時価総額

2018/11/21~2019/04/22

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
04/222,1122,1272,0962,124-0.23%128,8001999億9467万-1.62%9.730.89
04/192,1342,1472,1172,129+0.33%124,6002004億6547万-1.48%9.750.89
04/182,1732,1732,1142,122-1.99%136,5001998億635万-1.8%9.720.89
04/172,1542,1702,1532,165+0.42%130,7002038億5521万+0.05%9.910.91
04/162,1482,1602,1442,156-0.19%106,8002030億778万-0.46%9.870.91
04/152,1532,1602,1292,160+2.66%208,7002033億8441万-0.32%9.890.91
04/122,1002,1092,0822,104+1.45%144,3001981億1148万-2.95%9.640.88
04/112,0952,0962,0632,074-1.38%219,2001952億8670万-4.51%9.50.87
04/102,1182,1222,0912,103-1.64%199,2001980億1732万-3.31%9.630.88
04/092,1602,1702,1272,138-1.7%241,9002013億1291万-1.79%9.790.9
04/082,2232,2292,1722,175-0.91%121,6002047億9681万-0.05%9.960.91
04/052,2142,2522,1882,195-1.79%176,7002066億7999万+0.92%10.050.92
04/042,2302,2532,2132,235+0.49%135,0002104億4637万+2.81%10.240.94
04/032,2192,2282,2012,224+0.91%170,0002094億1062万+2.39%10.190.93
04/022,2202,2242,1932,2040%143,6002075億2743万+1.66%10.090.93
04/012,1932,2272,1762,204+2.56%242,6002075億2743万+1.8%10.090.93
03/292,1632,1732,1252,149+0.56%178,8002023億4866万-0.6%16.140.9
03/282,1612,1712,1312,137-2.02%231,2002012億1875万-1.02%16.050.89
03/272,1942,2182,1682,181-2.55%258,2002053億6176万+1.02%16.380.91
03/262,1762,2382,1762,238+5.52%402,9002107億2885万+3.71%16.80.94
03/252,1312,1332,0972,121-1.71%310,8001997億1219万-1.58%15.930.89
03/222,1742,1742,1372,158+0.33%249,6002031億9609万+0.09%16.20.9
03/202,1612,1812,1422,151-0.28%119,6002025億3698万-0.32%16.150.9
03/192,1642,1752,1432,157-1.01%123,2002031億194万0%16.20.9
03/182,1822,1822,1582,179+0.79%99,3002051億7344万+1.11%16.360.91
03/152,1512,1702,1432,162+0.79%138,8002035億7273万+0.42%16.230.9
03/142,1892,1892,1452,145-1.33%125,5002019億7202万-0.37%16.110.9
03/132,1972,2152,1712,174-1.94%182,7002047億265万+0.83%16.320.91
03/122,2142,2372,2002,217+0.91%221,7002087億5150万+2.78%16.650.93
03/112,1932,2232,1892,197+0.87%193,2002068億6831万+1.9%16.50.92
03/082,1922,2262,1682,178-1.45%314,7002050億7928万+1.11%16.350.91
03/072,1352,2222,1342,210+3.37%347,7002080億9239万+2.74%16.590.92
03/062,1502,1652,1192,138-0.7%222,7002013億1291万-0.42%16.050.89
03/052,1272,1572,1272,153+1.46%161,5002027億2530万+0.28%16.170.9
03/042,1382,1502,1052,122-0.75%208,0001998億635万-1.03%15.930.89
03/012,1562,1582,1302,138-1.97%182,6002013億1291万-0.28%16.050.89
02/282,1812,2182,1722,181+0.46%290,7002053億6176万+1.82%16.380.91
02/272,1632,1842,1572,171+1.31%267,5002044億2017万+1.45%16.30.91
02/262,1372,1632,1362,143+0.52%113,3002017億8370万+0.14%16.090.9
02/252,1222,1362,1112,132+1.04%75,2002007億4795万-0.42%16.010.89
02/222,0832,1172,0692,110+0.96%155,5001986億7644万-1.45%15.840.88
02/212,1142,1142,0812,090-1.79%218,0001967億9325万-2.38%15.690.87
02/202,1562,1712,1242,128-1.57%180,1002003億7131万-0.7%15.980.89
02/192,1592,1682,1432,162+0.05%91,5002035億7273万+0.84%16.230.9
02/182,1782,1922,1422,161+0.79%84,3002034億7857万+0.79%16.230.9
02/152,1772,1772,1272,144-2.46%76,7002018億7786万0%16.10.9
02/142,1512,2032,1512,198+3%214,3002069億6247万+2.38%16.50.92
02/132,1402,1582,1192,134+0.8%196,5002009億3627万-0.74%16.020.89
02/122,0942,1312,0362,117-0.66%439,8001993億3556万-1.76%15.90.88
02/082,1402,1592,0972,131-1.34%268,0002006億5379万-1.34%160.89
