時価総額

2018/08/10~2019/01/09

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
2019
01/092,2922,3502,2912,321+3.16%824,3007064億1466万+0.13%311.71
01/082,3272,3312,2442,250-1.96%1,027,0006848億525万-3.02%30.051.66
01/072,3292,3482,2912,295+0.7%712,3006985億135万-1.21%30.651.69
01/042,2212,2802,2212,279+0.35%940,6006936億3163万-1.98%30.441.68
2018
12/282,2782,2912,2502,271-0.61%572,1006911億9677万-2.36%30.331.67
12/272,2082,3052,1952,285+5.89%984,5006954億5778万-1.76%30.521.68
12/262,1582,1982,1232,158+0.19%911,9006568億432万-7.22%28.821.59
12/252,2002,2112,1262,154-3.84%896,7006555億8689万-7.59%28.771.59
12/212,2622,2702,2222,240-1.06%1,333,8006817億6167万-4.15%29.921.65
12/202,3132,3282,2382,264-2.79%828,6006890億6626万-3.17%30.241.67
12/192,3882,3912,3132,329-1.98%731,9007088億4952万-0.38%31.11.71
12/182,4282,4372,3632,376-1.78%989,5007231億5434万+1.8%31.731.75
12/172,3932,4282,3742,419+1.34%674,2007362億4173万+3.73%32.311.78
12/142,3972,4322,3822,387-0.67%1,522,5007265億228万+2.49%31.881.76
12/132,4002,4112,3862,403+0.42%730,4007313億7201万+3.31%32.091.77
12/122,3522,3982,3522,393+3.19%988,0007283億2843万+3.15%31.961.76
12/112,3282,3512,3162,319-0.04%830,5007058億594万+0.22%30.971.71
12/102,3322,3362,2992,320-2.03%681,4007061億1030万+0.43%30.981.71
12/072,3272,3712,3132,368+2.16%768,8007207億1948万+2.64%31.631.74
12/062,3392,3552,3022,318-1.19%734,0007055億159万+0.7%30.961.71
12/052,3092,3502,2972,346+0.43%549,3007140億2361万+2.04%31.331.73
12/042,3902,4092,3362,336-2.67%669,2007109億8003万+1.83%31.21.72
12/032,4012,4202,3902,400+0.63%638,5007304億5893万+4.85%32.051.77
11/302,3592,3982,3522,385+1.88%1,030,6007258億9357万+4.42%31.851.76
11/292,3782,3842,3412,341-0.89%418,0007125億182万+2.72%31.261.72
11/282,3562,3762,3402,362+1.07%704,5007188億9333万+3.6%31.551.74
11/272,3422,3462,3232,337+0.52%471,6007112億8439万+2.59%31.211.72
11/262,3352,3562,3142,325+0.22%675,1007076億3209万+1.97%31.051.71
11/222,2672,3262,2672,320+2.34%488,4007061億1030万+1.62%30.981.71
11/212,2882,2922,2462,267-0.92%551,9006899億7933万-0.83%30.281.67
11/202,2822,2942,2672,288-0.04%413,8006963億7085万-0.13%30.561.68
11/192,2962,3072,2862,289+0.26%455,3006966億7521万-0.17%30.571.69
11/162,2582,2942,2562,283+0.44%594,0006948億4906万-0.61%30.491.68
11/152,2292,2742,2232,273+0.44%335,4006918億548万-1.3%30.361.67
11/142,2442,2702,2392,263+0.85%642,5006887億6190万-2.03%30.221.67
11/132,2722,2792,2282,244-3.19%670,9006829億7910万-3.23%29.971.65
11/122,3242,3432,3042,318-0.47%401,5007055億159万-0.52%30.961.71
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