時価総額

2024/06/25～2024/11/19

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
11/192,4602,5002,4562,499+1.22%1,984,8001兆3594億-0.75%10.310.91
11/182,4742,5152,4482,469-0.16%2,170,2001兆3431億-2.06%10.180.9
11/152,5242,5342,4512,473-2.52%4,151,8001兆3453億-2.06%10.20.9
11/142,6062,6362,5252,537-2.42%3,982,3001兆3801億+0.36%10.470.92
11/132,6152,6232,5732,600+0.27%2,221,8001兆4144億+2.77%10.730.94
11/122,6042,6372,5812,593+0.43%1,530,5001兆4105億+2.45%10.70.94
11/112,5642,5962,5612,582-0.92%1,169,2001兆4046億+2.06%10.650.94
11/082,6222,6272,5652,606-0.11%1,723,2001兆4176億+3.13%10.750.95
11/072,5782,6352,5702,609+3.94%3,020,1001兆4192億+3.45%10.760.95
11/062,4322,5202,4302,510+3.29%2,407,8001兆3654億-0.4%10.350.91
11/052,4082,4302,3912,430+1.63%1,831,1001兆3219億-3.53%10.020.88
11/012,3812,4102,3552,391-3.16%3,319,2001兆3007億-5.23%9.860.87
10/312,5082,5102,4482,469-0.68%1,933,0001兆3431億-2.33%10.180.9
10/302,5002,5162,4682,486-0.08%2,410,6001兆3523億-1.7%10.250.9
10/292,4692,5012,4622,488+1.22%1,271,8001兆3534億-1.66%10.260.9
10/282,4342,4742,4232,458+0.57%1,500,9001兆3371億-2.92%10.140.89
10/252,4562,4742,4372,444-1.01%924,5001兆3295億-3.51%10.080.89
10/242,4452,4882,4312,469-0.16%1,341,9001兆3431億-2.53%10.180.9
10/232,4972,5052,4642,473-0.96%1,069,7001兆3453億-2.21%10.20.9
10/222,5302,5352,4792,497-1.54%1,357,0001兆3583億-1.15%10.30.91
10/212,5602,5612,5222,536-1.32%963,6001兆3795億+0.63%10.460.92
10/182,5902,5982,5632,570-0.12%1,047,4001兆3980億+2.39%10.60.93
10/172,5832,6092,5662,573-0.39%1,103,5001兆3997億+3%10.610.93
10/162,5522,6142,5222,583-0.58%1,444,0001兆4051億+3.82%10.650.94
10/152,6182,6212,5912,598+0.89%1,640,3001兆4133億+4.8%10.720.94
10/112,5862,6032,5752,575-0.16%1,373,2001兆4008億+4.29%10.620.94
10/102,6002,6092,5662,579+1.06%1,691,8001兆4029億+4.79%10.640.94
10/092,5982,6062,5422,552-0.74%1,441,6001兆3882億+3.78%10.530.93
10/082,5882,6132,5612,571-2.54%1,187,5001兆3986億+4.73%10.610.93
10/072,6492,6602,6212,638+3.13%2,002,1001兆4350億+7.67%10.880.96
10/042,5212,5632,5152,558+1.47%1,352,0001兆3915億+4.75%10.550.93
10/032,5272,5432,4832,521+1.78%1,828,1001兆3714億+3.49%10.40.92
10/022,5002,5332,4602,477-2.82%2,092,4001兆3474億+1.89%10.220.9
10/012,5172,5642,5012,549+2.16%1,573,6001兆3866億+5.03%10.510.93
09/302,4652,5352,4542,495-0.8%2,090,7001兆3572億+2.97%10.290.98
09/272,5102,5252,4742,515-0.79%2,421,9001兆3681億+3.97%10.481
09/262,5192,5552,5082,535+2.22%2,878,2001兆3790億+5.01%10.561.01
09/252,5242,5242,4572,480-1.43%2,213,8001兆3491億+2.9%10.330.98
09/242,5582,5682,5132,516-0.91%2,575,1001兆3687億+4.53%10.481
09/202,5422,5772,5042,539+1.85%2,735,5001兆3812億+5.62%10.581.01
09/192,4922,5232,4692,493+2.51%2,258,2001兆3561億+3.92%10.380.99
09/182,4162,4562,4122,432+2.79%2,571,0001兆3230億+1.54%10.130.97
09/172,4382,4582,3042,366-1.17%2,444,7001兆2871億-1%9.850.94
09/132,3492,4262,3412,394+2%3,282,6001兆3023億+0.42%9.970.95
09/122,3252,3512,2992,347+2.53%2,210,7001兆2767億-1.18%9.780.93
09/112,2772,3082,2672,289+0.09%2,137,4001兆2452億-3.38%9.530.91
09/102,3272,3482,2742,287-1.12%1,334,9001兆2441億-3.3%9.530.91
09/092,2542,3162,2172,313-1.49%1,797,4001兆2582億-1.83%9.630.92
09/062,3382,3602,3232,348+0.13%1,562,2001兆2773億-0.63%9.780.93
