時価総額

2017/07/11~2018/01/24

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
01/244,7804,7804,7754,7750%20047億7500万-0.21%15.550.98
01/234,7754,7754,7754,7750%60047億7500万-0.21%15.550.98
01/224,7804,7804,7754,775-0.21%40047億7500万-0.23%15.550.98
01/194,7804,7854,7804,7850%60047億8500万-0.04%15.580.98
01/184,7754,7854,7754,785+0.1%2,50047億8500万-0.04%15.580.98
01/174,7754,7804,7754,780+0.1%70047億8000万-0.15%15.560.98
01/164,7754,7754,7754,775-0.21%3,90047億7500万-0.27%15.550.98
01/154,7854,7854,7854,7850%10047億8500万-0.06%15.580.98
01/124,7854,7854,7854,7850%40047億8500万-0.06%15.580.98
01/104,7854,7854,7854,7850%10047億8500万-0.08%15.580.98
01/094,7854,7854,7854,785+0.1%10047億8500万-0.08%15.580.98
01/054,7804,7804,7804,7800%10047億8000万-0.19%15.560.98
01/044,7804,7804,7804,7800%30047億8000万-0.19%15.560.98
2017
12/284,7954,7954,7804,780-0.42%30047億8000万-0.21%15.560.98
12/274,7804,8004,7804,800+0.63%30048億+0.21%15.630.98
12/254,7754,7754,7704,7700%1,00047億7000万-0.42%15.530.97
12/224,7854,7854,7704,770-0.42%80047億7000万-0.44%15.530.97
12/214,7904,7904,7904,790-0.1%1,70047億9000万-0.04%15.60.98
12/204,7954,7954,7954,7950%40047億9500万+0.08%15.610.98
12/194,7904,7954,7904,795-0.1%50047億9500万+0.08%15.610.98
12/184,7954,8004,7954,800+0.1%3,70048億+0.54%15.630.98
12/154,7954,7954,7954,795+0.1%2,40047億9500万+1.42%15.610.98
12/144,7954,7954,7904,7900%70047億9000万+2.31%15.60.98
12/134,7954,7954,7904,7900%20047億9000万+3.3%15.60.98
12/124,7954,7954,7904,790-0.1%5,00047億9000万+4.31%15.60.98
12/114,7904,7954,7904,795+0.1%2,70047億9500万+5.45%15.610.98
12/084,7904,7904,7904,7900%70047億9000万+6.4%15.60.98
12/074,7904,7904,7904,790-0.1%90047億9000万+7.45%15.60.98
12/064,7904,7954,7904,795+0.1%50047億9500万+8.61%15.610.98
12/054,7904,7904,7904,7900%1,70047億9000万+9.59%15.60.98
12/044,7904,7904,7904,7900%70047億9000万+10.7%15.60.98
12/014,7904,7904,7904,7900%1,70047億9000万+11.84%15.60.98
11/304,7904,7954,7904,7900%2,50047億9000万+13.03%15.60.98
11/294,7904,7904,7904,7900%1,30047億9000万+14.21%15.60.98
11/284,7904,7904,7904,7900%60047億9000万+15.42%15.60.98
11/274,7904,7954,7904,7900%11,00047億9000万+16.66%15.60.98
11/244,7904,7904,7904,7900%16,60047億9000万+17.92%15.60.98
11/224,7904,7904,7904,7900%3,80047億9000万+19.24%15.60.98
11/214,7904,7904,7904,7900%6,60047億9000万+20.56%15.60.98
11/204,7904,7904,7904,7900%9,10047億9000万+21.95%15.60.98
11/174,7904,7904,7904,790-0.1%5,00047億9000万+23.26%15.60.98
11/164,7954,7954,7904,795+0.21%19,40047億9500万+24.74%15.610.98
11/154,7904,7904,7854,7850%10,80047億8500万+26.02%15.580.98
11/144,7954,8054,7854,785+9.75%28,60047億8500万+27.6%15.580.98
11/134,3604,3604,3604,360+19.13%1,10043億6000万+17.77%14.20.89
11/103,6503,6603,6503,660+0.27%50036億6000万-0.41%11.920.75
11/093,6503,6503,6103,6500%90036億5000万-0.57%11.880.75
11/083,6503,6503,6503,650-0.41%10036億5000万-0.46%11.880.75
11/023,6353,6653,6353,665-0.14%30036億6500万+0.08%11.930.75
