時価総額

2023/07/03～2023/11/27

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
11/272,3372,3502,3142,323+0.82%7,70090億5970万-3.61%4.511.06
11/242,3262,3262,2912,304+0.09%12,80089億8560万-4.48%4.481.05
11/222,3012,3272,3012,302+0.04%6,00089億7780万-4.8%4.471.05
11/212,3072,3102,2732,301-0.26%11,20089億7390万-5.04%4.471.05
11/202,3302,3672,3062,307-0.99%12,50089億9730万-4.91%4.481.05
11/172,3112,3602,2942,330+2.19%20,30090億8700万-4.19%4.531.06
11/162,2802,3062,2672,280-0.83%12,70088億9200万-6.6%4.431.04
11/152,2982,3252,2492,299-0.48%33,50089億6610万-6.28%4.471.04
11/142,3082,3362,2502,310-5.98%63,90090億900万-6.25%4.491.05
11/132,4852,4992,4352,457-1.01%34,70095億8230万-0.69%4.771.12
11/102,5002,5002,4452,482+0.12%13,00096億7980万+0.2%4.821.13
11/092,4842,5052,4732,479-0.12%12,30096億6810万+0.16%4.821.13
11/082,5532,5532,4822,482-2.17%14,00096億7980万+0.24%4.821.13
11/072,5552,5682,5342,537-0.47%11,20098億9430万+2.34%4.931.15
11/062,5222,5492,5142,549+1.03%14,90099億4110万+2.66%4.951.16
11/022,5462,5472,5112,523-0.12%9,10098億3970万+1.41%4.91.15
11/012,5322,5462,5122,526+1.12%13,20098億5140万+1.24%4.911.15
10/312,4272,5052,3902,498+4.04%21,30097億4220万-0.12%4.851.14
10/302,5042,5452,4012,401-4.27%50,90093億6390万-4.27%4.671.09
10/272,4782,5122,4422,508+2.2%14,20097億8120万-0.4%4.871.14
10/262,4492,4802,4262,454+0.33%18,40095億7060万-2.66%4.771.12
10/252,4502,4672,4322,446+1.75%13,30095億3940万-3.21%4.751.11
10/242,3482,4182,3112,404+2.3%19,80093億7560万-5.09%4.671.09
10/232,3862,3862,3502,350-1.51%11,90091億6500万-7.48%4.571.07
10/202,3562,4052,3492,386+0.04%18,00093億540万-6.47%4.641.08
10/192,4392,4392,3652,385-3.25%10,60093億150万-6.91%4.631.08
10/182,4632,4742,3502,465+2.15%16,70096億1350万-4.23%4.791.12
10/172,4082,4372,3952,413+1.73%12,90094億1070万-6.55%4.691.1
10/162,4302,4322,3702,372-4.01%27,80092億5080万-8.49%4.611.08
10/132,5442,5442,4672,471-2.75%18,30096億3690万-5.14%4.81.12
10/122,5972,5972,5192,541-1.51%14,70099億990万-2.87%4.941.15
10/112,5952,5992,5452,580-0.12%10,000100億6200万-1.68%5.011.17
10/102,5462,5842,5022,583+1.21%25,100100億7370万-1.86%5.021.17
10/062,5292,5702,5192,552+0.75%13,00099億5280万-3.37%4.961.16
10/052,4982,5512,4662,533+4.28%21,50098億7870万-4.42%4.921.15
10/042,4572,5012,4232,429-3.07%28,80094億7310万-8.58%4.721.1
10/032,6092,6092,5042,506-2.07%17,00097億7340万-6.11%4.871.14
10/022,6202,6522,5532,559-3.07%26,50099億8010万-4.44%4.971.16
09/292,6782,6822,6322,640-1.05%8,600102億9600万-1.82%5.131.34
09/282,6522,7002,6412,668-1.26%11,700104億520万-0.93%5.181.36
09/272,6412,7062,6412,702+1.08%13,600105億3780万+0.15%5.251.38
09/262,6952,6952,6592,673-0.37%5,000104億2470万-1.04%5.191.36
09/252,6512,7002,6372,683+1.21%17,900104億6370万-0.81%5.211.37
09/222,5612,6662,5302,651+2.79%15,200103億3890万-2.07%5.151.35
09/212,5882,5932,5702,579-1.07%8,100100億5810万-5.04%5.011.31
09/202,5922,6582,5872,607+0.89%15,000101億6730万-4.44%5.071.33
09/192,5712,5872,5222,584+0.04%19,300100億7760万-5.66%5.021.32
09/152,6122,6212,5612,583-1.45%25,100100億7370万-6.07%5.021.32
09/142,6622,6682,6212,621-1.54%12,100102億2190万-4.62%5.091.33
09/132,7022,7022,6582,662-1.48%10,100103億8180万-2.88%5.171.36
