時価総額

2018/01/29～2018/06/22

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
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%
06/181,4501,4501,4461,446-0.21%740-+0.63%
06/151,4501,4501,4491,449-0.21%530-+0.76%
06/141,4541,4551,4511,4520%2,510-+0.97%
06/131,4541,4541,4511,452+0.07%3,750-+0.97%
06/121,4511,4511,4501,451-0.14%4,380-+0.9%
06/111,4281,4531,4281,453+1.54%11,190-+1.11%
06/081,4281,4311,4251,431+0.21%590--0.42%
06/071,4261,4441,4261,428+0.78%1,670--0.7%
06/061,4111,4241,4111,417-0.42%990--1.6%
06/051,4311,4311,4221,423-0.63%3,230--1.25%
06/041,4371,4391,4321,432-0.35%2,190--0.62%
06/011,4371,4371,4321,437+0.14%1,920--0.28%
05/311,4311,4381,4281,435+0.28%4,970--0.42%
05/301,4401,4401,4311,431-0.63%5,020--0.69%
05/291,4341,4401,4341,440+1.19%3,430--0.07%
05/281,4171,4281,4171,423+0.78%5,170--1.18%
05/251,4051,4311,4001,412+0.43%10,670--1.94%
05/241,4161,4161,4021,406-0.85%5,540--2.29%
05/231,4251,4321,4171,418-1.05%8,500--1.46%
05/221,4411,4481,4291,433-1.04%3,920--0.42%
05/211,4521,4541,4461,448-0.55%2,940-+0.77%
05/181,4571,4741,4501,456+0.28%6,980-+1.46%
05/171,4541,4591,4491,452+0.28%16,050-+1.33%
05/161,4551,4561,4481,448-0.96%5,260-+1.26%
05/151,4481,4741,4481,462+0.76%22,010-+2.45%
05/141,4551,4601,4301,451-0.27%16,080-+1.9%
05/111,4531,4591,4501,455+0.28%4,640-+2.39%
05/101,4531,4601,4421,451+0.35%11,480-+2.4%
05/091,4371,4521,4321,446+0.49%5,490-+2.34%
05/081,4451,4481,4321,439-1.1%4,240-+2.13%
05/071,4631,4631,4451,455-0.55%3,160-+3.49%
05/021,4581,4631,4511,463+0.48%1,920-+4.35%
05/011,4511,4561,4511,456+0.76%3,180-+4.15%
04/271,4381,4451,4301,445+0.7%1,550-+3.81%
04/261,4381,4461,4261,435-0.21%1,600-+3.46%
04/251,4451,4451,4201,438-0.07%1,690-+3.9%
04/241,4291,4391,4291,439+1.05%1,450-+4.2%
04/231,4241,4241,4181,424+0.07%1,400-+3.34%
04/201,4231,4231,4181,423+0.57%310-+3.42%
04/191,4251,4251,4151,415-0.21%840-+2.91%
04/181,4111,4271,4111,418+0.78%760-+3.2%
04/171,4101,4101,4001,407+0.5%540-+2.48%
04/161,4091,4091,4001,400-0.64%1,110-+1.97%
04/131,4001,4091,3951,409+0.93%1,350-+2.7%
04/121,3961,3981,3901,396+0.07%970-+1.82%
04/111,3991,3991,3851,395+0.14%920-+1.75%
04/101,3861,3951,3861,393+0.58%280-+1.46%
04/091,3941,3941,3781,385+0.14%1,730-+0.8%
04/061,3781,3851,3701,383+0.58%810-+0.51%
04/051,3731,3751,3721,375+0.36%420--0.29%
04/041,3691,3791,3611,370+1.03%760--0.8%
04/031,3481,3611,3481,356+0.22%560--2.02%
04/021,3781,3781,3341,353-0.81%1,770--2.52%
03/301,3661,3661,3571,364+0.74%360--1.94%
03/291,3671,3671,3501,354+0.22%1,790--2.8%
03/281,3611,3611,3391,351-0.95%1,230--3.29%
03/271,3381,3661,3381,364+4.12%1,450--2.5%
03/261,3071,3231,3011,310-0.91%3,040--6.56%
03/231,3251,3341,3151,322-2.94%4,390--5.97%
03/221,3911,3911,3451,362-0.44%2,200--3.4%
03/201,3481,3951,3451,368+1.33%3,850--3.18%
03/191,3601,3711,3501,350-1.68%2,770--4.73%
03/161,4001,4001,3601,373-1.51%2,690--3.38%
03/151,3831,3961,3801,394+0.29%2,370--2.18%
03/141,4111,4121,3901,390-0.71%2,000--2.59%
03/131,4001,4021,4001,400+0.07%780--1.89%
03/121,4001,4001,3921,399+1.38%1,210--2.17%
03/091,3921,4081,3801,380-0.72%1,030--3.83%
03/081,4001,4091,3901,390-0.64%1,690--3.47%
03/071,4381,4381,3531,399-2.1%9,410--3.25%
03/061,4391,4451,4291,429-0.14%1,440--1.45%
03/051,4391,4391,4311,431-0.63%800--1.58%
03/021,4401,4411,4251,440-0.07%1,700--1.23%
03/011,4291,4411,4251,4410%2,320--1.44%
02/281,4491,4491,4371,441-0.55%510--1.71%
02/271,4491,4621,4481,449+0.07%960--1.43%
02/261,4311,4491,4271,448+1.26%1,350--1.7%
02/231,4271,4301,4111,430+0.56%1,330--3.12%
02/221,4331,4341,4111,422-0.77%1,570--3.92%
02/211,4121,4431,4111,433+1.34%1,400--3.37%
02/201,4261,4281,4111,414-0.63%2,180--4.85%
02/191,4231,4271,4131,423+0.21%6,070--4.56%
02/161,4391,4391,4201,420-0.84%5,770--4.95%
02/151,4371,4531,4301,432-0.42%4,640--4.41%
02/141,4641,4641,4351,438-1.44%1,740--4.26%
02/131,4771,4771,4501,459+0.62%1,120--3.06%
02/091,4331,4591,4301,450-2.09%3,260--3.78%
02/081,4491,4811,4321,481+3.49%2,470--1.86%
02/071,4731,4901,4311,431+1.85%5,880--5.23%
02/061,4041,4541,4001,405-4.75%19,590--7.14%
02/051,4701,4901,4511,475-2.06%9,260--2.83%
02/021,5271,5301,5011,506-1.12%4,960--0.86%
02/011,5211,5351,5161,523+0.33%2,220-+0.2%
01/311,5091,5491,5011,518+0.13%4,480--0.07%
01/301,5391,5391,5151,516-0.98%2,390--0.2%
01/291,5291,5361,5251,531+0.13%2,690-+0.86%