時価総額

2017/12/20~2018/05/21

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
05/218958958878950%42,700247億4200万+22.1%10.880.67
05/18884895879895+0.56%78,100247億4200万+23.96%10.880.67
05/17876890875890+1.14%134,500246億378万+25%10.820.67
05/16870881860880+0.8%59,800243億2733万+25.36%10.70.66
05/15887888870873-2.02%90,300241億3382万+26.16%10.610.66
05/14880896880891+0.34%274,500246億3142万+30.45%10.830.67
05/11870890858888+1.02%411,600245億4849万+31.95%10.790.67
05/10879879858879+20.58%572,800242億9969万+32.38%10.680.66
05/09679731679729+10.12%94,800201億5298万+11.3%8.860.55
05/08678678662662-1.19%900183億79万+1.53%8.050.5
05/07678678657670-1.9%15,700185億2194万+2.92%8.140.5
05/02680684680683-0.15%3,000188億8132万+5.08%8.30.51
05/01695695679684+2.86%11,300189億897万+5.23%8.310.51
04/27663666663665+0.45%3,000183億8372万+2.47%8.080.5
04/26659685659662+0.76%13,000183億79万+1.85%8.050.5
04/25657660657657+0.15%7,200181億6256万+1.08%7.990.49
04/24656656652656+0.15%2,700181億3492万+0.77%7.970.49
04/23650660650655+0.77%6,200181億727万+0.46%7.960.49
04/20651652648650+0.31%10,800179億6905万-0.46%7.90.49
04/19649651648648-0.15%7,900179億1376万-0.92%7.880.49
04/18647649645649+1.25%6,600179億4140万-0.92%7.890.49
04/17644646640641-0.16%17,100177億2025万-2.29%7.790.48
04/16636646630642+0.94%12,000177億4789万-2.28%7.80.48
04/136366366366360%300175億8202万-3.49%7.730.48
04/12637644635636+0.79%4,500175億8202万-3.64%7.730.48
04/11644645621631-2.02%14,200174億4380万-4.68%7.670.47
04/10640644640644+0.63%4,500178億318万-2.87%7.830.48
04/09635645634640+0.16%3,700176億9260万-3.61%7.780.48
04/06636648636639-0.47%7,800176億6496万-4.05%7.770.48
04/05646649630642-1.08%28,300177億4789万-3.89%7.80.48
04/046526526496490%3,700179億4140万-2.99%7.890.49
04/03646652646649+0.15%3,600179億4140万-3.28%7.890.49
04/02658658647648-0.31%2,300179億1376万-3.57%7.880.49
03/30647652646650+0.15%7,900179億6905万-3.56%7.90.49
03/29650660645649-0.15%13,800179億4140万-3.85%7.890.49
03/28651660650650-3.42%8,400179億6905万-3.85%7.90.49
03/27668675656673+0.6%27,900186億488万-0.44%8.180.5
03/26664670663669-0.89%3,600184億9430万-1.18%8.130.5
03/23680680665675-0.74%29,100186億6017万-0.3%8.20.51
03/22671681670680+0.74%13,100187億9839万+0.59%8.260.51
03/20673679671675-0.74%2,700186億6017万0%8.20.51
03/196806866726800%8,900187億9839万+0.89%8.260.51
03/16681684678680+0.29%9,500187億9839万+1.04%8.260.51
03/15672678672678+0.74%1,400187億4310万+1.04%8.240.51
03/14674677672673-0.15%4,300186億488万+0.45%8.180.5
03/13675677674674+0.15%2,300186億3252万+0.6%8.190.51
03/126726756726730%8,100186億488万+0.3%8.180.5
03/09672675672673+0.15%7,300186億488万+0.15%8.180.5
03/08673674668672-0.44%6,600185億7723万-0.15%8.170.5
03/07682682672675+0.45%3,400186億6017万+0.15%8.20.51
03/06670685670672+0.3%6,900185億7723万-0.59%8.170.5
03/05677678660670-1.03%8,400185億2194万-1.03%8.140.5
03/02680681675677-1.46%3,700187億1546万-0.15%8.230.51
03/01680687680687+0.29%3,600189億9190万+1.03%8.350.52
02/28692695680685-0.29%16,900189億3661万+0.59%8.330.51
02/27684689684687+0.44%4,400189億9190万+0.88%8.350.52
02/26681688681684+0.59%8,900189億897万+0.29%8.310.51
02/23681685678680+0.44%4,500187億9839万-0.29%8.260.51
02/22674685674677+0.74%4,400187億1546万-0.88%8.230.51
02/21668672668672+0.6%1,900185億7723万-1.75%8.170.5
02/20668679668668-1.62%2,500184億6665万-2.62%8.120.5
02/19673679654679+1.8%8,500187億7075万-1.31%8.250.51
02/16666668660667+1.68%3,900184億3901万-3.19%8.110.5
02/15652665652656+0.92%3,200181億3492万-5.07%7.970.49
02/14669669646650-1.96%7,700179億6905万-6.2%7.90.49
02/13643670643663+2.79%13,100183億2843万-4.6%8.060.5
02/09646668630645-0.15%23,500178億3083万-7.46%7.840.48
02/08662662637646-0.92%20,600178億5847万-7.71%7.850.48
02/07683693651652-3.69%32,500180億2434万-7.12%7.920.49
02/06640700625677-0.88%63,900187億1546万-3.84%8.230.51
02/05695704682683-3.12%25,900188億8132万-3.12%8.30.51
02/027057127017050%4,100194億8951万0%8.570.53
02/01698712697705+0.71%12,000194億8951万0%8.570.53
01/31701702697700-1.13%15,100193億5128万-0.85%8.510.53
01/30702708702708+0.14%7,200195億7244万+0.14%8.610.53
01/29702711702707+1%4,300195億4480万0%8.590.53
01/26698711698700-1.55%8,400193億5128万-0.99%8.510.53
01/25710711700711+0.14%11,000196億5538万+0.71%8.640.53
01/24705710699710+1.14%9,500196億2773万+0.85%8.630.53
01/23694702684702+1.15%21,800194億657万0%8.530.53
01/22697702693694-0.72%16,900191億8542万-0.86%8.440.52
01/19700707699699-0.71%4,000193億2364万+0.29%8.50.52
01/18709709704704-0.71%3,500194億6186万+1.29%8.560.53
01/17706711699709+0.57%9,200196億9万+2.46%8.620.53
01/16712714705705-0.98%7,300194億8951万+2.32%8.570.53
01/15709712703712+0.14%5,900196億8302万+3.94%8.650.53
01/12708711705711-0.14%9,900196億5538万+4.25%8.640.53
01/11710716710712+0.42%8,700196億8302万+5.01%8.650.53
01/10717718702709-1.12%17,100196億9万+5.04%8.620.53
01/09714717710717+0.7%5,900198億2124万+6.86%8.710.54
01/05720725700712+0.14%20,900196億8302万+6.75%8.650.53
01/04710725702711+0.99%19,800196億5538万+7.08%8.640.53
2017
12/29705710702704+0.72%13,100194億6186万+6.67%8.560.55
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