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PERPBR
2018
11/092,2462,2872,1932,271+1.38%214,8002138億3611万+5.82%17.050.95
11/082,2812,2902,2352,240+0.4%172,8002109億1717万+4.33%16.820.94
11/072,2232,2622,1872,231+1.69%300,1002100億6973万+3.82%16.750.93
11/062,1512,2082,1352,194+3.49%158,2002065億8583万+2%16.470.92
11/052,1432,1532,1072,120+0.05%126,5001996億1804万-1.67%15.920.89
11/022,1152,1232,0722,119+1.58%163,5001995億2388万-2.03%15.910.89
11/012,0562,0952,0402,086+1.31%86,1001964億1661万-3.87%15.660.87
10/312,0422,0592,0192,059+1.13%164,2001938億7431万-5.55%15.460.86
10/301,9712,0391,9692,036+3.09%234,6001917億864万-7.07%15.290.85
10/292,0052,0251,9731,975-1.1%199,1001859億6491万-10.27%14.830.83
10/262,0282,0281,9681,997-0.1%219,6001880億3642万-9.76%150.83
10/252,0382,0391,9961,999-4.54%211,9001882億2474万-10.16%15.010.84
10/242,0832,1022,0502,094+1.55%149,0001971億6989万-6.35%15.720.88
10/232,1162,1162,0602,062-3.69%103,5001941億5679万-8.03%15.480.86
10/222,1182,1492,1012,141+0.09%119,3002015億9538万-4.76%16.080.9
10/192,1382,1442,1202,139-0.97%173,0002014億706万-4.85%16.060.89
10/182,1852,1852,1562,160-1.64%214,5002033億8441万-4%16.220.9
10/172,2062,2092,1692,196+1.15%225,3002067億7415万-2.44%16.490.92
10/162,1572,1862,1442,171+0.32%201,4002044億2017万-3.47%16.30.91
10/152,1772,1942,1502,164-2.35%219,1002037億6105万-3.82%16.250.9
10/122,1912,2222,1692,216+2.12%281,5002086億5734万-1.47%16.640.93
10/112,1712,1952,1622,170-3.6%169,3002043億2601万-3.38%16.290.91
10/102,2642,2852,2342,251-0.35%89,4002119億5292万+0.31%16.90.94
10/092,2772,3112,2492,259-1.78%125,3002127億620万+0.85%16.960.94
10/052,2922,3102,2912,300-0.04%184,9002165億6674万+2.86%17.270.96
10/042,3062,3162,2872,301+1.23%162,1002166億6090万+3.18%17.280.96
10/032,3002,3082,2732,273-1.09%170,2002140億2443万+2.2%17.070.95
10/022,3282,3512,2982,298-0.22%268,4002163億7842万+3.56%17.260.96
10/012,3022,3152,2902,303-0.35%138,3002168億4922万+4.11%17.290.96
09/282,3262,3382,3052,311+1.05%219,4002176億249万+4.85%17.350.97
09/272,3352,3352,2862,287-2.01%134,2002153億4266万+4.19%17.170.96
09/262,3352,3402,2982,334-0.04%174,1002197億6816万+6.82%17.530.98
09/252,3202,3352,2732,335+2.19%289,1002198億6232万+7.41%17.530.98
09/212,3002,3052,2832,285-0.26%286,6002151億5435万+5.69%17.160.96
09/202,3002,3282,2722,2910%216,0002157億1930万+6.46%17.20.96
09/192,3282,3332,2812,291+0.57%204,9002157億1930万+6.91%17.20.96
09/182,2502,2852,2242,278+2.15%209,3002144億9523万+6.8%17.110.95
09/142,2262,2512,2142,230+1.09%236,7002099億7558万+5.14%16.740.93
09/132,1552,2062,1492,206+2.94%154,3002077億1575万+4.2%16.560.92
09/122,2102,2452,1192,143-2.77%373,1002017億8370万+1.42%16.090.9
09/112,1782,2082,1602,204+1.57%132,3002075億2743万+4.26%16.550.92
09/102,1262,1772,1192,170+0.46%148,5002043億2601万+2.79%16.290.91
09/072,1912,1942,1412,160-1.91%193,0002033億8441万+2.47%16.220.9
09/062,1212,2132,1042,202+3.67%278,8002073億3911万+4.51%16.530.92
09/052,1342,1602,1092,124-0.47%185,0001999億9467万+0.95%15.950.89
09/042,1192,1412,1042,134+0.71%178,9002009億3627万+1.38%16.020.89
09/032,1502,1502,1012,119-1.67%150,2001995億2388万+0.62%15.910.89
08/312,1422,1742,1312,155-0.28%117,0002029億1362万+2.18%16.180.9
08/302,1602,1752,1412,161+0.79%151,8002034億7857万+2.37%16.230.9
