時価総額

2018/11/20~2019/04/19

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
04/19708708693707+1.87%24,900216億2006万-1.39%8.430.55
04/18709709691694-2.12%32,900212億2252万-3.34%8.280.54
04/17712715695709-0.84%47,900216億8122万-1.25%8.460.55
04/16733734709715-2.59%45,900218億6470万-0.42%8.530.56
04/15728734719734+3.67%44,200224億4572万+2.37%8.750.57
04/12714714703708+0.28%18,300216億5064万-1.12%8.440.55
04/11707710702706-0.14%14,000215億8948万-1.4%8.420.55
04/10710712704707-1.81%15,900216億2006万-1.26%8.430.55
04/09720721711720+0.28%24,000220億1760万+0.42%8.590.56
04/08726726717718-1.1%12,600219億5644万+0.14%8.560.56
04/05731731724726+0.41%10,900222億108万+1.11%8.660.57
04/04730733720723-0.41%12,500221億934万+0.7%8.620.56
04/03728730717726-0.41%38,600222億108万+0.97%8.660.57
04/02732737728729-0.14%34,800222億9282万+1.39%8.690.57
04/01722736719730+2.82%41,200223億2340万+1.39%8.710.57
03/29708713703710+0.85%20,100217億1180万-1.39%5.860.57
03/28719719704704-4.99%52,900215億2832万-2.49%5.810.56
03/27740742723741-0.67%47,900226億5978万+2.49%6.120.59
03/26705746705746+7.03%87,900228億1268万+3.18%6.160.59
03/25706707695697-3.33%56,700213億1426万-3.6%5.760.56
03/22708723703721+1.98%29,200220億4818万-0.41%5.950.57
03/20714717701707-0.42%34,000216億2006万-2.35%5.840.56
03/19715717703710-1.66%43,400217億1180万-2.2%5.860.57
03/18723727712722-0.14%51,100220億7876万-0.69%5.960.57
03/15728733718723+0.28%57,500221億934万-0.41%5.970.58
03/14713722708721+2.71%43,100220億4818万-0.83%5.950.57
03/13708709696702-0.85%18,500214億6716万-3.44%5.80.56
03/12694709694708+2.91%41,500216億5064万-2.75%5.850.56
03/11689703680688-1.15%38,100210億3904万-5.62%5.680.55
03/08696704684696-1.69%67,400212億8368万-4.66%5.750.55
03/07711712703708-0.98%29,200216億5064万-3.15%5.850.56
03/06726726715715-2.05%37,600218億6470万-2.19%5.90.57
03/05726732726730-0.54%12,800223億2340万-0.27%6.030.58
03/04733736728734+0.14%12,000224億4572万+0.27%6.060.58
03/01733737724733-0.27%18,900224億1514万+0.14%6.050.58
02/28741746734735-0.54%15,000224億7630万+0.27%6.070.59
02/27738743730739+0.14%26,700225億9862万+0.68%6.10.59
02/26743746736738-0.54%12,600225億6804万+0.41%6.090.59
02/25746747735742+0.41%26,400226億9036万+0.68%6.130.59
02/22745745733739-1.73%20,500225億9862万+0.14%6.10.59
02/21738753735752+2.04%22,400229億9616万+1.76%6.210.6
02/20738743730737-0.14%16,500225億3746万-0.27%6.090.59
02/19740743736738-0.4%14,200225億6804万-0.27%6.090.59
02/18733743728741+3.2%28,100226億5978万0%6.120.59
02/15718719706718-1.91%37,100219億5644万-3.1%5.930.57
02/14741741718732-1.21%50,900223億8456万-1.35%6.040.58
02/13746756713741+0.54%70,200226億5978万-0.27%6.120.59
02/12716769713737+3.22%38,700225億3746万-0.94%6.090.59
02/08715727710714-1.52%33,200218億3412万-4.03%5.90.57
02/07732732721725-1.23%13,700221億7050万-2.68%5.990.58
02/06726740720734+1.24%21,600224億4572万-1.61%6.060.58
02/05731742723725-0.82%28,400221億7050万-2.42%5.990.58
02/04722734721731+1.81%27,700223億5398万-1.22%6.040.58
02/01711720711718+1.27%21,100219億5644万-2.84%5.930.57
01/31724724708709-1.39%44,800216億8122万-4.06%5.850.56
01/30736743717719-2.04%40,000219億8702万-2.97%5.940.57
01/29722736717734+0.96%45,000224億4572万-1.08%6.060.58
01/28745745726727-2.15%31,000222億3166万-2.28%60.58
01/25760761743743-1.98%37,800227億2094万-0.4%6.140.59
01/24762762751758-0.66%22,600231億7964万+1.34%6.260.6
01/23760767752763-1.04%30,600233億3254万+1.87%6.30.61
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