時価総額

2023/07/27～2023/12/25

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
12/252,2842,2842,2802,280+1.11%1,10080億280万-0.09%10.070.68
12/222,2522,2552,2502,255-0.04%2,00079億1505万-1.05%9.960.67
12/212,2552,2562,2532,256-0.7%30079億1856万-0.92%9.970.67
12/202,2732,2802,2722,2720%70079億7472万-0.13%10.040.67
12/192,2892,2892,2712,272-0.39%60079億7472万-0.04%10.040.67
12/182,2782,2812,2652,281-0.18%90080億631万+0.48%10.080.68
12/152,3012,3132,2722,285-0.74%1,50080億2035万+0.79%10.090.68
12/142,3022,3022,3022,302-0.56%10080億8002万+1.68%10.170.68
12/132,3142,3452,3142,315+0.22%2,30081億2565万+2.39%10.230.69
12/122,3292,3302,3022,310-0.6%90081億810万+2.26%10.20.69
12/112,3032,3242,3032,324+0.91%30081億5724万+3.01%10.270.69
12/082,2922,3032,2852,303+0.3%1,70080億8353万+2.26%10.170.68
12/072,2972,2972,2962,296-1.03%30080億5896万+2.09%10.140.68
12/062,3102,3222,3102,320+0.3%1,50081億4320万+3.25%10.250.69
12/052,3102,3132,3052,313-0.22%80081億1863万+3.03%10.220.69
12/042,3182,3182,3182,318+1%10081億3618万+3.34%10.240.69
12/012,2862,2992,2862,295+0.22%70080億5545万+2.32%10.140.68
11/302,2702,2902,2702,290+0.35%90080億3790万+2%10.120.68
11/292,2882,2972,2822,282+0.57%50080億982万+1.51%10.080.68
11/282,2752,2852,2692,269-0.26%1,40079億6419万+0.89%10.020.67
11/272,3092,3092,2742,275-0.35%1,40079億8525万+1.07%10.050.68
11/242,2572,2852,2572,283+2.28%2,40080億1333万+1.42%10.090.68
11/222,2152,2322,2102,232+0.77%2,30078億3432万-0.84%9.860.66
11/202,2132,2322,2132,215+0.05%1,70077億7465万-1.64%9.780.66
11/172,2002,2152,2002,214+0.23%90077億7114万-1.77%9.780.66
11/162,1822,2092,1822,209+0.64%90077億5359万-2.08%9.760.66
11/152,2022,2132,1812,195-0.32%1,60077億445万-2.88%9.70.65
11/142,1802,2022,1802,202-0.59%1,50077億2902万-2.74%9.730.65
11/132,2182,2202,2112,215+0.64%70077億7465万-2.29%9.780.66
11/102,2002,2022,1802,201-0.41%2,50077億2551万-3%9.720.65
11/092,1932,2102,1812,210-0.45%3,20077億5710万-2.81%9.760.66
11/082,2322,2322,2002,220-0.45%2,80077億9220万-2.63%9.810.66
11/072,2462,2592,2152,230-0.71%3,80078億2730万-2.45%9.850.66
11/062,2402,2742,2402,246+0.4%2,40078億8346万-1.96%9.920.67
11/022,2482,2602,2262,237-0.09%2,60078億5187万-2.57%9.880.66
11/012,2302,2392,2242,239+0.4%90078億5889万-2.69%9.890.66
10/312,2312,2382,2112,230+0.18%4,00078億2730万-3.34%9.850.66
10/302,2252,2352,2222,226-2.15%3,10078億1326万-3.76%9.830.66
10/272,2652,2752,2502,275+0.49%4,70079億8525万-1.9%10.050.68
10/262,3112,3112,2542,264-2.03%2,50079億4664万-2.58%100.67
10/252,3722,3722,2132,311-2.28%6,30081億1161万-0.77%10.210.69
10/242,3952,4802,3112,365+0.64%39,20083億115万+1.42%10.450.7
10/232,3292,4002,2462,350+1.29%9,20082億4850万+0.73%10.380.7
10/202,3002,3202,3002,320+0.87%1,70081億4320万-0.6%10.250.69
10/192,2812,3032,2812,300+0.52%90080億7300万-1.58%10.160.68
10/182,2802,2882,2792,288+0.35%1,10080億3088万-2.18%10.110.68
10/172,2642,2882,2632,280+0.71%1,30080億280万-2.69%10.070.68
10/162,2492,2682,2492,264+0.67%1,70079億4664万-3.58%100.67
10/132,2782,2782,2492,249-1.36%1,50078億9399万-4.38%9.940.67
10/122,2842,2952,2502,280-0.78%1,10080億280万-3.31%10.070.68
