105億2176万+5.29%7.380.52
06/19483490477482+0.63%622,8001114億4662万+6.64%7.440.53
06/16483485477479-0.83%1,245,9001107億5297万+6.44%7.40.53
06/15460491458483+4.55%1,822,1001116億7784万+7.81%7.460.53
06/14462463458462+1.32%643,9001068億2228万+3.59%7.130.51
06/13466466456456-1.72%561,2001054億3498万+2.47%7.040.5
06/12462465459464+1.53%508,4001072億8472万+4.5%7.170.51
06/09455459454457+0.66%616,5001056億6620万+3.16%7.060.5
06/084564614534540%471,9001049億7255万+2.95%7.010.5
06/07465467454454-1.52%670,0001049億7255万+3.18%7.010.5
06/06456462454461+0.88%645,6001065億9107万+5.01%7.120.51