時価総額

2018/08/22~2019/01/22

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PERPBR
2019
01/22783783764771-0.9%21,400235億7718万+2.94%6.370.61
01/21778780769778+2.23%36,400237億9124万+3.73%6.420.62
01/18758770754761+0.53%34,100232億7138万+1.33%6.280.61
01/17759767749757-0.13%17,900231億4906万+0.53%6.250.6
01/16772772753758-2.07%19,300231億7964万+0.26%6.260.6
01/15764783754774+1.31%49,900236億6892万+1.98%6.390.62
01/11743767737764+3.66%25,300233億6312万+0.26%6.310.61
01/10739739724737-0.81%19,900225億3746万-3.66%6.090.59
01/09753754741743-1.33%19,700227億2094万-3.51%6.140.59
01/08760762744753-0.92%35,500230億2674万-2.71%6.220.6
01/07746767746760+2.7%26,800232億4080万-2.19%6.280.61
01/04738742710740+0.27%33,600226億2920万-5.25%6.110.59
2018
12/28743750735738-0.94%11,700225億6804万-5.99%6.090.59
12/27699755699745+10.86%59,600227億8210万-5.58%6.150.59
12/26663673652672+2.91%45,700205億4976万-15.26%5.550.54
12/25658665650653-6.45%40,800199億6874万-18.38%5.390.52
12/21720720685698-3.32%105,700213億4484万-13.61%5.760.56
12/20746750718722-3.86%34,400220億7876万-11.41%5.960.57
12/19757765747751-0.27%57,900229億6558万-8.41%6.20.6
12/18761761746753-2.96%41,500230億2674万-8.62%6.220.6
12/17786786769776-0.51%36,900237億3008万-6.28%6.410.62
12/14784788767780-2.38%69,900238億5240万-6.14%6.440.62
12/13781804781799+2.3%37,700244億3342万-4.2%6.60.64
12/12770790770781+1.69%22,200238億8298万-6.35%6.450.62
12/11795795766768-2.29%29,100234億8544万-8.13%6.340.61
12/10791797771786-2.48%65,600240億3588万-6.21%6.490.63
12/07815818798806-0.98%24,500246億4748万-4.05%6.660.64
12/06817821809814-1.45%27,900248億9212万-3.1%6.720.65
12/05820832814826+0.12%24,500252億5908万-1.78%6.820.66
12/04856856821825-3.62%23,000252億2850万-1.79%6.810.66
12/03860862847856+0.35%13,200261億7648万+2.03%7.070.68
11/30849858847853+1.07%13,600260億8474万+2.03%7.040.68
11/29850864844844-0.12%10,600258億952万+1.2%6.970.67
11/28850860841845+0.24%26,000258億4010万+1.32%6.980.67
11/27862862840843-0.71%21,500257億7894万+1.2%6.960.67
11/26835856830849+1.56%22,700259億6242万+1.92%7.010.68
11/22845845829836+0.36%28,900255億6488万+0.36%6.90.67
11/21841843827833-2.69%18,800254億7314万-0.12%6.880.66
11/20850856845856+0.35%12,600261億7648万+2.64%7.070.68
11/19855864851853-0.58%9,900260億8474万+2.4%7.040.68
11/16857872850858+0.12%36,800262億3764万+3.13%7.090.68
11/15845858838857+0.94%42,000262億706万+3.13%7.080.68
11/14847854835849+0.24%30,900259億6242万+2.17%7.010.68
11/13846852832847-1.4%27,100259億126万+1.8%6.990.67
11/12845861844859+1.42%12,700262億6822万+3.12%7.090.68
11/09848858839847-0.35%31,900259億126万+1.44%6.990.67
11/08827860827850+4.17%56,200259億9300万+1.55%7.020.68
11/07830832811816-1.09%19,600249億5328万-2.74%6.740.65
11/06827840824825+0.61%20,500252億2850万-2.14%6.810.66
