時価総額

2018/05/09~2018/09/28

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
2018
09/282,4982,5502,4742,490+1.22%1,186,5007578億5114万+9.93%33.251.83
09/272,4772,5022,4572,460-0.89%881,4007487億2041万+9.19%32.851.81
09/262,4562,4842,4442,482+0.94%1,182,9007554億1628万+10.7%33.151.83
09/252,3612,4652,3442,459+4.91%1,598,8007484億1605万+10.32%32.841.81
09/212,3492,3572,3202,344+0.9%1,342,4007134億1489万+5.68%31.31.73
09/202,3162,3332,3002,323+0.39%979,5007070億2338万+5.07%31.021.71
09/192,3182,3202,2992,314+0.83%729,6007042億8415万+4.94%30.91.7
09/182,2182,2992,2132,295+4.27%799,1006985億135万+4.41%30.651.69
09/142,2302,2302,1902,201+0.05%1,337,5006698億9171万+0.46%29.41.62
09/132,2002,2302,1962,200+0.64%498,7006695億8736万+0.5%29.381.62
09/122,1882,1922,1522,186-0.09%712,8006653億2634万-0.05%29.191.61
09/112,1532,1892,1512,188+1.25%542,1006659億3506万+0.14%29.221.61
09/102,1582,1652,1462,161-0.32%520,4006577億1740万-1.01%28.861.59
09/072,1682,1812,1412,168-0.23%547,9006598億4790万-0.69%28.951.6
09/062,1892,1952,1692,173-1.36%605,8006613億6969万-0.46%29.021.6
09/052,2152,2212,1872,203-0.86%564,0006705億43万+0.92%29.421.62
09/042,2232,2292,1982,222-0.13%518,4006762億8323万+1.79%29.681.64
09/032,2342,2352,2182,225+0.09%353,7006771億9630万+1.97%29.721.64
08/312,2212,2322,2112,223-0.8%745,4006765億8759万+1.93%29.691.64
08/302,2492,2502,2272,241+0.86%507,3006820億6603万+2.66%29.931.65
08/292,2132,2342,2102,222+0.27%562,7006762億8323万+1.83%29.681.64
08/282,2342,2362,2142,216-0.49%559,4006744億5708万+1.56%29.61.63
08/272,2122,2352,2042,227+0.68%330,5006778億502万+2.06%29.741.64
08/242,2062,2132,1962,212+0.87%301,4006732億3965万+1.37%29.541.63
08/232,2022,2102,1872,193+0.14%492,2006674億5685万+0.46%29.291.61
08/222,1632,1912,1512,190+0.5%680,0006665億4378万+0.27%29.251.61
08/212,1592,1872,1432,179+0.55%586,3006631億9584万-0.41%29.11.6
08/202,1902,1962,1672,167-0.37%484,4006595億4354万-1.1%28.941.6
08/172,1702,1792,1632,175+0.37%373,3006619億7841万-0.82%29.051.6
08/162,1702,1862,1432,167-0.09%1,002,0006595億4354万-1.19%28.941.6
08/152,1702,2022,1662,169+0.7%750,6006601億5226万-1.05%28.971.6
08/142,1302,1552,1272,154+2.04%688,9006555億8689万-1.73%28.771.59
08/132,1402,1452,1062,111-1.4%677,5006424億9950万-3.83%28.191.55
08/102,1642,1782,1352,141-0.42%781,8006516億3024万-2.64%28.591.58
08/092,1412,1632,1342,150+0.33%627,7006543億6946万-2.36%28.711.58
08/082,1302,1632,1282,143-0.37%555,2006522億3896万-2.77%28.621.58
08/072,1502,1612,1322,151-0.55%531,0006546億7382万-2.54%28.731.58
08/062,1632,1832,1622,163+0.23%571,4006583億2611万-2.13%28.891.59
08/032,1812,1842,1482,158-1.1%715,0006568億432万-2.66%28.821.59
08/022,1672,2052,1612,182-0.55%668,8006641億891万-1.93%29.141.61
08/012,1652,1952,1642,194+0.41%808,6006677億6121万-1.7%29.31.62
07/312,1742,1922,1542,185-1%915,0006650億2199万-2.41%29.181.61
07/302,2552,2562,2042,207-3.12%670,0006717億1786万-1.69%29.481.62
07/272,3002,3052,2592,278+2.24%1,111,6006933億2727万+1.2%30.421.68
07/262,2492,2592,2202,228+0.41%982,9006781億938万-1.15%29.761.64
07/252,2372,2372,2152,219+0.27%589,2006753億7016万-1.81%29.641.63
07/242,2372,2422,2102,213-0.54%727,3006735億4401万-2.25%29.561.63
07/232,2252,2392,2182,225-0.45%527,9006771億9630万-2.03%29.721.64
07/202,2272,2402,2112,235+0.49%642,8006802億3988万-1.89%29.851.65
