時価総額

2018/06/19~2018/11/09

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
11/092,3462,3502,3242,329+0.3%679,8007088億4952万-0.34%31.11.71
11/082,3002,3312,2922,322+2.7%680,7007067億1902万-0.9%31.011.71
11/072,2592,2842,2382,261+0.8%1,062,8006881億5319万-3.79%30.21.66
11/062,2132,2442,2052,243+1.36%704,7006826億7474万-4.96%29.961.65
11/052,2212,2222,1982,213-1.12%642,8006735億4401万-6.62%29.561.63
11/022,2412,2602,2062,238+0.04%887,0006811億5296万-6.01%29.891.65
11/012,2402,2692,2202,237-0.62%644,8006808億4860万-6.4%29.881.65
10/312,2052,2532,1882,251+1.12%1,268,7006851億961万-6.17%30.061.66
10/302,1792,2332,1662,226+0.36%2,572,4006775億66万-7.56%29.731.64
10/292,2472,2682,2102,218-1.81%872,8006750億6580万-8.04%29.621.63
10/262,2632,2752,2412,259-0.53%875,1006875億4447万-6.54%30.171.66
10/252,3192,3312,2642,271-3.53%1,127,5006911億9677万-6.12%30.331.67
10/242,3462,3652,3302,354+1.64%1,048,6007164億5847万-2.73%31.441.73
10/232,3772,3782,3112,316-3.54%1,062,3007048億9287万-4.06%30.931.71
10/222,4032,4182,3742,401+0.67%652,1007307億6329万-0.33%32.071.77
10/192,3532,3932,3532,385-0.29%847,8007258億9357万-0.63%31.851.76
10/182,3922,4242,3902,392+0.13%791,1007280億2407万-0.04%31.951.76
10/172,3592,3972,3552,389+1.27%932,4007271億1100万+0.25%31.911.76
10/162,3772,3772,3422,359-1.01%1,151,3007179億8026万-0.63%31.511.74
10/152,4002,4112,3532,383-2.01%929,9007252億8485万+0.68%31.831.75
10/122,3932,4432,3912,432-0.45%1,505,0007401億9839万+3.05%32.481.79
10/112,4492,4712,4262,443-2.16%1,064,0007435億4632万+3.91%32.631.8
10/102,5072,5232,4842,497-0.79%1,028,4007599億8165万+6.57%33.351.84
10/092,5062,5272,4852,517+0.76%1,109,4007660億6881万+7.93%33.621.85
10/052,4732,5172,4692,498+0.97%1,023,3007602億8601万+7.63%33.361.84
10/042,4902,4902,4622,474-0.68%732,1007529億8142万+7.1%33.041.82
10/032,5002,5142,4842,491-0.91%719,8007581億5550万+8.35%33.271.83
10/022,4842,5282,4702,514+1.25%1,137,0007651億5573万+9.83%33.581.85
10/012,4992,5182,4792,483-0.28%862,3007557億2064万+9.05%33.161.83
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