11/013,6753,6753,6453,670-0.14%70036億7000万+0.36%11.950.75
10/303,6753,6753,6753,675-0.68%40036億7500万+0.63%11.970.75
10/273,7003,7003,7003,700+0.14%40037億+1.45%12.050.76
10/253,6953,6953,6953,6950%10036億9500万+1.51%12.030.75
10/243,6853,6953,6853,695+0.14%30036億9500万+1.76%12.030.75
10/233,6903,6903,6903,6900%10036億9000万+1.88%12.010.75
10/203,6903,6903,6903,690+0.41%10036億9000万+2.1%12.010.75
10/133,6753,6753,6753,675-0.27%10036億7500万+1.94%11.970.75
10/113,7503,7503,6853,6850%30036億8500万+2.47%120.75
10/103,7003,7003,6853,685-0.41%20036億8500万+2.73%120.75
10/063,7003,7003,7003,700+0.54%10037億+3.41%12.050.76
10/053,6803,6803,6803,6800%20036億8000万+3.08%11.980.75
10/043,6753,6803,6753,6800%20036億8000万+3.28%11.980.75
10/033,6753,6803,6753,6800%20036億8000万+3.4%11.980.75
10/023,6853,6853,6803,680-1.6%40036億8000万+3.52%11.980.75
10/01株式併合 10→1
09/293,7353,7403,6653,740+0.13%30037億4000万+5.35%12.180.76
09/283,6403,7353,6403,735+3.46%20037億3500万+5.42%12.160.76
09/263,6103,6103,6103,6100%30036億1000万+2.06%11.750.74
09/253,6103,6103,6103,610+0.28%10036億1000万+2.09%11.750.74
09/223,7403,7403,6003,600-2.17%40036億+1.84%11.720.74
09/133,6803,6803,6803,680+3.66%10036億8000万+4.13%11.980.75
09/083,5503,5503,5503,5500%10035億5000万+0.57%11.560.73
09/063,5503,5503,5503,550+0.28%30035億5000万+0.54%11.560.73
09/053,5403,5403,5403,5400%20035億4000万+0.31%11.530.72
09/043,5403,5403,5403,5400%40035億4000万+0.37%11.530.72
09/013,5403,5403,5403,5400%20035億4000万+0.37%11.530.72
08/313,5403,5403,5403,5400%10035億4000万+0.43%11.530.72
08/303,5403,5403,5403,540+2.02%10035億4000万+0.45%11.530.72
08/243,4703,4703,4703,4700%10034億7000万-1.5%11.30.71
08/233,4703,4703,4703,4700%10034億7000万-1.59%11.30.71
08/223,4703,4703,4703,4700%10034億7000万-1.64%11.30.71
08/213,4703,4703,4703,470+0.29%10034億7000万-1.7%11.30.71
08/183,4603,4603,4603,4600%10034億6000万-2.04%11.270.71
08/173,4603,4603,4603,460+0.29%20034億6000万-2.15%11.270.71
08/163,5003,5003,4503,450-1.43%60034億5000万-2.6%11.230.7
08/153,5103,5103,5003,500-0.28%20035億-1.33%11.40.71
08/143,5303,5303,5103,510-1.68%20035億1000万-1.15%11.430.72
08/103,5203,5703,5103,570-0.28%30035億7000万+0.39%11.620.73
08/093,5103,5803,5103,580+0.28%40035億8000万+0.62%11.660.73
08/083,5703,5703,5703,5700%10035億7000万+0.31%11.620.73
08/073,5403,5703,5203,570-0.28%30035億7000万+0.25%11.620.73
08/023,5803,5803,5803,5800%10035億8000万+0.51%11.660.73
08/013,5803,5903,5803,5800%50035億8000万+0.48%11.660.73
07/283,5803,5803,5803,5800%10035億8000万+0.45%11.660.73
07/273,5803,5803,5803,5800%30035億8000万+0.39%11.660.73
07/263,5803,5803,5803,580+0.28%10035億8000万+0.34%11.660.73
07/253,5703,5703,5703,570+2%10035億7000万+0.03%11.620.73
07/213,5003,5003,5003,5000%30035億-1.96%11.40.71
07/183,5103,5103,5003,500-0.85%30035億-2.07%11.40.71
07/143,5303,5303,5303,530+0.86%10035億3000万-1.31%11.490.72
07/113,5003,5003,5003,5000%20035億-2.21%11.40.71