07/192,2592,2612,2222,224-2.03%495,0006768億9194万-2.58%29.71.64
07/182,2772,2932,2662,270+0.35%523,6006908億9241万-0.87%30.321.67
07/172,2242,2722,2172,262+2.12%560,9006884億5754万-1.44%30.211.67
07/132,1882,2242,1752,215+1.84%825,3006741億5272万-3.7%29.581.63
07/122,1672,1932,1662,175+1.07%653,5006619億7841万-5.68%29.051.6
07/112,1622,1682,1342,152-1.01%684,0006549億7818万-6.92%28.741.58
07/102,2102,2202,1652,174-1.85%688,4006616億7405万-6.29%29.031.6
07/092,2262,2432,2122,215+0.41%525,8006741億5272万-4.73%29.581.63
07/062,2372,2422,1972,206-0.41%653,6006714億1350万-5.24%29.461.62
07/052,2232,2302,1952,215-0.36%695,7006741億5272万-4.94%29.581.63
07/042,1792,2282,1662,223+1.32%697,1006765億8759万-4.71%29.691.64
07/032,2362,2452,1732,194-1.88%1,047,4006677億6121万-6.04%29.31.62
07/022,3282,3352,2352,236-4.65%783,2006805億4424万-4.4%29.861.65
06/292,3442,3552,3182,345-0.09%713,8007137億1925万+0.21%31.321.73
06/282,3672,3742,3352,347-1.14%844,2007143億2797万+0.43%31.351.73
06/272,3502,3822,3452,374+1.02%710,8007225億4563万+1.71%31.711.75
06/262,3512,3722,3352,350+0.34%1,015,2007152億4104万+0.86%31.391.73
06/252,3632,3642,3172,342-0.8%553,2007128億618万+0.64%31.281.72
06/222,3582,3712,3352,361+0.04%651,1007185億8898万+1.59%31.531.74
06/212,3372,3692,3352,3600%516,5007182億8462万+1.68%31.521.74
06/202,3352,3682,3312,360+1.46%797,9007182億8462万+1.81%31.521.74
06/192,3672,3712,3212,326-2.56%984,8007079億3645万+0.48%31.061.71
06/182,4042,4122,3852,387-0.38%448,6007265億228万+3.15%31.881.76
06/152,3882,4032,3842,396+1.1%766,7007292億4150万+3.41%321.76
06/142,3802,3882,3522,370-1.33%679,0007213億2820万+2.2%31.651.74
06/132,3702,4112,3642,402+0.42%574,0007310億6765万+3.49%32.081.77
06/122,3932,4032,3782,392+0.76%694,8007280億2407万+3.01%31.951.76
06/112,3802,3902,3642,374+0.34%598,9007225億4563万+2.2%31.711.75
06/082,3412,3732,3372,366+1.02%1,321,9007201億1077万+1.76%31.61.74
06/072,3382,3482,3262,342+0.13%835,4007128億618万+0.64%31.281.72
06/062,3162,3462,3092,339+1.39%983,4007118億9310万+0.34%31.241.72
06/052,2862,3092,2852,307+1.27%674,6007021億5365万-1.11%30.811.7
06/042,2652,2942,2592,278+0.93%510,3006933億2727万-2.44%30.421.68
06/012,2672,2892,2522,257-1.87%746,5006869億3575万-3.38%30.141.66
05/312,2912,3082,2782,300+1.19%1,169,6007000億2314万-1.63%30.721.69
05/302,2522,2902,2512,273-0.39%699,4006918億548万-2.74%30.361.67
05/292,2832,2972,2712,282+0.26%554,9006945億4470万-2.4%30.481.68
05/282,2852,2972,2702,276+0.18%430,0006927億1855万-2.65%30.41.68
05/252,2632,2792,2492,272+0.71%468,3006915億112万-2.86%30.341.67
05/242,2692,2812,2512,256-0.7%581,3006866億3140万-3.51%30.131.66
05/232,2692,2942,2562,272-0.35%607,9006915億112万-2.78%30.341.67
05/222,2822,2862,2632,280-0.18%416,7006939億3599万-2.27%30.451.68
05/212,2802,2972,2752,284-0.04%415,5006951億5342万-1.97%30.51.68
05/182,2902,2952,2722,285+0.31%531,9006954億5778万-1.72%30.521.68
05/172,2842,2882,2732,278-0.18%519,5006933億2727万-1.85%30.421.68
05/162,3002,3102,2762,282-0.74%807,3006945億4470万-1.6%30.481.68
05/152,3122,3222,2332,299-6.66%2,515,6006997億1879万-0.69%30.71.69
05/142,4462,4672,4282,463+0.65%765,7007496億3348万+6.58%32.891.81
05/112,4232,4522,4112,447+1.03%760,9007447億6375万+6.48%32.681.8
05/102,4202,4352,4132,422+0.17%502,1007371億5481万+6%32.351.78
05/092,4172,4372,4122,4180%471,2007359億3738万+6.43%32.291.78