時価総額

2023/09/15～2024/02/14

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
2024
02/14864875856858-0.69%818,7002553億2228万+10.28%13.70.9
02/13862877854864+4.47%1,200,5002571億775万+11.77%13.80.91
02/09854862827827-3.5%1,318,6002460億9735万+7.96%13.210.87
02/08938939848857+2.88%2,949,2002550億2470万+12.47%13.680.9
02/07812839810833+2.08%984,0002478億8282万+10.19%13.30.87
02/06800818797816+2.13%642,4002428億2399万+8.8%13.030.86
02/05807813797799-1.36%711,8002377億6515万+7.25%12.760.84
02/02778826776810+4.65%1,254,3002410億3852万+9.61%12.930.85
02/01777783770774-0.64%484,1002303億2569万+5.59%12.360.81
01/31774781762779+0.65%636,2002318億1359万+7.01%12.440.82
01/30777781768774+0.39%633,2002303億2569万+7.2%12.360.81
01/29760779760771+1.85%452,6002294億3296万+7.53%12.310.81
01/26763763756757-1.3%491,5002252億6686万+6.32%12.090.79
01/25756769752767+2.4%514,3002282億4265万+8.33%12.250.8
01/24748752742749+0.13%394,3002228億8623万+6.54%11.960.79
01/23757760746748-1.19%500,8002225億8866万+7.16%11.940.78
01/22754762751757+2.02%392,4002252億6686万+8.92%12.090.79
01/19751751734742-0.8%482,6002208億318万+7.54%11.850.78
01/18749754744748+0.67%459,3002225億8866万+8.88%11.940.78
01/17751760743743-3%719,7002211億76万+8.63%11.860.78
01/16752771748766+0.79%1,043,5002279億4507万+12.48%12.230.8
01/15716763716760+6.44%1,231,2002261億5960万+12.09%12.140.8
01/12717723710714-0.42%598,7002124億7099万+5.78%11.40.75
01/11731738716717-1.65%571,6002133億6372万+6.38%11.450.75
01/10718730715729+1.96%629,2002169億3467万+8.32%11.640.76
01/09716724708715+0.99%678,2002127億6857万+6.56%11.420.75
01/05720722701708-0.84%674,7002106億8552万+5.83%11.310.74
01/04695717685714+2.29%797,8002124億7099万+6.89%11.40.75
2023
12/296997016906980%696,7002077億973万+4.8%11.360.77
12/28684700680698+2.65%822,8002077億973万+4.8%11.360.77
12/27662685662680+3.03%1,114,2002023億5332万+2.26%11.060.75
12/26656664655660+1.23%728,1001964億175万-0.6%10.740.73
12/25651655644652+1.56%680,7001940億2113万-1.81%10.610.72
12/22647648641642-0.77%412,4001910億4534万-3.6%10.450.71
12/21645653641647-0.92%670,2001925億3323万-3%10.530.71
12/20647661647653+0.93%721,0001943億1871万-2.25%10.620.72
12/19644651637647+1.25%661,9001925億3323万-3.43%10.530.71
12/18630639625639+0.16%821,8001901億5261万-4.91%10.40.7
12/15640641629638-0.16%2,080,7001898億5503万-5.2%10.380.7
12/14656657638639-2.74%1,020,2001901億5261万-5.33%10.40.7
12/13651657648657+0.92%955,4001955億902万-2.81%10.690.72
12/12657665651651-0.91%967,6001937億2355万-3.98%10.590.72
12/11668669651657-1.05%927,7001955億902万-3.38%10.690.72
12/08674682663664-2.92%831,4001975億9207万-2.64%10.80.73
12/07686690681684-1.44%475,8002035億4364万+0.15%11.130.75
12/06686696682694+2.06%662,6002065億1942万+1.46%11.290.76
12/05690694679680-1.73%636,9002023億5332万-0.44%11.060.75
12/04676692668692+0.87%705,1002059億2426万+1.17%11.260.76
12/01680688678686+1.18%524,3002041億3879万+0.44%11.160.75
