時価総額

2019/01/15~2019/06/13

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
06/132,5852,5882,5362,545-1.7%550,0007745億9083万-0.59%33.781.92
06/122,6002,6162,5892,589+2.41%965,1007879億8257万+1.21%34.361.95
06/112,5202,5342,5012,528+0.2%399,6007694億1674万-1.06%33.551.9
06/102,5082,5252,5032,523+1.45%741,4007678億9495万-1.37%33.491.9
06/072,5032,5092,4742,487-0.8%427,3007569億3807万-2.85%33.011.87
06/062,5102,5172,4912,507+0.2%453,5007630億2523万-2.22%33.271.89
06/052,5022,5162,4862,502+0.81%739,6007615億344万-2.49%33.211.88
06/042,5142,5242,4622,482-1.47%567,6007554億1628万-3.35%32.941.87
06/032,5032,5202,4882,519-0.2%585,2007666億7752万-2.02%33.431.9
05/312,5412,5602,5162,524-1.02%710,7007681億9931万-1.83%33.51.9
05/302,5692,5782,5452,550-1.89%468,6007761億1262万-0.78%33.841.92
05/292,5932,6112,5812,599-1.33%558,6007910億2615万+1.17%34.51.96
05/282,6392,6522,6252,634-0.57%783,2008016億7868万+2.61%34.961.98
05/272,6742,6752,6452,649-0.64%290,3008062億4405万+3.32%35.161.99
05/242,6742,6762,6382,666+0.15%447,7008114億1813万+4.18%35.382.01
05/232,6532,6772,6532,662+0.57%691,8008102億70万+4.27%35.332
05/222,6522,6542,6332,647+0.15%607,0008056億3533万+3.97%35.131.99
05/212,6382,6482,6282,643+0.38%475,4008044億1790万+4.01%35.081.99
05/202,5992,6372,5942,633+2.09%556,1008013億7432万+3.82%34.951.98
05/172,5692,5982,5542,579+0.78%551,9007849億3900万+1.94%34.231.94
05/162,5472,5772,5262,559+1.75%618,3007788億5184万+1.31%33.961.93
05/152,4842,5152,4592,515+1.86%616,1007654億6009万-0.36%33.381.89
05/142,5202,5202,4342,469-1.12%945,1007514億5963万-2.14%32.771.86
05/132,4942,5132,4812,497+0.12%479,0007599億8165万-1.15%33.141.88
05/102,4902,5122,4632,494+0.52%743,1007590億6858万-1.34%33.11.88
05/092,5152,5182,4622,481-2.17%628,7007551億1192万-1.9%32.931.87
05/082,5612,5682,5222,536-2.08%649,9007718億5161万+0.16%33.661.91
05/072,6002,6112,5762,590+0.23%704,7007882億8693万+2.25%34.381.95
04/262,5772,5932,5612,584+0.23%504,1007864億6079万+2.26%34.31.95
04/252,5652,5802,5612,578+0.74%455,9007846億3464万+2.14%34.221.94
04/242,5702,5792,5432,559-0.16%544,4007788億5184万+1.47%33.961.93
04/232,5362,5652,5362,563+0.87%469,1007800億6927万+1.75%34.021.93
04/222,5072,5442,5042,541+0.95%279,9007733億7340万+0.95%33.731.91
04/192,5212,5242,5042,517+0.44%329,2007660億6881万+0.12%33.411.9
04/182,5282,5282,4992,506-0.95%386,3007627億2087万-0.16%33.261.89
04/172,5492,5542,5282,530-0.9%401,2007700億2546万+0.96%33.581.9
04/162,5642,5722,5472,553+0.2%544,0007770億2569万+2.04%33.881.92
04/152,5502,5642,5432,548+0.99%527,4007755億390万+2.08%33.821.92
04/122,5392,5392,4882,523+0.24%662,4007678億9495万+1.41%33.491.9
04/112,4922,5192,4892,517+0.68%401,0007660億6881万+1.33%33.411.9
04/102,4942,5092,4832,500-0.48%498,5007608億9472万+0.85%33.181.88
04/092,5102,5172,4932,512-0.4%467,1007645億4702万+1.49%33.341.89
04/082,5262,5342,5092,522+1.61%617,9007675億9060万+2.02%33.471.9
04/052,5062,5092,4722,482-0.12%328,3007554億1628万+0.61%32.941.87
04/042,4892,4932,4652,485-0.32%383,3007563億2935万+0.89%32.981.87
04/032,5012,5012,4672,493-0.2%719,5007587億6422万+1.38%33.091.88
04/022,5692,5692,4922,498-2.08%691,9007602億8601万+1.79%33.151.88
04/012,5852,5982,5452,551+0.43%708,4007764億1697万+4.16%33.861.92
03/292,5172,5412,5142,540+1.36%819,4007730億6904万+4.01%33.921.87
