時価総額

2023/06/13～2023/11/06

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
11/061,7001,7071,6701,705+1.25%35,700160億5428万+6.03%8.930.76
11/021,6951,6971,6621,684-0.65%23,500158億5654万+4.73%8.820.75
11/011,6501,6951,6491,695+3.04%41,800159億6012万+5.21%8.880.76
10/311,6401,6471,6201,645+1.11%19,400154億8932万+1.98%8.620.74
10/301,6391,6391,6091,627-0.12%20,900153億1983万+0.62%8.520.73
10/271,6261,6381,6151,629+1.56%9,800153億3866万+0.56%8.530.73
10/261,5931,6291,5931,604-1.23%13,100151億326万-1.17%8.40.72
10/251,5991,6321,5961,624+1.06%19,000152億9158万-0.18%8.510.73
10/241,5611,6121,5611,607+1.39%22,900151億3151万-1.59%8.420.72
10/231,5871,6131,5761,585-2.58%19,200149億2436万-3.24%8.30.71
10/201,5971,6351,5891,627+2.84%26,200153億1983万-0.97%8.520.73
10/191,5941,6041,5751,582-1%31,100148億9611万-3.95%8.290.71
10/181,5781,6021,5641,598+1.27%33,900150億4676万-3.33%8.370.72
10/171,5701,6041,5591,578+2%35,300148億5844万-4.83%8.270.71
10/161,5261,5641,5261,547-0.71%41,600145億6655万-7.09%8.10.69
10/131,5981,5981,5471,558-1.64%39,700146億7012万-6.87%8.160.7
10/121,5921,6111,5751,584-0.56%36,700149億1494万-5.88%8.30.71
10/111,6041,6201,5781,593-0.69%32,700149億9968万-5.85%8.340.71
10/101,5981,6071,5761,604+1.91%28,500151億326万-5.7%8.40.72
10/061,5501,5821,5501,574+1.35%16,000148億2078万-7.9%8.240.7
10/051,5241,5581,5241,553+1.5%22,500146億2304万-9.55%8.130.7
10/041,5521,5691,5241,530-3.59%34,900144億648万-11.3%8.010.69
10/031,6251,6251,5821,587-2.64%34,500149億4319万-8.48%8.310.71
10/021,6601,6821,6301,630-0.97%23,100153億4808万-6.27%8.540.73
09/291,7011,7051,6281,646-3.74%53,200154億9873万-5.46%12.270.72
09/281,7291,7351,7051,710-3.34%55,900161億136万-1.84%12.750.74
09/271,7281,7701,7181,769+1.67%48,900166億5690万+1.61%13.190.77
09/261,7381,7431,7221,740+0.17%29,900163億8384万+0.23%12.970.76
09/251,7121,7391,7121,737+1.7%63,700163億5559万+0.35%12.950.75
09/221,6931,7171,6731,708+0.35%34,600160億8252万-0.99%12.730.74
09/211,7121,7341,6941,702-0.64%36,900160億2603万-1.05%12.690.74
09/201,7541,7591,7131,713-2.39%59,300161億2960万-0.12%12.770.74
09/191,7471,7651,7351,755+0.46%55,900165億2508万+2.63%13.080.76
09/151,7131,7481,7041,747+2.1%53,800164億4975万+2.64%13.020.76
09/141,7171,7191,6931,711-0.35%53,600161億1077万+0.65%12.750.74
09/131,7381,7481,7141,717-0.98%42,400161億6727万+0.94%12.80.75
09/121,7511,7661,7221,734+0.23%38,500163億2734万+1.94%12.930.75
09/111,7451,7771,7281,730-0.52%46,100162億8968万+1.7%12.90.75
09/081,7381,7751,7301,739-1.25%50,000163億7442万+2.17%12.960.76
09/071,7971,8061,7521,761-2.06%48,300165億8157万+3.47%13.130.77
09/061,8001,8231,7951,798-0.11%37,900169億2996万+5.58%13.40.78
09/051,8301,8401,7821,800-1.75%49,900169億4880万+5.7%13.420.78
09/041,8051,8411,7811,832+1.38%66,300172億5011万+7.64%13.660.8
09/011,7741,8131,7671,807+1.86%33,100170億1471万+6.29%13.470.79
08/311,7521,7781,7481,774+1.26%18,400167億398万+4.35%13.220.77
08/301,7421,7541,7221,752+0.57%20,200164億9683万+3.12%13.060.76
08/291,7101,7531,7061,742+1.93%16,200164億267万+2.59%12.980.76
08/281,7051,7091,6931,709+1.3%26,700160億9194万+0.71%12.740.74
08/251,6601,7021,6471,687+1.02%21,500158億8479万-0.71%12.570.73
08/241,6801,7001,6651,670-0.77%26,500157億2472万-1.88%12.450.73
