時価総額

2018/09/20~2019/02/20

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
02/202,8902,9022,8732,879-0.55%47,200815億7208万-1.87%10.780.87
02/192,9232,9272,8932,895-0.82%49,200820億2542万-1.4%10.840.87
02/182,9012,9202,8922,919+1.42%34,900827億542万-0.58%10.930.88
02/152,8882,8992,8692,878-1%44,900815億4375万-2.04%10.780.87
02/142,9002,9162,8732,907-1.36%90,300823億6542万-1.19%10.890.87
02/132,9442,9472,9082,947+0.55%50,700834億9876万+0.07%11.040.89
02/122,9182,9422,9102,931+1.24%37,500830億4542万-0.41%10.980.88
02/082,8862,9112,8762,895+0.31%35,000820億2542万-1.5%10.840.87
02/072,8992,8992,8672,886-0.55%40,600817億7042万-1.64%10.810.87
02/062,9672,9672,8882,902-1.23%55,000822億2375万-0.96%10.870.87
02/052,9302,9672,9232,938+0.75%54,000832億4376万+0.62%110.88
02/042,8792,9392,8702,916+1.92%61,200826億2042万+0.34%10.920.88
02/012,9472,9472,8562,861-3.05%84,400810億6208万-1.21%10.720.86
01/312,9802,9822,9512,9510%36,000836億1209万+2.15%11.050.89
01/302,9952,9952,9402,951-1.63%65,300836億1209万+2.43%11.050.89
01/293,0053,0303,0003,000-0.83%27,300850億44万+4.35%11.240.9
01/283,0003,0452,9963,025+0.83%50,300857億877万+5.44%11.330.91
01/252,9913,0302,9913,000-0.5%42,200850億44万+4.75%11.240.9
01/242,9553,0202,9373,015+2.66%69,800854億2544万+5.38%11.290.91
01/232,9592,9592,9222,937-1.01%59,400832億1543万+2.8%110.88
01/222,9712,9852,9532,967-0.13%26,300840億6543万+3.92%11.110.89
01/212,9712,9872,9492,971+0.61%36,600841億7876万+4.06%11.130.89
01/182,9252,9782,9252,953+0.96%34,300836億6876万+3.36%11.060.89
01/172,9152,9652,9002,925+0.72%43,600828億7542万+2.31%10.960.88
01/162,9342,9502,8922,904-0.65%49,200822億8042万+1.4%10.880.87
01/152,9022,9362,8842,923+0.58%44,300828億1876万+1.88%10.950.88
01/112,9682,9692,8812,906-1.89%57,200823億3709万+1.11%10.880.87
01/102,9722,9742,9452,962-0.37%38,000839億2376万+2.92%11.090.89
01/092,9893,0102,9672,973-0.03%46,900842億3543万+3.19%11.140.89
01/082,9533,0252,9492,974+2.45%107,900842億6376万+3.16%11.140.89
01/072,9052,9422,8382,903+2.43%65,600822億5209万+0.59%10.870.87
01/042,7862,8392,7512,834+1.83%68,700802億9708万-1.94%10.610.85
2018
12/282,7982,8002,7642,783+0.51%58,000788億5207万-3.97%10.420.84
12/272,7302,7772,7262,769+4.14%45,500784億5540万-4.71%10.370.83
12/262,5882,6702,5852,659+2.94%53,400753億3872万-8.84%9.960.8
12/252,6352,6352,5412,583-2.86%77,800731億8537万-11.87%9.670.78
12/212,7002,7022,6482,659-1.77%82,600753億3872万-9.89%9.960.8
12/202,7482,7492,6972,707-1.64%55,100766億9873万-8.73%10.140.81
12/192,7652,7652,7312,752-1.18%72,700779億7373万-7.59%10.310.83
12/182,8452,8502,7682,785-2.52%79,900789億874万-6.79%10.430.84
12/172,9002,9002,8222,857-1.62%80,000809億4875万-4.7%10.70.86
12/142,9382,9432,9002,904-0.89%66,600822億8042万-3.43%10.880.87
12/132,9242,9412,9122,930+1.03%60,700830億1709万-2.79%10.970.88
12/122,9062,9242,8942,900-0.14%47,900821億6709万-3.94%10.860.87
12/112,9672,9712,9022,904-2.12%85,500822億8042万-3.97%10.880.87
12/103,0053,0102,9632,967-1.1%67,200840億6543万-2.08%11.110.89
12/073,0203,0303,0003,000-0.66%43,600850億44万-1.02%11.240.9
12/063,0453,0503,0153,020-0.98%45,900855億6710万-0.4%11.310.91
12/053,0153,0553,0153,050+0.66%38,900864億1711万+0.56%11.420.92