03/282,5712,5732,4992,506-1.88%1,024,2007627億2087万+2.87%33.471.85
03/272,5302,5622,5302,554-0.47%848,0007773億3005万+5.1%34.111.88
03/262,5002,5712,4852,566+4.35%1,138,9007809億8234万+5.9%34.271.89
03/252,5002,5142,4542,459-1.91%621,5007484億1605万+1.86%32.841.81
03/222,5402,5402,5032,507-0.63%615,6007630億2523万+4.15%33.481.85
03/202,4902,5232,4882,523+2.02%745,9007678億9495万+5.17%33.71.86
03/192,5082,5082,4572,473-1.43%699,7007526億7706万+3.56%33.031.82
03/182,5062,5202,4952,509+1.37%628,4007636億3394万+5.46%33.511.85
03/152,4482,4822,4402,475+2.15%1,113,1007532億8578万+4.56%33.051.82
03/142,4282,4332,4152,423+0.83%562,3007374億5916万+2.8%32.361.78
03/132,4212,4282,3892,403-1.44%520,3007313億7201万+2.17%32.091.77
03/122,3942,4402,3922,438+2.18%613,2007420億2453万+3.92%32.561.79
03/112,3652,3892,3582,386+0.93%453,4007261億9792万+2.1%31.871.76
03/082,3752,3892,3622,364-1.58%1,191,7007195億205万+1.46%31.571.74
03/072,4012,4172,3932,402+0.17%555,6007310億6765万+3.36%32.081.77
03/062,4102,4112,3862,398-0.58%512,2007298億5022万+3.59%32.031.77
03/052,4052,4192,4002,412-0.33%258,1007341億1123万+4.55%32.211.78
03/042,4432,4462,4002,420+0.5%407,1007365億4609万+5.35%32.321.78
03/012,4172,4192,3862,408+0.84%462,4007328億9380万+5.24%32.161.77
02/282,4002,4192,3802,388+0.51%758,1007268億664万+4.74%31.891.76
02/272,3612,3852,3552,376+0.55%595,4007231億5434万+4.49%31.731.75
02/262,3682,3812,3542,363-0.67%455,0007191億9769万+4.14%31.561.74
02/252,3862,3942,3742,379-0.17%361,1007240億6742万+5.08%31.771.75
02/222,3722,3902,3662,383+0.13%340,1007252億8485万+5.44%31.831.75
02/212,3612,3892,3512,380+0.34%471,2007243億7178万+5.64%31.791.75
02/202,3642,3782,3512,372-0.04%527,9007219億3691万+5.56%31.681.75
02/192,3372,3772,3352,373+1.19%404,4007222億4127万+5.84%31.691.75
02/182,3242,3492,3042,345+2.76%457,3007137億1925万+4.78%31.321.73
02/152,2932,2962,2582,282-0.52%611,3006945億4470万+2.1%30.481.68
02/142,2762,2962,2762,294+1.46%481,0006981億9700万+2.55%30.641.69
02/132,2502,2762,2412,261+0.53%629,4006881億5319万+1.16%30.21.66
02/122,2112,2622,2112,249+1.95%733,9006845億89万+0.58%30.041.66
02/082,2132,2332,2042,206-1.03%747,2006714億1350万-1.39%29.461.62
02/072,2612,2742,2242,229-3.09%690,9006784億1373万-0.49%29.771.64
02/062,2812,3052,2682,300+3.09%966,5007000億2314万+2.59%30.721.69
02/052,2182,2412,2172,231+0.31%411,8006790億2245万-0.22%29.81.64
02/042,2152,2442,2082,224+0.04%527,8006768億9194万-0.4%29.71.64
02/012,2092,2272,1952,223+1.46%738,7006765億8759万-0.49%29.691.64
01/312,2162,2192,1502,191-0.09%607,6006668億4813万-2.01%29.261.61
01/302,1952,2112,1842,193-0.45%853,3006674億5685万-2.14%29.291.61
01/292,1702,2032,1542,203+2.18%767,8006705億43万-2.05%29.421.62
01/282,1862,1862,1472,156-1.73%555,3006561億9561万-4.47%28.791.59
01/252,1932,2252,1912,194-0.95%846,3006677億6121万-3.18%29.31.62
01/242,2322,2322,2042,215-0.67%482,0006741億5272万-2.64%29.581.63
01/232,2432,2452,2232,230-1.28%500,2006787億1809万-2.28%29.781.64
01/222,2602,2682,2482,259+0.89%507,3006875億4447万-1.14%30.171.66
01/212,2642,2652,2372,239-1.02%457,3006814億5731万-2.14%29.91.65
01/182,2292,2792,2212,262+1.89%449,6006884億5754万-1.35%30.211.67
01/172,2282,2392,2122,220-0.67%455,0006756億7451万-3.27%29.651.63
01/162,2232,2472,2172,235-0.31%728,9006802億3988万-2.83%29.851.65
01/152,2222,2682,2222,242-0.66%606,4006823億7039万-2.69%29.941.65