時価総額

2018/11/07~2019/04/08

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
04/081,8021,8021,7731,775-1.5%14,600448億7594万-7.17%9.010.94
04/051,8131,8131,7811,802-0.33%19,700455億5856万-5.95%9.140.95
04/041,7891,8141,7801,808+1.29%27,900457億1026万-5.83%9.170.95
04/031,7921,8011,7621,785-0.61%37,600451億2877万-7.27%9.060.94
04/021,8131,8241,7891,796-0.88%55,700454億687万-6.94%9.110.95
04/011,8541,8911,8061,812-6.31%107,800458億1139万-6.26%9.190.96
03/291,9631,9631,9211,934-0.62%19,300488億9582万-0.15%14.591.05
03/282,0172,0171,9421,946-5.63%36,700491億9920万+0.57%14.681.06
03/272,0282,0662,0252,062-0.15%47,300521億3194万+6.67%15.561.12
03/261,9672,0691,9672,065+5.9%85,800522億779万+7.05%15.581.12
03/252,0072,0071,9491,950-3.94%50,800493億33万+1.25%14.711.06
03/221,9882,0301,9882,030+3.1%44,000513億2291万+5.4%15.321.11
03/201,9872,0041,9591,969-0.81%47,300497億8070万+2.5%14.861.07
03/191,9692,0031,9631,985+0.56%46,300501億8521万+3.6%14.981.08
03/181,9351,9751,9291,974+3.89%62,100499億711万+3.35%14.891.07
03/151,9021,9541,8911,900+0.16%247,100480億3622万-0.21%14.341.03
03/141,9191,9221,8861,897-0.52%29,200479億6038万-0.16%14.311.03
03/131,9221,9481,9071,907-2.1%34,400482億1320万+0.58%14.391.04
03/121,9331,9561,9221,948+2.04%33,900492億4977万+2.96%14.71.06
03/111,8851,9271,8851,909+1.27%35,800482億6376万+1.38%14.41.04
03/081,9051,9151,8821,885-2.28%54,500476億5699万+0.59%14.221.03
03/071,9141,9441,9141,929+0.78%36,900487億6941万+3.38%14.561.05
03/061,9051,9371,9011,914-0.21%32,700483億9017万+3.07%14.441.04
03/051,8901,9301,8831,918+0.42%20,200484億9130万+3.73%14.471.04
03/041,8571,9171,8571,910+2.91%25,200482億8904万+3.8%14.411.04
03/011,8981,9191,8231,856-3.03%67,900469億2380万+1.37%141.01
02/281,9201,9301,8991,914-0.52%26,500483億9017万+4.93%14.441.04
02/271,9181,9331,9021,924+0.68%29,400486億4300万+6.01%14.521.05
02/261,8861,9111,8681,911+1.33%21,800483億1433万+5.76%14.421.04
02/251,8961,9211,8851,886-0.37%16,700476億8227万+4.72%14.231.03
02/221,8841,9031,8421,893+0.21%34,100478億5925万+5.4%14.281.03
02/211,8911,9231,8561,889-0.42%47,600477億5812万+5.53%14.251.03
02/201,9551,9551,8911,897-3.51%65,000479億6038万+6.33%14.311.03
02/191,9701,9861,9541,966-1.31%27,100497億485万+10.51%14.831.07
02/181,9991,9991,9711,992+2.84%44,300503億6219万+12.48%15.031.08
02/151,9111,9641,8991,937+1.2%62,400489億7166万+9.87%14.621.05
02/141,8701,9291,8571,914+3.13%49,000483億9017万+8.87%14.441.04
02/131,8151,8881,8121,856+1.98%86,200469億2380万+5.75%141.01
02/121,7851,8331,7521,820-0.11%48,800460億1364万+3.7%13.730.99
02/081,7991,8281,7931,822+0.28%38,700460億6421万+3.82%13.750.99
02/071,7871,8251,7871,817+1.62%36,700459億3780万+3.59%13.710.99
02/061,7961,8111,7801,788-0.45%24,900452億461万+2%13.490.97
02/051,7271,8071,7271,796+4%35,500454億687万+2.75%13.550.98
02/041,6951,7401,6501,727+2.86%54,900436億6240万-0.86%13.030.94
02/011,6971,6991,6761,679-0.77%25,800424億4885万-3.73%12.670.91
01/311,7121,7261,6881,692-0.82%29,500427億7752万-3.48%12.770.92
01/301,7331,7391,7051,706-0.81%32,900431億3147万-3.29%12.870.93
01/291,6971,7231,6821,720+1.36%23,300434億8542万-2.99%12.980.94
01/281,6851,6971,6611,697+0.71%32,600429億393万-4.82%12.80.92