09/052,3362,4042,3002,345-1.72%2,316,3001兆2756億-1.47%9.770.93
09/042,4112,4282,3762,386-5.36%2,540,1001兆2979億-0.58%9.940.95
09/032,4812,5312,4692,521+2.56%1,958,9001兆3714億+4.35%10.51
09/022,4612,4822,4312,458+0.37%1,218,0001兆3371億+1.28%10.240.98
08/302,4472,4662,4322,449+0.45%2,009,4001兆3322億+0.45%10.20.97
08/292,4302,4592,4132,438+1.2%2,009,4001兆3262億-0.49%10.150.97
08/282,3932,4102,3782,409+0.67%1,665,8001兆3104億-2.35%10.030.96
08/272,4162,4282,3922,393+0.38%1,541,7001兆3017億-3.82%9.970.95
08/262,4282,4332,3572,384-2.17%1,521,3001兆2968億-4.94%9.930.95
08/232,4522,4942,4232,437+1.92%2,357,0001兆3257億-3.6%10.150.97
08/222,4002,4112,3652,391-0.38%1,499,3001兆3007億-6.05%9.960.95
08/212,3802,4212,3752,400-1.07%2,143,1001兆3056億-6.43%100.95
08/202,4302,4472,4152,426+0.66%1,225,2001兆3197億-6.19%10.10.96
08/192,4682,4702,4032,410-1.71%1,532,7001兆3110億-7.52%10.040.96
08/162,5022,5092,4222,452+1.7%3,339,3001兆3338億-6.77%10.210.97
08/152,3832,4382,3412,411+1.22%2,825,4001兆3115億-9.16%10.040.96
08/142,3752,4202,3482,382+2.45%3,033,0001兆2958億-11.05%9.920.95
08/132,3502,3702,2402,325+5.68%4,157,8001兆2648億-13.95%9.680.92
08/092,2002,2372,1522,200+1.71%3,916,1001兆1968億-19.41%9.160.87
08/082,1632,2162,1312,163-1.5%3,154,9001兆1766億-21.72%9.010.86
08/072,1062,3022,1012,196-0.5%4,549,1001兆1946億-21.49%9.150.87
08/062,2252,2852,1032,207+7.87%3,439,2001兆2006億-22.01%9.190.88
08/052,1692,2002,0052,046-18.32%4,825,7001兆1130億-28.44%8.520.81
08/022,6132,6352,4992,505-9.21%2,788,2001兆3627億-13.29%10.430.99
08/012,8362,8512,7352,759-3.16%2,020,1001兆5008億-4.83%11.491.1
07/312,7702,8552,7602,849+2.08%2,369,2001兆5498億-1.66%11.871.13
07/302,7532,8072,7532,791-0.43%1,391,3001兆5183億-3.49%11.631.11
07/292,7742,8242,7542,803+2.64%1,434,0001兆5248億-2.91%11.681.11
07/262,7502,7852,7132,731-0.55%1,438,2001兆4856億-5.17%11.381.08
07/252,8182,8212,7432,746-3.72%1,417,5001兆4938億-4.52%11.441.09
07/242,9302,9382,8442,852-3.03%1,073,8001兆5514億-0.66%11.881.13
07/232,9342,9502,9162,941+1.84%1,097,0001兆5999億+2.8%12.251.17
07/222,8792,9072,8742,888+0.31%1,186,9001兆5710億+1.44%12.031.15
07/192,8802,8912,8522,879-0.14%829,9001兆5661億+1.48%11.991.14
07/182,8562,9182,8532,883+0.17%1,617,2001兆5683億+2.02%12.011.14
07/172,9382,9422,8732,878-2.04%1,774,5001兆5656億+2.02%11.991.14
07/162,9382,9412,8972,938+1%1,692,4001兆5982億+4.37%12.241.17
07/122,9602,9772,8862,909-3.77%2,385,3001兆5824億+3.52%12.121.15
07/113,0583,1053,0233,023-0.82%1,610,0001兆6445億+7.89%12.591.2
07/102,9873,0752,9713,048+1.67%1,797,9001兆6581億+9.33%12.71.21
07/093,0163,0362,9802,998+0.2%1,414,6001兆6309億+8.11%12.491.19
07/083,0103,0302,9902,992-0.83%1,341,0001兆6276億+8.25%12.461.19
07/053,0353,0623,0083,017-0.4%905,7001兆6412億+9.35%12.571.2
07/043,0043,0362,9833,029+0.63%1,282,0001兆6477億+10.11%12.621.2
07/033,0253,0482,9663,010-0.63%2,054,7001兆6374億+9.85%12.541.19
07/022,9503,0702,9363,029+3.7%2,768,1001兆6477億+10.95%12.621.2
07/012,8662,9212,8622,921+3.99%1,846,7001兆5890億+7.55%12.171.16
06/282,7702,8562,7582,809+2.03%2,221,3001兆5280億+3.92%11.781.03
06/272,7302,7652,7072,753+1.77%2,625,2001兆4976億+2.19%11.541.01
06/262,7532,7592,6952,705-1.17%2,479,2001兆4715億+0.67%11.340.99
06/252,6872,7422,6762,737+2.89%1,674,6001兆4889億+2.09%11.481.01