12/043,0453,0453,0253,0300%35,900858億5044万-0.07%11.350.91
12/033,0503,0603,0153,030+0.33%42,400858億5044万-0.03%11.350.91
11/303,0303,0453,0203,020-0.33%43,800855億6710万-0.33%11.310.91
11/293,0503,0503,0203,030+0.5%38,900858億5044万+0.1%11.350.91
11/283,0653,0703,0103,015-1.31%51,900854億2544万-0.36%11.290.91
11/273,0203,0903,0153,055+2%83,400865億5878万+1.03%11.440.92
11/263,0203,0402,9802,995-1.32%53,400848億5877万-1.02%11.220.9
11/222,9923,0452,9883,035+1.23%45,400859億9211万+0.23%11.370.91
11/213,0153,0152,9812,998-1.06%49,600849億4377万-1.02%11.230.9
11/202,9973,0302,9643,030+0.33%54,100858億5044万-0.1%11.350.91
11/193,0453,0653,0153,020-1.79%42,600855億6710万-0.4%11.310.91
11/163,0503,0803,0353,075+1.15%40,600871億2545万+1.45%11.520.92
11/153,0203,0503,0203,040+1.33%38,700861億3377万+0.36%11.390.91
11/143,0053,0152,9923,000-0.33%48,100850億44万-0.99%11.240.9
11/133,0103,0152,9923,010-1.15%61,200852億8377万-0.76%11.270.91
11/123,0353,0553,0203,045-0.65%56,000862億7544万+0.33%11.40.92
11/093,0703,1003,0553,065-0.65%45,400868億4211万+0.86%11.480.92
11/083,0953,1253,0503,085+1.15%63,100874億878万+1.41%11.550.93
11/073,0703,0703,0403,050+0.49%42,700864億1711万+0.2%11.420.92
11/063,0303,0653,0153,035-0.16%39,500859億9211万-0.49%11.370.91
11/053,0203,0653,0003,040+1.16%49,900861億3377万-0.46%11.390.91
11/023,0253,0252,9883,005-0.5%44,200851億4210万-1.89%11.260.9
11/012,9803,0352,9803,020-0.66%49,700855億6710万-1.66%11.310.91
10/313,0203,0503,0203,040+0.66%53,400861億3377万-1.27%11.390.91
10/303,0053,0653,0053,020+0.17%67,800855億6710万-2.2%11.310.91
10/293,0103,0603,0053,015+0.5%85,400854億2544万-2.58%11.290.91
10/262,9803,0152,9563,000+1.32%81,700850億44万-3.26%11.240.9
10/252,9752,9952,9542,961-1.04%56,200838億9543万-4.7%11.090.89
10/242,9723,0102,9652,992+0.5%49,500847億7377万-3.92%11.210.9
10/233,0203,0202,9762,977-3.66%76,100843億4876万-4.46%11.150.9
10/223,0853,1103,0603,090+1.15%28,300875億5045万-0.9%11.570.93
10/193,0353,0553,0003,055-0.16%51,100865億5878万-1.96%11.440.92
10/183,0503,0803,0403,060-0.97%48,000867億44万-1.8%11.460.92
10/173,0203,1003,0203,090+2.49%72,200875億5045万-0.83%11.570.93
10/162,9853,0202,9853,015+1.01%43,800854億2544万-3.15%11.290.91
10/153,0203,0252,9852,985-1.16%58,400845億7543万-4.11%11.180.9
10/123,0503,0653,0103,020-1.47%62,300855億6710万-3.05%11.310.91
10/113,0153,0702,9963,065-0.33%105,800868億4211万-1.64%11.480.92
10/103,1003,1153,0653,075+0.33%31,900871億2545万-1.25%11.520.92
10/093,1303,1303,0453,065-2.39%47,100868億4211万-1.51%11.480.92
10/053,1303,1453,1003,140-0.16%44,000889億6712万+0.87%11.760.94
10/043,1703,1703,1153,145-0.16%44,200891億879万+1.19%11.780.95
10/033,1953,2003,1503,150-0.94%34,700892億5046万+1.51%11.80.95
10/023,1653,2053,1603,180+0.79%44,500901億46万+2.65%11.910.96
10/013,2303,2353,1503,155-3.22%71,100893億9212万+2.07%11.820.95
09/283,2603,3353,2403,260+1.72%88,300923億6714万+5.74%12.210.98
09/273,2253,2353,1753,205-0.62%57,000908億880万+4.4%120.96
09/263,2453,2453,1753,225-0.77%46,100913億7547万+5.43%12.080.97
09/253,2203,2503,2053,250+1.4%95,900920億8381万+6.63%12.170.98
09/213,1653,2053,1353,205+1.75%64,100908億880万+5.5%120.96
09/203,1653,1653,1303,150-0.47%37,300892億5046万+3.93%11.80.95