11/30669680668678+0.89%594,3002017億5817万-0.73%11.030.75
11/29666673665672-0.3%559,1001999億7270万-1.75%10.930.74
11/28682683672674-0.88%395,8002005億6785万-1.61%10.970.74
11/276816846736800%414,9002023億5332万-0.87%11.060.75
11/24680681673680+0.89%395,5002023億5332万-1.02%11.060.75
11/22663675663674+0.6%468,7002005億6785万-2.03%10.970.74
11/21662673661670+1.52%668,9001993億7754万-2.76%10.90.74
11/20675679659660-3.23%831,3001964億175万-4.35%10.740.73
11/17676682673682+1.34%521,9002029億4848万-1.3%11.10.75
11/16683683664673-2.04%1,048,9002002億7027万-2.89%10.950.74
11/15697702683687-1.72%903,6002044億3637万-1.01%11.180.76
11/14683700682699+2.95%866,3002080億731万+0.72%11.370.77
11/13688689678679-1.16%484,5002020億5574万-2.02%11.050.75
11/10680687675687+1.33%778,9002044億3637万-0.72%11.180.76
11/09671678659678+1.04%784,2002017億5817万-1.88%11.030.75
11/08690690661671-2.33%1,132,8001996億7512万-2.89%10.920.74
11/07706710684687-3.38%764,8002044億3637万-0.72%11.180.76
11/06715716703711+1.43%811,5002115億7825万+2.6%11.570.78
11/02685719685701-0.71%1,266,5002086億247万+1.3%11.410.77
11/01697709697706+1.73%910,5002100億9036万+1.88%11.490.78
10/31683697680694+1.76%817,0002065億1942万0%11.290.76
10/30682686675682-1.45%2,843,0002029億4848万-1.87%11.10.75
10/27685692681692+1.91%658,1002059億2426万-0.72%11.260.76
10/26691693675679-1.45%581,0002020億5574万-2.72%11.050.75
10/25701702688689-0.72%638,1002050億3153万-1.43%11.210.76
10/246906956766940%841,8002065億1942万-1.14%11.290.76
10/23698701692694-1.42%700,3002065億1942万-1.28%11.290.76
10/20698705695704+0.14%647,9002094億9520万-0.14%11.450.77
10/19691704686703-0.14%506,9002091億9763万-0.28%11.440.77
10/18700706696704+1.29%596,6002094億9520万-0.28%11.450.77
10/176987066906950%711,1002068億1700万-1.56%11.310.76
10/16692698689695-0.57%687,8002068億1700万-1.7%11.310.76
10/13701703692699-2.24%922,6002080億731万-1.13%11.370.77
10/12697715697715+2.73%725,3002127億6857万+1.13%11.630.79
10/11695709694696-0.43%996,4002071億1458万-1.28%11.320.77
10/10684701681699+3.71%1,113,8002080億731万-0.85%11.370.77
10/06667680664674+1.97%748,9002005億6785万-4.26%10.970.74
10/05660663654661+0.46%954,5001966億9933万-5.97%10.750.73
10/04667671656658-2.81%1,803,0001958億660万-6.4%10.710.72
10/03690694677677-2.59%1,403,9002014億6059万-3.56%11.010.74
10/02699715692695-0.57%758,1002068億1700万-0.86%11.310.76
09/29713716694699-0.99%1,408,7002080億731万0%11.450.78
09/28708717700706-2.35%739,7002100億9036万+1.29%11.570.78
09/27716725708723+0.14%786,3002151億4919万+4.03%11.850.8
09/26710724710722+0.28%815,2002148億5162万+4.34%11.830.8
09/25733733718720-1.5%800,3002142億5646万+4.65%11.80.8
09/22722736717731+1.95%968,6002175億2982万+6.72%11.980.81
09/21716728710717+0.14%924,6002133億6372万+5.13%11.750.8
09/20740745715716-3.76%1,277,9002130億6615万+5.29%11.730.8
09/19739753736744+0.81%1,266,6002213億9834万+9.73%12.190.83
09/15734749733738+1.37%1,226,5002196億1287万+9.33%12.090.82