08/231,6561,6831,6561,683+1.63%17,100158億4712万-1.23%12.550.73
08/221,6151,6661,6151,656+3.24%32,400155億9289万-2.82%12.340.72
08/211,5851,6201,5851,604+1.2%51,900151億326万-5.92%11.960.7
08/181,5701,5941,5641,585-0.06%22,300149億2436万-7.26%11.810.69
08/171,5801,5991,5611,5860%28,100149億3377万-7.41%11.820.69
08/161,5701,6051,5661,586+0.83%30,500149億3377万-7.63%11.820.69
08/151,5701,6191,5661,573+0.51%57,200148億1136万-8.55%11.730.68
08/141,6061,6621,5551,565-8.37%126,800147億3604万-9.17%11.670.68
08/101,7321,7321,7081,708-1.61%26,700160億8252万-1.04%12.730.74
08/091,7141,7371,6921,736+1.22%45,400163億4617万+0.7%12.940.75
08/081,7331,7351,7151,715-1.04%23,900161億4844万-0.23%12.780.75
08/071,7231,7481,7061,733-0.4%28,000163億1792万+0.93%12.920.75
08/041,7301,7551,7201,7400%36,600163億8384万+1.46%12.970.76
08/031,7851,7881,7381,740-2.9%40,900163億8384万+1.69%12.970.76
08/021,7901,8351,7821,792-0.17%45,500168億7347万+4.92%13.360.78
08/011,7831,8091,7821,795+0.28%29,100169億172万+5.59%13.380.78
07/311,7881,8101,7771,790+0.67%33,900168億5464万+6.04%13.340.78
07/281,7821,7981,7471,778-0.78%45,800167億4164万+6.15%13.250.77
07/271,7501,7951,7451,792+2.4%143,900168億7347万+7.69%13.360.78
07/261,7451,7811,7351,750+0.75%221,500164億7800万+5.93%13.040.76
07/251,7221,7601,7111,737+0.93%29,500163億5559万+5.79%12.950.75
07/241,7241,7601,7141,721-1.21%41,400162億493万+5.45%12.830.75
07/211,7841,7851,7371,742-1.53%31,400164億267万+7.27%12.980.76
07/201,7261,8011,7261,769+2.49%83,100166億5690万+9.6%13.190.77
07/191,6911,7261,6911,726+2.31%24,100162億5201万+7.67%12.870.75
07/181,6931,7221,6871,687+0.06%26,800158億8479万+5.9%12.570.73
07/141,7111,7111,6771,6860%15,800158億7537万+6.31%12.570.73
07/131,6971,7121,6781,686+0.24%30,100158億7537万+6.84%12.570.73
07/121,7151,7321,6821,682-0.65%54,700158億3771万+7.13%12.540.73
07/111,6921,7141,6671,693+1.2%81,100159億4128万+8.39%12.620.74
07/101,6321,6921,6321,673+2.51%58,900157億5296万+7.66%12.470.73
07/071,6291,6551,6121,632-0.55%42,600153億6691万+5.56%12.160.71
07/061,6501,6661,6351,641-1.14%35,300154億5165万+6.56%12.230.71
07/051,6201,6871,6111,660+2.41%95,600156億3056万+8.43%12.370.72
07/041,6451,6501,6111,621-2.47%90,000152億6333万+6.43%12.080.7
07/031,7001,7001,6621,662-0.95%85,500156億4939万+9.49%12.390.72
06/301,6521,6791,6331,678+2.32%73,400158億4万+11.13%12.510.71
06/291,6801,7101,6271,640-1.91%104,600154億4224万+9.19%12.280.7
06/281,7001,7001,5811,672+4.83%259,400157億4355万+11.84%12.520.71
06/271,5501,6121,5211,595+7.92%373,100150億1852万+7.19%11.940.68
06/261,4761,4831,4501,478+0.14%57,300139億1684万-0.34%11.070.63
06/231,5001,5101,4651,476-1.27%35,600138億9801万-0.54%11.050.63
06/221,4921,5091,4911,495+0.2%25,700140億7692万+0.74%11.20.63
06/211,4961,5021,4871,492-0.47%20,800140億4867万+0.54%11.170.63
06/201,4951,5021,4841,499-0.46%22,000141億1458万+1.01%11.230.64
06/191,5111,5161,4931,506+0.13%23,100141億8049万+1.55%11.280.64
06/161,4971,5081,4931,504+0.47%31,300141億6166万+1.42%11.260.64
06/151,4901,5091,4831,497+0.47%23,200140億9575万+0.81%11.210.64
06/141,4921,5011,4801,490-0.13%25,500140億2984万+0.2%11.160.63
06/131,4901,5011,4871,492-0.2%22,300140億4867万+0.2%11.170.63