時価総額

2018/06/19~2018/11/09

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
2018
11/091,4191,4211,4171,418+0.21%14,090--0.7%
11/081,4121,4201,4121,415-0.07%20,830--1.12%
11/071,4151,4161,4151,416-0.07%9,370--1.39%
11/061,4211,4211,4171,417-0.28%7,270--1.6%
11/051,4221,4291,4211,4210%10,150--1.59%
11/021,4301,4351,4201,421-0.42%19,820--1.86%
11/011,4211,4301,4211,427+0.14%7,150--1.79%
10/311,4221,4291,4221,425-0.49%5,130--2.2%
10/301,4301,4331,4291,432+0.35%10,120--1.98%
10/291,4261,4311,4251,427-0.14%5,580--2.66%
10/261,4341,4341,4291,429-0.14%1,260--2.86%
10/251,4291,4361,4271,431+0.42%9,890--3.05%
10/241,4261,4291,4251,425-0.42%3,380--3.78%
10/231,4331,4331,4311,431-0.14%5,380--3.77%
10/221,4311,4351,4311,433-0.14%2,700--3.95%
10/191,4301,4351,4301,4350%1,750--4.14%
10/181,4361,4371,4351,435-0.14%1,810--4.52%
10/171,4391,4501,4371,437-0.07%22,240--4.71%
10/161,4381,4431,4371,438+1.05%6,880--4.96%
10/151,4001,4391,4001,4230%8,570--6.32%
10/121,3931,4361,3931,423+0.99%7,020--6.69%
10/111,4201,4201,4001,409-2.89%3,630--8.03%
10/101,4311,4511,4301,451+1.26%9,660--5.72%
10/091,4501,4501,4171,433-1.31%4,560--7.25%
10/051,4721,4791,4501,452-3.2%2,610--6.44%
10/041,5191,5191,4941,500-1.19%5,580--3.78%
10/031,5271,5331,5181,518-0.65%2,990--2.88%
10/021,5271,5351,5271,528+0.73%6,520--2.43%
10/011,5251,5321,5171,517-0.91%2,010--3.25%
09/281,5261,5361,5261,531+0.39%3,240--2.48%
09/271,5301,5351,5241,525-0.33%6,060--2.93%
09/261,5251,5351,5251,530+0.53%5,590--2.73%
09/251,5321,5321,5101,522-2.75%13,170--3.37%
09/211,5601,5771,5531,565+0.84%17,100--0.7%
09/201,5541,5601,5391,552-0.51%7,680--1.46%
09/191,5631,5701,5441,560+0.06%42,210--0.95%
09/181,5561,5661,5311,559-0.83%70,520--0.89%
09/141,5751,5891,5721,572+0.51%5,230-0%
09/131,5631,5721,5631,564+0.84%1,310--0.45%
09/121,5671,5681,5461,551-1.15%1,560--1.27%
09/111,5751,5751,5691,569-0.19%810--0.13%
09/101,5731,5981,5721,572+0.13%1,810-+0.13%
09/071,5721,5721,5541,570-0.44%890-0%
09/061,5841,5851,5331,577-0.19%9,150-+0.51%
09/051,5891,5891,5801,580-0.44%4,280-+0.83%
09/041,5991,5991,5831,587-0.75%870-+1.34%
09/031,6101,6201,5991,599+0.13%1,530-+2.3%
08/311,5951,6061,5951,597-1.05%1,960-+2.44%
08/301,6471,6471,6101,614-0.12%2,380-+3.79%
08/291,6281,6341,6161,616+0.56%4,120-+4.26%
08/281,6041,6501,6041,607+0.75%5,800-+4.01%
08/271,5881,5991,5881,595+1.33%2,320-+3.57%
08/241,5751,5851,5661,574+0.64%4,960-+2.47%
08/231,5711,5811,5641,5640%890-+2.02%
08/221,5641,5691,5621,564+0.06%3,180-+2.22%
08/211,5741,5741,5621,563-1.01%120-+2.36%
08/201,5651,5791,5641,579+1.87%3,000-+3.68%
08/171,5411,5501,5411,550+0.65%760-+2.04%
08/161,5441,5581,5381,540-0.26%1,330-+1.58%
08/151,5401,5601,5401,544+1.18%4,420-+2.05%
08/141,5311,5401,5261,526-0.33%1,170-+1.13%
08/131,5451,5511,5301,531-1.29%3,420-+1.66%
08/101,5501,5591,5501,551+0.06%1,800-+3.19%
08/091,5371,5601,5371,5500%2,720-+3.47%
08/081,5601,5601,5491,550-0.32%2,750-+3.82%
08/071,5671,5671,5491,555-0.19%820-+4.43%
08/061,5601,5601,5521,558+0.52%1,750-+5.06%
08/031,5391,5541,5251,550+0.65%1,930-+4.87%
08/021,5431,5491,5331,540-0.19%480-+4.55%
08/011,5171,5601,5171,543+2.66%12,560-+5.04%
07/311,5021,5101,5021,503-0.4%2,050-+2.59%
07/301,5031,5091,5001,509+0.87%1,710-+3.29%
07/271,4981,4991,4961,496+0.34%650-+2.61%
07/261,4991,4991,4911,491-0.07%390-+2.47%
07/251,4901,5061,4901,492+0.13%5,200-+2.68%
07/241,4891,4901,4891,490+0.07%840-+2.69%
07/231,4891,4891,4891,4890%610-+2.76%
07/201,4871,4911,4871,489+0.13%1,660-+2.83%
07/191,4851,4951,4851,487-0.27%6,670-+2.84%
07/181,4881,4921,4841,491+0.81%1,430-+3.18%
07/171,4781,4851,4781,479+0.2%3,970-+2.49%
07/131,4811,4881,4761,476+0.07%2,860-+2.36%
07/121,4631,4811,4631,475+1.37%5,850-+2.43%
07/111,4491,4601,4371,455+0.62%5,090-+1.18%
07/101,4251,4601,4201,446-0.21%7,020-+0.63%
07/091,4551,4551,4261,449-0.69%1,260-+0.91%
07/061,4221,4591,4221,459+2.53%970-+1.67%
07/051,4341,4341,4231,423-0.77%400--0.77%
07/041,4281,4371,4281,434-0.42%320--0.07%
07/031,4361,4401,4231,440+1.27%1,980-+0.35%
07/021,4381,4421,4221,422+0.42%4,190--0.91%
06/291,4331,4331,4101,416-0.49%130--1.32%
06/281,4211,4231,4211,423-1.11%950--0.84%
06/271,4341,4391,4281,439-0.07%380-+0.35%
06/261,4541,4541,4221,440+1.12%450-+0.49%
06/251,4581,4581,4221,424+0.35%760--0.63%
06/221,4181,4191,4181,419-0.7%270--1.05%
06/211,4271,4291,4271,429-1.45%980--0.42%
06/201,4211,4721,4211,450+1.33%3,770-+0.97%
06/191,4461,4481,4311,431-1.04%4,060--0.35%