時価総額

2019/01/09~2019/06/10

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
20213/1, 株式分割 1→1.3
20203/1, 株式分割 1→1.3
2019
06/10799812793812+2.39%152,438373億9392万+2.45%9.241.91
06/07774806766793+2.52%229,333365億2240万-0.19%9.031.87
06/06808814762774-2.1%258,232356億2364万-3.01%8.811.82
06/05766797762791+4.21%248,092363億8622万-1.06%8.991.86
06/04723767723759+2.64%248,430349億1552万-5.06%8.631.78
06/03759760727739-3.7%268,879340億1676万-7.62%8.411.74
05/31766780751767-0.61%248,937353億2405万-4.55%8.731.81
05/30770778761772-0.76%129,285355億4193万-4.08%8.791.82
05/29751779738778+2.65%208,546358億1428万-3.22%8.851.83
05/28772772751758-1.16%116,779348億8829万-5.72%8.621.78
05/27771771757767+0.47%95,823352億9681万-4.5%8.731.8
05/24764778762763-2.12%117,624351億3340万-4.94%8.691.8
05/23763780750780+1.46%284,089358億9599万-2.88%8.871.83
05/22762776762769+0.93%103,090353億7852万-4.28%8.751.81
05/21770779754762-1.15%192,660350億5170万-5.16%8.661.79
05/20793799758770-3.77%427,401354億6023万-4.06%8.771.81
05/178078107838010%315,523368億4922万-0.18%9.111.88
05/16808822801801-1.89%103,935368億4922万+0.2%9.111.88
05/15802816783816+1.85%173,394375億5734万+2.9%9.281.92
05/14803813791801-3.01%213,447368億7646万+1.8%9.121.88
05/13836840811826-2.17%228,826380億2033万+5.77%9.41.94
05/10844854839844+0.28%232,375388億6463万+8.95%9.611.99
05/09872872825842-4.43%511,225387億5568万+9.78%9.581.98
05/08850884846881+3.26%486,720405億5321万+15.78%10.022.07
05/07864864838853-1.7%302,341392億7315万+13.31%9.712.01
04/26846872846868+1.31%703,209399億5403万+16.36%9.882.04
04/25798857798857+6.55%725,010394億3656万+16.1%9.752.02
04/24793831793804+2.49%524,914370億1263万+10.01%9.151.89
04/23793804778785-1.41%309,608361億1387万+8.07%8.931.85
04/22828830780796-5.28%605,358366億3134万+10.38%9.061.87
04/19798857798840+6.13%1,150,214386億7398万+17.35%9.561.98
04/18754806743792+5.77%1,129,596364億4069万+11.67%9.011.86
04/17772789747749-3.44%258,232344億5252万+6.32%8.521.76
04/16749778745775+5.31%387,179356億7811万+10.74%8.821.82
04/15749752720736-2.66%415,571338億8058万+6.07%8.381.73
04/12775781747756-2.37%452,413348億658万+9.6%8.61.78
04/11770775756775-0.15%174,070356億5087万+12.91%8.811.82
04/10774782764776-0.23%169,845357億534万+13.74%8.831.82
04/09760785759778+1.78%403,572357億8705万+14.51%8.851.83
04/08756802751764+3.45%972,933351億6064万+12.84%8.691.8
04/05754780728738+1.38%1,672,086339億8952万+9.4%8.41.74
04/04649746647728+11.91%2,107,768335億2653万+7.91%8.291.71
04/03651658637651-0.27%201,448299億5872万-3.71%7.411.53
04/02671672649653-2.39%247,247300億4042万-4.02%7.431.54
04/01670685664669+1.99%169,507307億7577万-2.1%7.611.57
03/29648670644656+1.19%349,830301億7660万-4.29%7.461.54
03/28680682643648-6.09%536,913298億2254万-5.82%7.371.52
03/27680698680690+0.17%121,173317億5624万-0.15%7.851.62
03/26676701675689+3.1%258,401317億177万-0.47%7.841.62