10/112,3002,3002,2982,298-0.09%90080億6598万-2.71%10.150.68
10/102,2732,3002,2732,300+1.19%50080億7300万-2.79%10.160.68
10/052,2992,2992,2502,273-0.09%2,70079億7823万-4.05%10.040.67
10/042,2782,2782,2502,275-2.28%2,20079億8525万-4.17%10.050.68
10/032,3482,3502,3022,328-0.94%1,70081億7128万-2.1%10.280.69
10/022,4032,4032,3462,350-1.22%1,00082億4850万-1.3%10.380.7
09/292,3592,3792,3582,379+0.98%1,70083億5029万-0.13%10.510.72
09/282,3412,3562,3262,356+0.04%2,40082億6956万-1.13%10.410.71
09/272,3692,3692,3552,355-1.01%2,20082億6605万-1.22%10.40.71
09/262,3812,3842,3792,379-0.08%80083億5029万-0.21%10.510.72
09/252,3802,3812,3682,381+0.17%3,10083億5731万-0.04%10.520.72
09/222,3872,3972,3602,377-0.42%1,00083億4327万-0.13%10.50.71
09/212,3742,3872,3742,387+0.34%60083億7837万+0.38%10.540.72
09/202,3922,3922,3702,379-1.25%3,20083億5029万+0.04%10.510.72
09/192,4102,4102,4092,409+1.18%20084億5559万+1.26%10.640.72
09/152,3852,3852,3802,381-0.13%50083億5731万+0.08%10.520.72
09/142,3782,3842,3782,384+0.42%70083億6784万+0.13%10.530.72
09/132,3872,4092,3402,374-1.33%3,10083億3274万-0.42%10.490.71
09/122,3922,4062,3772,406+2.21%4,50084億4506万+0.88%10.630.72
09/112,3732,3842,3542,354-1.3%1,30082億6254万-1.26%10.40.71
09/082,3902,3952,3252,3850%1,80083億7135万0%10.540.72
09/072,3852,3852,3852,3850%10083億7135万+0.04%10.540.72
09/062,3852,3852,3852,3850%20083億7135万+0.13%10.540.72
09/052,3922,3922,3792,385-0.29%60083億7135万+0.17%10.540.72
09/012,3892,3942,3782,392+0.08%70083億9592万+0.38%10.570.72
08/312,3902,3952,3802,390+0.38%1,00083億8890万+0.17%10.560.72
08/302,3812,3812,3812,381-0.71%1,10083億5731万-0.29%10.520.72
08/292,3982,3992,3852,398+0.71%1,20084億1698万+0.25%10.590.72
08/282,3852,3902,3742,381-0.04%1,00083億5731万-0.21%10.520.72
08/252,3892,3892,3602,382+0.08%2,90083億6082万+0.08%10.520.72
08/242,4012,4172,3762,380-0.87%2,10083億5380万+0.29%10.510.72
08/232,4162,4202,3752,401+1.01%7,20084億2751万+1.52%10.610.72
08/222,3332,4202,3022,377+0.81%34,40083億4327万+0.89%10.50.71
08/212,3362,3592,3352,358+0.94%1,30082億7658万+0.47%10.420.71
08/182,3402,3402,3342,336+0.04%40081億9936万-0.09%10.320.7
08/172,3162,3352,3162,335+0.65%60081億9585万+0.21%10.310.7
08/162,3442,3532,3102,320-3.05%3,10081億4320万-0.17%10.250.7
08/152,3812,3932,3702,393-0.33%1,00083億9943万+3.28%10.570.72
08/142,4212,4252,3812,401-0.83%2,80084億2751万+4.07%10.610.72
08/102,3802,4222,3802,421-0.37%30084億9771万+5.35%10.690.73
08/092,3882,4302,3882,430-0.33%60085億2930万+6.25%10.730.73
08/082,3952,4392,3952,438+1.58%1,90085億5738万+7.07%10.770.73
08/072,3912,4002,3692,400+0.17%2,60084億2400万+5.91%10.60.72
08/042,3662,3962,3642,396+1.27%2,70084億996万+6.21%10.580.72
08/032,3522,3702,3512,366+0.04%1,70083億466万+5.34%10.450.71
08/022,3602,3652,3602,365+0.64%50083億115万+5.72%10.450.71
08/012,3412,3502,3312,350-0.47%4,20082億4850万+5.43%10.380.71
07/312,3782,4002,3302,361-2.52%10,40082億8711万+6.26%10.430.71
07/282,4402,4402,3902,422-1.82%4,70085億122万+9.44%10.70.73
07/272,3962,4672,3862,467+1.4%8,20086億5917万+11.98%10.90.74