01/251,6841,7231,6771,685+0.06%17,800426億54万-6.08%12.710.92
01/241,6811,7051,6541,684+0.18%27,400425億7526万-6.76%12.710.92
01/231,7111,7111,6801,681-2.94%28,800424億9942万-7.48%12.680.92
01/221,7571,7571,7191,732-1.42%24,100437億8881万-5.2%13.070.94
01/211,7451,7631,7401,757+0.75%35,700444億2086万-4.2%13.260.96
01/181,7421,7701,7361,744+0.11%24,300440億9220万-5.32%13.160.95
01/171,7501,7731,7181,742+0.17%23,500440億4163万-5.79%13.140.95
01/161,7661,7751,7341,739-1.81%14,900439億6578万-6.35%13.120.95
01/151,7411,7841,7411,771+0.23%16,600447億7482万-5.14%13.360.96
01/111,8001,8101,7631,767-1.4%13,200446億7369万-5.91%13.330.96
01/101,8101,8101,7771,792-1.27%18,500453億574万-5.13%13.520.98
01/091,8441,8441,8151,815-1.57%19,800458億8723万-4.42%13.70.99
01/081,8661,8681,8401,844-1.13%27,500466億2042万-3.2%13.911
01/071,8631,8791,8351,865+3.21%25,500471億5134万-2.41%14.071.02
01/041,7741,8301,7581,807+0.5%29,400456億8498万-5.59%13.630.98
2018
12/281,8001,8001,7621,7980%27,500454億5744万-6.26%13.570.98
12/271,7351,7991,7221,798+8.64%28,500454億5744万-6.35%13.570.98
12/261,6571,6841,6371,6550%51,200418億4208万-13.89%12.490.9
12/251,6561,6941,6471,655-6.81%41,300418億4208万-14.25%12.490.9
12/211,8851,8861,7711,776-7.06%52,100449億123万-8.31%13.40.97
12/201,9121,9431,9031,911-2.05%64,400483億1433万-1.6%14.421.04
12/191,9451,9521,9301,951+0.52%26,700493億2562万+0.46%14.721.06
12/181,9601,9601,9331,941-1.62%35,000490億7279万+0.15%14.651.06
12/171,9871,9951,9631,973-0.3%30,400498億8182万+1.96%14.891.07
12/141,9651,9941,9591,979+0.76%55,100500億3352万+2.49%14.931.08
12/131,9701,9821,9541,964+0.2%51,800496億5428万+1.97%14.821.07
12/121,9501,9721,9431,960+1.61%33,200495億5316万+2.14%14.791.07
12/111,9501,9501,9181,929+0.42%28,600487億6941万+0.84%14.561.05
12/101,9221,9331,9121,921-1.08%22,700485億6715万+0.73%14.491.05
12/071,9251,9451,9151,942+0.31%29,200490億9808万+2.1%14.651.06
12/061,9501,9511,9291,936-0.51%40,400489億4638万+2.11%14.611.05
12/051,9501,9701,9321,946-1.87%42,400491億9920万+2.96%14.681.06
12/042,0312,0321,9831,983-2.41%29,900501億3465万+5.37%14.961.08
12/032,0632,0732,0192,032-1.5%59,400513億7348万+8.49%15.331.11
11/302,0392,0742,0392,063+1.93%38,600521億5723万+10.79%15.571.12
11/291,9982,0421,9982,024+2.07%32,000511億7122万+9.41%15.271.1
11/281,9801,9961,9731,983+0.1%33,300501億3465万+7.71%14.961.08
11/271,9311,9971,9311,981+2.38%34,200500億8408万+8.13%14.951.08
11/261,9151,9641,9151,935+1.04%40,100489億2110万+5.97%14.61.05
11/221,8741,9201,8681,915+3.01%23,800484億1546万+5.22%14.451.04
11/211,8101,8701,8061,859+1.58%38,100469億9965万+2.54%14.031.01
11/201,8111,8491,7941,830-1.03%49,000462億6647万+1.22%13.811
11/191,8441,8731,8421,849+0.05%27,500467億4683万+2.61%13.951.01
11/161,8901,8921,8451,848-2.53%36,100467億2155万+3.01%13.941.01
11/151,9001,9031,8671,896-0.89%42,200479億3509万+6.04%14.311.03
11/141,8541,9461,8541,913+3.69%59,700483億6489万+7.53%14.431.04
11/131,8241,8531,8141,845-1.7%26,100466億4570万+4.12%13.921
11/121,8561,8891,8501,877+0.97%21,300474億5473万+6.23%14.161.02
11/091,8551,8941,8381,8590%53,600469億9965万+5.63%14.031.01
11/081,8001,8701,7601,859+3.68%70,500469億9965万+5.93%14.031.01
11/071,7951,8071,7881,793-0.11%25,400453億3102万+2.52%13.530.98