03/25676680662668-2.59%227,474307億4854万-3.6%7.61.57
03/22688695682686-0.09%129,454315億6559万-1.47%7.81.61
03/20676695676686+1.93%216,320315億9283万-1.52%7.811.61
03/19661679660673+1.88%204,490309億9365万-3.53%7.661.58
03/18680682654661-1.5%184,548304億2171万-5.85%7.521.55
03/15675683667671+1.34%230,685308億8471万-4.82%7.631.58
03/14659678653662+0.36%364,871304億7618万-6.21%7.531.56
03/13640670640660+1.92%282,399303億6724万-6.81%7.511.55
03/12641660636647+2.92%443,625297億9530万-8.95%7.371.52
03/11639645619629-1.39%314,847289億5101万-11.91%7.161.48
03/08650655628638-2.18%403,234293億5954万-11.04%7.261.5
03/07673676650652-4.17%410,839300億1319万-9.18%7.421.53
03/06709711678680-4.17%400,192313億2048万-5.23%7.741.6
03/05704712693710+0.17%189,787326億8224万-1.11%8.081.67
03/04728728707709-2.68%230,854326億2776万-1.13%8.071.67
03/01727731719728-0.4%106,977335億2653万+1.73%8.291.71
02/28740745720731-2.75%276,484336億6270万+2.43%8.321.72
02/27741753733752+1.68%248,768346億1593万+5.63%8.561.77
02/26731749705740+0.81%402,220340億4400万+4.18%8.421.74
02/25721734712734+1.31%183,703337億7164万+3.63%8.351.73
02/22738738711724-1.45%157,170333億3588万+2.3%8.241.7
02/21720749720735+1.31%239,135338億2611万+4.24%8.361.73
02/20714728699725+1.66%219,869333億9035万+3.19%8.251.71
02/19716719693714-0.66%305,552328億4565万+1.94%8.121.68
02/18728738718718-1.94%128,778330億6353万+2.18%8.171.69
02/15725736711733+1.98%209,222337億1717万+4.05%8.331.72
02/14717725695718+0.75%286,286330億6353万+1.89%8.171.69
02/13740746704713-5.49%333,437328億1841万+0.71%8.111.68
02/12731762731754+2.08%266,344347億2488万+6.26%8.581.77
02/08709747699739+4.61%612,456340億1676万+4.09%8.411.74
02/07722735705707-1.89%160,719325億1882万-0.49%8.041.66
02/06722734708720-0.33%223,080331億4523万+1%8.191.69
02/05705734700722-0.08%295,919332億5417万+1.19%8.221.7
02/04709730695723+3.74%369,941332億8141万+1.41%8.231.7
02/01676704676697+3.88%403,403320億8306万-2.24%7.931.64
01/31663678651671+3.37%375,180308億8471万-6.02%7.631.58
01/30691695647649-6.24%412,022298億7701万-9.59%7.391.53
01/29682695666692+0.78%244,881318億6518万-4.25%7.881.63
01/28675704672687+2.29%533,533316億2006万-5.37%7.821.62
01/25679683660672+0.18%338,845309億1195万-7.87%7.641.58
01/24673689657670-1.48%467,454308億5748万-8.41%7.631.58
01/23693701675680-3.85%361,153313億2048万-7.29%7.741.6
01/22693714664708+1.61%686,309325億7329万-3.72%8.051.66
01/21730747688696-4.54%901,277320億5583万-5.24%7.921.64
01/18684748679730+11.99%1,572,714335億8100万-0.87%8.31.72
01/17676680634651-5.33%1,018,901299億8595万-11.36%7.411.53
01/16651721651688+5.15%1,484,158316億7453万-6.75%7.831.62
01/15794840643654-16.59%2,887,365301億2213万-11.56%7.451.54
01/11750786745785+5.41%567,502361億1387万+5.18%8.931.85
01/10740760737744-1.26%447,005342億6188万+0.05%8.471.75
01/09785787754754-3.92%571,558346億9764万+1.32%8.581.77