時価総額

2017/08/04～2017/12/28

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
2017
12/28700705699699+0.43%10,600193億2364万+6.39%8.50.55
12/27683700683696+0.72%12,900192億4071万+6.58%8.460.54
12/26700700689691-2.4%9,200191億248万+6.31%8.40.54
12/25714714682708-0.84%24,700195億7244万+9.43%8.610.55
12/22718718705714-0.83%19,800197億3831万+11.04%8.680.56
12/21710720710720+1.41%22,000199億418万+12.85%8.750.56
12/20703710699710+1%38,800196億2773万+12.16%8.630.55
12/19668705668703+3.69%50,200194億3422万+11.76%8.540.55
12/18660678660678+2.73%25,700187億4310万+8.48%8.240.53
12/15664667645660-0.6%54,100182億4550万+6.11%8.020.52
12/14648665647664+2.47%23,300183億5608万+7.1%8.070.52
12/13640648640648+1.25%38,800179億1376万+4.68%7.880.51
12/12638640637640+0.47%26,200176億9260万+3.56%7.780.5
12/11642642635637+0.79%24,300176億967万+3.41%7.740.5
12/08627635627632+0.96%89,800174億7144万+2.93%7.680.49
12/07625628625626+0.64%13,800173億558万+2.29%7.610.49
12/06626628622622-0.64%25,500171億9500万+1.8%7.560.49
12/05623627622626+0.81%38,300173億558万+2.79%7.610.49
12/04620625620621+0.16%16,600171億6735万+2.14%7.550.49
12/01621621612620+0.16%10,700171億3971万+2.14%7.540.48
11/30621621617619-0.32%3,100171億1206万+2.15%7.520.48
11/296206226186210%9,500171億6735万+2.81%7.550.49
11/28619621586621+0.32%39,200171億6735万+2.99%7.550.49
11/27619620618619+0.16%16,600171億1206万+3%7.520.48
11/24619621616618-0.16%11,900170億8442万+3%7.510.48
11/22615620614619+1.31%7,600171億1206万+3.17%7.520.48
11/21613620605611-0.81%13,000168億9091万+2%7.430.48
11/20602630600616+1.99%26,800170億2913万+2.84%7.490.48
11/17597604597604+1.17%7,900166億9739万+1%7.340.47
11/16588597582597+0.67%10,300165億388万-0.17%7.260.47
11/15602602590593-1.66%16,300163億9330万-0.84%7.210.46
11/14605605596603-0.99%2,900166億6975万+0.84%7.330.47
11/13609609593609-0.16%6,500168億3562万+2.01%7.40.48
11/10615616599610-0.97%25,800168億6326万+2.52%7.410.48
11/09622624602616-1.28%20,500170億2913万+3.7%7.490.48
11/08610624601624-0.95%25,300172億5029万+5.41%7.580.49
11/07583648578630+8.25%58,000174億1616万+6.96%7.660.49
11/06592592576582-1.19%6,800160億8921万-0.85%7.070.45
11/025865905855890%6,000162億8272万+0.51%7.160.46
11/01590595576589+0.34%7,500162億8272万+0.68%7.160.46
10/31586589585587-0.51%3,400162億2743万+0.51%7.130.46
10/30590590585590-0.51%7,300163億1037万+1.37%7.170.46
10/27594596590593+0.68%7,200163億9330万+2.07%7.210.46
10/26591591581589-0.17%7,900162億8272万+1.73%7.160.46
10/25583590580590+1.72%12,300163億1037万+2.25%7.170.46
10/24586589576580-2.19%14,700160億3392万+0.87%7.050.45
10/23589598584593+1.37%12,200163億9330万+3.31%7.210.46
10/20585585575585-1.68%16,300161億7214万+2.27%7.110.46
10/19596601580595-1.49%21,700164億4859万+4.39%7.230.47
10/186026055976040%22,400166億9739万+6.34%7.340.47
10/17602605600604+0.33%10,700166億9739万+6.9%7.340.47
10/16595606593602+0.33%23,800166億4210万+7.12%7.320.47
10/13599603593600+0.84%8,500165億8681万+7.33%7.290.47
10/126006055845950%41,000164億4859万+6.82%7.230.47
10/11585595584595+1.71%23,500164億4859万+7.4%7.230.47
10/10582585573585+0.86%14,800161億7214万+5.98%7.110.46
10/06574580574580+1.05%20,700160億3392万+5.26%7.050.45
10/05570575566574+0.53%23,800158億6805万+4.36%6.980.45
10/04570574565571+0.71%7,700157億8512万+4.2%6.940.45
10/03566569564567+0.18%6,200156億7454万+3.66%6.890.44
10/025685685655660%4,300156億4689万+3.66%6.880.44
09/29557566557566+1.07%3,800156億4689万+4.04%6.890.45
09/28565565554560-0.88%16,200154億8103万+3.13%6.820.45
09/27554569554565+1.8%10,100156億1925万+4.44%6.880.45
09/265515615515550%15,800153億4280万+2.78%6.760.44
09/25550555549555+1.09%20,000153億4280万+3.16%6.760.44
09/22547550546549+0.18%12,100151億7693万+2.23%6.680.44
09/21546548546548+0.55%2,900151億4929万+2.43%6.670.44
09/20544546539545+0.18%8,500150億6636万+2.06%6.640.43
09/195455465415440%26,900150億3871万+2.06%6.620.43
09/15545545538544+0.93%3,900150億3871万+2.45%6.620.43
09/14546546538539-0.74%4,700149億49万+1.7%6.560.43
09/13546546539543+0.18%3,000150億1107万+2.65%6.610.43
09/12547547537542+0.37%4,600149億8342万+2.85%6.60.43
09/11533540532540+2.08%6,300149億2813万+2.66%6.570.43
09/08535535529529-0.19%5,800146億2404万+0.76%6.440.42
09/07533533528530+0.38%5,600146億5169万+1.15%6.450.42
09/06524535523528-2.4%9,700145億9640万+0.96%6.430.42
09/05545545528541-0.92%11,600149億5578万+3.64%6.590.43
09/04549549539546+0.18%18,200150億9400万+4.8%6.650.43
09/01549549545545-0.55%8,600150億6636万+5.01%6.640.43
08/31544549543548+0.74%10,400151億4929万+5.79%6.670.44
08/30540546539544+0.93%8,800150億3871万+5.43%6.620.43
08/29533539533539+1.13%9,000149億49万+4.66%6.560.43
08/28530533529533+1.33%5,000147億3462万+3.9%6.490.42
08/25526530525526+0.19%26,800145億4111万+2.73%6.40.42
08/24527528518525+0.38%13,000145億1346万+2.74%6.390.42
08/23533533523523-0.95%13,100144億5817万+2.55%6.370.42
08/22525528522528+1.15%11,500145億9640万+3.73%6.430.42
08/21520524508522+0.38%20,200144億3053万+2.76%6.360.42
08/18513520508520+1.96%11,700143億7524万+2.56%6.330.41
08/17514514507510-0.78%6,400140億9879万+0.79%6.210.41
08/16510515510514+0.78%3,200142億937万+1.78%6.260.41
08/15516518500510-1.16%11,500140億9879万+1.19%6.210.41
08/14515517509516+1.18%10,000142億6466万+2.38%6.280.41
08/105135135105100%6,100140億9879万+1.39%6.210.41
08/09515515508510+0.59%8,700140億9879万+1.59%6.210.41
08/085075085075070%700140億1586万+1.2%6.170.4
08/07510510507507-0.59%3,000140億1586万+1.4%6.170.4
08/04514514510510-0.97%4,000140億9879万+2%6.210.41