02/072,1982,1992,1452,160-2.39%88,4002033億8441万-0.28%16.220.9
02/062,2222,2292,2102,213+0.32%77,9002083億7486万+2.03%16.620.93
02/052,1942,2302,1872,206+1.01%119,9002077億1575万+1.89%16.560.92
02/042,1432,1952,1402,184+2.1%173,6002056億4424万+1.2%16.40.91
02/012,1052,1432,0932,139+1.04%216,9002014億706万-0.74%16.060.89
01/312,1462,1632,1102,117+0.24%167,6001993億3556万-1.76%15.90.88
01/302,1412,1472,1122,112-0.24%164,6001988億6476万-2.13%15.860.88
01/292,0792,1212,0702,117+1.1%144,3001993億3556万-2.04%15.90.88
01/282,1142,1142,0922,094-0.95%85,3001971億6989万-3.23%15.720.88
01/252,0902,1382,0882,114+1.15%164,4001990億5308万-2.54%15.870.88
01/242,0952,1122,0842,090-1.83%164,1001967億9325万-3.86%15.690.87
01/232,1492,1502,1232,129-1.57%134,3002004億6547万-2.25%15.990.89
01/222,1722,2032,1492,163-0.41%174,5002036億6689万-0.6%16.240.9
01/212,1612,2202,1592,172+1.12%243,2002045億1433万-0.14%16.310.91
01/182,1242,1632,1102,148+1.8%236,2002022億5450万-1.2%16.130.9
01/172,1302,1432,1032,110-1.08%208,6001986億7644万-2.99%15.840.88
01/162,1492,1632,1252,133-0.93%257,3002008億4211万-2.07%16.020.89
01/152,1362,1862,1362,153-0.55%233,1002027億2530万-1.24%16.170.9
01/112,1872,2102,1592,165-0.09%146,0002038億5521万-0.87%16.260.91
01/102,1852,1882,1592,167-2.03%162,6002040億4353万-0.87%16.270.91
01/092,2492,2492,1852,212-2.04%242,9002082億8071万+1.05%16.610.92
01/082,2872,2902,2352,258-0.88%160,1002126億1204万+3.11%16.960.94
01/072,2892,3142,2372,278+2.02%247,1002144億9523万+4.11%17.110.95
01/042,2392,2532,1842,233-2.15%232,2002102億5805万+2.15%16.770.93
2018
12/282,2682,3322,2582,282+2.01%282,1002148億7187万+4.54%17.140.95
12/272,1862,2452,1852,237+6.32%175,2002106億3469万+2.76%16.80.94
12/262,0992,1312,0602,104+2.68%271,8001981億1148万-3.18%15.80.88
12/252,0522,0542,0252,049-2.2%263,4001929億3271万-5.79%15.390.86
12/212,1432,1432,0652,095-2.24%288,4001972億6405万-3.85%15.730.88
12/202,1732,1782,1272,143-2.1%186,9002017億8370万-1.7%16.090.9
12/192,1862,2242,1742,189+0.46%176,3002061億1504万+0.46%16.440.92
12/182,1922,2142,1682,179-1.18%189,7002051億7344万+0.14%16.360.91
12/172,2102,2192,1802,205-0.32%107,4002076億2159万+1.24%16.560.92
12/142,2472,2582,2022,212-1.56%219,4002082億8071万+1.42%16.610.92
12/132,2042,2512,1862,247+2.32%185,9002115億7629万+2.98%16.870.94
12/122,1012,2032,0932,196+5.58%271,1002067億7415万+0.64%16.490.92
12/112,1332,1332,0672,080-2.03%165,1001958億5166万-4.63%15.620.87
12/102,1732,1732,1172,123-1.8%140,6001999億51万-2.75%15.940.89
12/072,1782,1912,1372,162-0.51%126,3002035億7273万-0.96%16.230.9
12/062,1482,1772,1432,173+0.23%141,8002046億849万-0.32%16.320.91
12/052,1492,1902,1472,168-1.14%150,7002041億3769万-0.32%16.280.91
12/042,2192,2222,1752,193-2.14%201,8002064億9168万+1.06%16.470.92
12/032,2522,2532,1982,241+0.49%150,6002110億1133万+3.7%16.830.94
11/302,2262,2392,2162,230-0.36%158,4002099億7558万+3.62%16.740.93
11/292,2502,2572,2372,238+0.45%117,9002107億2885万+4.48%16.80.94
11/282,2302,2442,2192,228+0.36%107,4002097億8726万+4.26%16.730.93
11/272,2242,2282,2032,220+0.41%125,2002090億3398万+4.23%16.670.93
11/262,1902,2322,1902,211+1.66%131,6002081億8655万+3.95%16.60.92
11/222,1292,1842,1222,175+2.84%140,7002047億9681万+2.4%16.330.91
11/212,1042,1222,0882,115-1.81%188,0001991億4724万-0.38%15.880.88