08/292,1592,1642,1402,144-0.37%95,3002018億7786万+1.47%16.10.9
08/282,1692,1822,1472,152-0.6%91,8002026億3114万+1.85%16.160.9
08/272,1392,1702,1312,165+1.93%86,9002038億5521万+2.41%16.260.91
08/242,1312,1422,1062,124+0.85%98,5001999億9467万+0.57%15.950.89
08/232,1072,1192,0902,106+1.15%120,1001982億9980万-0.24%15.810.88
08/222,0482,0872,0482,082+2.01%137,3001960億3998万-1.42%15.630.87
08/212,0492,0642,0282,041-0.44%131,7001921億7944万-3.45%15.330.85
08/202,0262,0572,0162,050+1.13%152,7001930億2687万-3.21%15.390.86
08/172,0312,0321,9952,027-0.2%159,9001908億6121万-4.43%15.220.85
08/162,0492,0542,0162,031-1.74%147,5001912億3784万-4.38%15.250.85
08/152,0802,1012,0552,067+0.63%177,0001946億2758万-2.78%15.520.86
08/141,9702,0561,9702,054+4.48%241,8001934億351万-3.43%15.420.86
08/132,0102,0991,9571,966-7.79%431,6001851億1748万-7.61%14.760.82
08/102,1292,1662,0602,132+0.8%257,9002007億4795万+0.14%16.010.89
08/092,1462,1462,0802,115-2.31%140,7001991億4724万-0.42%15.880.88
08/082,1302,1772,1302,165+1.74%209,6002038億5521万+2.07%16.260.91
08/072,0932,1292,0802,128+1.53%125,7002003億7131万+0.61%15.980.89
08/062,1302,1332,0912,096-1.6%96,3001973億5821万-0.76%15.740.88
08/032,1482,1522,1262,130-0.33%108,8002005億5963万+0.8%15.990.89
08/022,1422,1742,1362,137-0.51%153,8002012億1875万+1.18%16.050.89
08/012,1592,1692,1252,148-0.51%132,1002022億5450万+1.7%16.130.9
07/312,1952,1972,1552,159-1.64%207,7002032億9025万+2.27%16.210.9
07/302,2002,2232,1862,195-0.63%119,1002066億7999万+4.13%16.480.92
07/272,2062,2172,1922,209+0.45%93,6002079億9823万+4.94%16.590.92
07/262,1902,2002,1702,199+2.23%94,9002070億5663万+4.61%16.510.92
07/252,1812,1822,1482,151-0.6%137,2002025億3698万+2.43%16.150.9
07/242,1412,1682,1252,164+1.98%203,1002037億6105万+3.1%16.250.9
07/232,0852,1292,0772,122+1.05%110,8001998億635万+1%15.930.89
07/202,1002,1092,0852,100-1.22%147,3001977億3485万-0.19%15.770.88
07/192,1412,1422,1222,126-0.93%74,3002001億8299万+0.76%15.960.89
07/182,1482,1642,1432,146+0.52%117,1002020億6618万+1.42%16.110.9
07/172,1102,1442,1102,135+0.9%164,2002010億3043万+0.71%16.030.89
07/132,1192,1232,0942,116+0.91%131,1001992億4140万-0.42%15.890.88
07/122,1082,1232,0892,097+0.48%168,1001974億5237万-1.55%15.750.88
07/112,0882,1102,0722,087-0.48%218,1001965億1077万-2.29%15.670.87
07/102,0882,1112,0832,097+1.35%228,2001974億5237万-2.1%15.750.88
07/092,0072,0722,0072,069+3.55%258,5001948億1590万-3.63%15.540.86
07/062,0082,0111,9801,998-0.3%247,9001881億3058万-7.24%150.84
07/052,0842,0841,9952,004-1.96%225,6001886億9554万-7.31%15.050.84
07/042,0012,0561,9962,044+1.14%186,4001924億6192万-5.72%15.350.85
07/032,0752,0752,0102,021-1.7%186,6001902億9625万-6.99%15.180.84
07/022,1062,1302,0532,056-2.42%163,1001935億9183万-5.69%15.440.86
06/292,1112,1142,0852,107-0.47%154,2001983億9396万-3.66%15.820.88
06/282,1662,1752,1092,117-1.31%197,3001993億3556万-3.47%15.90.88
06/272,1302,1512,1052,145+1.27%166,6002019億7202万-2.41%16.110.9
06/262,0732,1212,0552,118+1.39%137,4001994億2972万-3.95%15.90.89
06/252,1002,1122,0812,089-1.18%115,8001966億9909万-5.65%15.690.87
06/222,1052,1222,0902,114-0.42%189,6001990億5308万-4.95%15.870.88
06/212,1362,1532,1232,123-0.93%109,4001999億51万-4.93%15.940.89
06/202,1222,1472,1052,143+0.42%227,2002017億8370万-4.46%16.090.9
06/192,1992,2082,1282,134-3.35%304,8002009億3627万-5.28%16.020.89