11/05821827813820-0.97%26,900250億7560万-3.19%6.770.65
11/02817832817828+1.47%28,200253億2024万-2.82%6.840.66
11/01820830812816-1.21%23,200249億5328万-4.67%6.740.65
10/31822836815826+1.85%29,200252億5908万-4.07%6.820.66
10/30794825793811+2.53%38,700248億38万-6.35%6.70.65
10/29793820789791-0.75%29,200241億8878万-9.18%6.530.63
10/26806811787797-0.5%50,100243億7226万-8.91%6.580.63
10/25813820800801-4.3%29,800244億9458万-8.87%6.610.64
10/24827841816837+2.83%24,500255億9546万-5.21%6.910.67
10/23843843811814-3.9%27,600248億9212万-8.02%6.720.65
10/22837856835847-0.24%15,700259億126万-4.62%6.990.67
10/19853855843849-1.85%15,000259億6242万-4.5%7.010.68
10/18847867839865+2.73%36,900264億5170万-2.92%7.140.69
10/17832850828842+2.56%17,000257億4836万-5.5%6.950.67
10/16823829817821-0.24%20,400251億618万-8.06%6.780.65
10/15850850821823-2.6%41,400251億6734万-8.04%6.80.66
10/12844851836845+0.48%33,800258億4010万-5.69%6.980.67
10/11862867837841-4.65%34,300257億1778万-6.24%6.940.67
10/10882892869882+0.11%20,100269億7156万-1.78%7.280.7
10/09890898874881-2.11%21,900269億4098万-1.89%7.280.7
10/05896907889900-0.22%22,000275億2200万+0.33%7.430.72
10/04909910898902+1.69%21,400275億8316万+0.67%7.450.72
10/03938941887887-5.13%13,000271億2446万-0.89%7.320.71
10/02941949925935+0.97%24,600285億9230万+4.47%7.720.74
10/01926934917926+0.11%12,400283億1708万+3.93%7.650.74
09/28939946925925+0.11%23,800282億8650万+4.17%7.640.74
09/27945946924924-3.14%21,200282億5592万+4.41%7.630.74
09/26949954940954+0.1%23,600291億7332万+8.16%7.880.76
09/25923953922953+2.8%49,600291億4274万+8.54%7.870.76
09/21910927908927+2.89%34,300283億4766万+5.94%7.650.74
09/20907907890901+0.45%22,100275億5258万+3.33%7.440.72
09/19895904885897+0.34%48,100274億3026万+2.87%7.410.71
09/18894906885894+1.13%75,700273億3852万+2.64%7.380.71
09/14890895878884-0.79%50,400270億3272万+1.61%7.30.7
09/13880894880891+1.83%15,500272億4678万+2.3%7.360.71
09/12883883861875-1.46%19,600267億5750万+0.46%7.230.7
09/11890893881888+0.11%19,400271億5504万+1.83%7.330.71
09/10875892875887+0.34%21,600271億2446万+1.6%7.320.71
09/07860888856884+2.43%26,000270億3272万+1.26%7.30.7
09/06860878855863+0.23%16,500263億9054万-1.26%7.130.69
09/05864872858861+0.12%23,000263億2938万-1.82%7.110.69
09/04869869859860-0.46%11,700262億9880万-2.27%7.10.68
09/03887890856864-3.57%20,500264億2112万-2.15%7.130.69
08/31852896852896+4.8%54,300273億9968万+1.01%7.40.71
08/30881882848855-2.29%55,300261億4590万-3.93%7.060.68
08/29878880872875+0.46%9,200267億5750万-2.02%7.230.7
08/28879881865871-0.23%13,600266億3518万-2.79%7.190.69
08/27859873858873+1.75%20,200266億9634万-2.78%7.210.7
08/24860863850858+1.54%9,500262億3764万-4.67%7.090.68
08/23861862844845-0.82%11,900258億4010万-6.32%6.980.67
08/22850856848852+0.47%13,100260億5416万-5.86%7.040.68