09/122,6522,7182,6522,702+1.54%15,800105億3780万-1.13%5.251.38
09/112,6402,7402,6202,661+0.42%25,900103億7790万-2.35%5.171.35
09/082,6942,6942,6252,650-2.25%21,200103億3500万-2.54%5.151.35
09/072,7332,7352,6902,711-0.73%11,900105億7290万-0.11%5.271.38
09/062,7672,7672,7142,731-0.33%12,700106億5090万+0.85%5.311.39
09/052,7672,7732,7322,740-1.51%16,500106億8600万+1.33%5.321.4
09/042,8302,8512,7702,782-1.14%14,800108億4980万+3.08%5.411.42
09/012,7792,8222,7502,814+1.22%11,700109億7460万+4.57%5.471.43
08/312,7432,8222,7392,780+2.28%15,700108億4200万+3.69%5.41.42
08/302,7232,7582,7102,718-0.37%8,100106億20万+1.3%5.281.38
08/292,7202,7652,7162,728+0.18%8,400106億3920万+1.53%5.31.39
08/282,8172,8202,7102,723-3.44%21,600106億1970万+1.26%5.291.39
08/252,7392,8202,6832,820+2.55%24,900109億9800万+4.87%5.481.44
08/242,7642,7682,7342,750-1.19%13,800107億2500万+2.46%5.341.4
08/232,7522,7852,7232,783-0.14%9,000108億5370万+3.84%5.411.42
08/222,7862,8142,7632,787+0.04%12,900108億6930万+4.34%5.421.42
08/212,7022,8192,7022,786+2.24%20,300108億6540万+4.62%5.411.42
08/182,8312,8552,7082,725-5.32%39,100106億2750万+2.56%5.31.39
08/172,8522,9242,8092,878+0.31%33,100112億2420万+8.64%5.591.47
08/162,8412,9272,8102,869-0.76%33,700111億8910万+8.84%5.581.46
08/152,9382,9502,8112,891+1.69%52,300112億7490万+9.92%5.621.47
08/142,6782,8522,5702,843+12.24%108,600110億8770万+8.14%5.521.45
08/102,5012,5562,4922,533+2.55%47,30098億7870万-3.61%4.921.29
08/092,4522,4962,4502,470+0.37%23,00096億3300万-6.44%4.81.26
08/082,5012,5092,4612,461-1.48%11,90095億9790万-7.31%4.781.25
08/072,4982,5072,4252,498-0.24%23,40097億4220万-6.34%4.851.27
08/042,5032,5402,5002,504-0.99%14,70097億6560万-6.39%4.871.28
08/032,5402,5512,4832,529-1.48%20,20098億6310万-5.81%4.911.29
08/022,6032,6252,5672,567-2.4%19,700100億1130万-4.82%4.991.31
08/012,6182,6672,5912,630+0.77%17,800102億5700万-2.92%5.111.34
07/312,6042,6342,5422,610+1.08%35,000101億7900万-3.97%5.071.33
07/282,5412,5952,5222,582+0.43%46,300100億6980万-5.39%5.021.31
07/272,5652,6152,5302,571-8.67%96,200100億2690万-6.24%51.31
07/262,8102,8332,7702,815+0.18%9,100109億7850万+2.14%5.471.43
07/252,8002,8422,7792,810+0.36%17,900109億5900万+1.77%5.461.43
07/242,7212,8142,7182,800+3.09%21,600109億2000万+1.19%5.441.43
07/212,6882,7162,6772,716+0.74%10,000105億9240万-1.88%5.281.38
07/202,6232,7192,6232,696+1.97%27,900105億1440万-2.6%5.241.37
07/192,5662,6462,5662,644+3.04%12,800103億1160万-4.45%5.141.35
07/182,5812,6042,5602,566-0.96%10,300100億740万-7.2%4.991.31
07/142,6212,6682,5612,591-1.14%14,300101億490万-6.33%5.041.32
07/132,5502,6802,5412,621+3.39%18,000102億2190万-5.24%5.091.33
07/122,5552,5952,5152,535-0.78%20,40098億8650万-8.25%4.931.29
07/112,7212,7212,5402,555-6.14%56,80099億6450万-7.56%4.971.3
07/102,8592,8592,7102,722-4.49%26,200106億1580万-1.56%5.291.39
07/072,8292,8692,7872,850+0.49%26,200111億1500万+3.3%5.541.45
07/062,8002,8622,7852,836+0.67%18,600110億6040万+3.24%5.511.44
07/052,8502,8512,7542,817-0.88%19,000109億8630万+3%5.471.43
07/042,7972,8682,7822,842+2.49%16,000110億8380万+4.41%5.521.45
07/032,7482,8282,7202,773+2.78%41,100108億1470万+2.32%5.391.41