時価総額

2019/04/17~2019/09/13

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
09/13437465430434+2.36%101,10049億1722万+5.85%17.412.93
09/12416424409424+2.66%19,50048億392万+3.41%17.012.86
09/11406424396413+2.48%28,70046億7929万+0.49%16.572.79
09/10394430386403+4.4%60,80045億6599万-2.18%16.172.72
09/09386395383386-1.28%12,10043億7338万-6.76%15.482.6
09/06397416389391+0.51%39,30044億3003万-6.24%15.682.64
09/05374454374389+3.73%271,20044億737万-7.16%15.62.62
09/04373380371375-0.53%8,80042億4875万-10.93%15.042.53
09/03383383371377-2.84%22,40042億7141万-11.29%15.122.54
09/02390395383388+0.78%13,50043億9604万-9.35%15.562.62
08/30382394382385+0.52%7,20043億6205万-10.47%15.442.6
08/29385385379383-1.54%7,40043億3939万-11.55%15.362.58
08/28402402383389-1.77%18,30044億737万-10.57%15.62.62
08/27399403394396-0.75%12,90044億8668万-9.38%15.882.67
08/26392400392399-1.48%15,50045億2067万-9.11%162.69
08/23414415399405-3.34%36,60045億8865万-8.16%16.252.73
08/22425425418419-1.41%7,10047億4727万-5.2%16.812.83
08/214244284204250%3,00048億1525万-4.28%17.052.87
08/20421432420425+1.43%17,20048億1525万-4.49%17.052.87
08/19424425417419-0.95%12,30047億4727万-6.05%16.812.83
08/16428434423423-1.17%9,80047億9259万-5.58%16.972.85
08/15426434421428-2.95%28,50048億4924万-5.1%17.172.89
08/14450455438441-7.55%72,70049億9653万-2.43%17.692.98
08/13448492446477+6%97,10054億441万+5.07%19.133.22
08/09447461447450+0.9%25,80050億9850万-0.88%18.053.04
08/08437455437446+2.29%16,40050億5318万-1.98%17.893.01
08/07443446436436-2.02%7,20049億3988万-4.39%17.492.94
08/06425448420445-0.89%19,30050億4185万-2.84%17.853
08/05473473435449-1.1%45,40050億8717万-2.18%18.013.03
08/02446459443454+0.67%10,30051億4382万-1.52%18.213.06
08/01450454445451-0.22%8,90051億983万-2.38%18.093.04
07/31453454451452-0.44%4,20051億2116万-3%18.133.05
07/30451457450454+0.89%7,20051億4382万-2.99%18.213.06
07/29450456450450+0.67%7,70050億9850万-4.46%18.053.04
07/26456466444447-1.76%16,30050億6451万-5.5%17.933.02
07/25444492444455+2.94%113,60051億5515万-4.41%18.253.07
07/24443446439442-0.45%3,80050億786万-7.53%17.732.98
07/234444444354440%3,90050億3052万-7.5%17.813
07/22447448440444+0.45%6,80050億3052万-8.26%17.813
07/19437444436442+1.14%7,00050億786万-9.43%17.732.98
07/18455455433437-4.38%31,90049億5121万-11.36%17.532.95
07/17443459441457+1.33%16,10051億7781万-8.05%18.333.08
07/16461462450451-2.17%15,80051億983万-9.98%18.093.04
07/12471471461461-2.12%21,50052億2313万-8.89%18.493.11
07/11473479471471-1.67%10,60053億3643万-7.47%18.893.18
07/10471480467479+1.7%14,30054億2707万-6.45%19.213.23
07/09476476471471-1.26%12,80053億3643万-8.54%18.893.18
07/08483485472477-0.63%19,50054億441万-7.92%19.133.22
07/05473480471480+1.05%17,00054億3840万-7.69%19.253.24
07/04473480471475-0.42%18,20053億8175万-9.35%19.053.2
07/03480480469477-0.83%25,90054億441万-9.83%19.133.22
07/02483483470481-0.41%35,70054億4973万-10.09%19.293.24
07/01489489476483+0.21%39,50054億7239万-10.06%19.373.26
06/28499513482482-3.21%84,40054億6106万-10.58%19.333.25
06/27516519494498-6.74%181,30056億4234万-7.61%19.983.36
06/26532615521534+3.69%1,451,10060億5022万0%21.423.6
06/25513523488515+0.39%120,60058億3495万-2.65%20.663.47
06/24513527499513+0.2%60,60058億1229万-2.47%20.583.46
06/21526529505512-1.35%23,10058億96万-1.73%20.543.45
06/20503523491519+3.18%42,90058億8027万+0.19%20.823.5
06/19510518501503+0.4%24,10056億9899万-2.33%20.183.39
06/18540540496501-7.22%77,60056億7633万-2.15%20.13.38
06/17545550533540-2%39,40061億1820万+5.68%21.663.64
06/14535552524551+1.1%56,90062億4283万+8.25%22.13.72
06/13547547532545-0.37%31,10061億7485万+7.92%21.863.68
06/12553563540547-2.84%36,60061億9751万+8.96%21.943.69
06/11584584543563-0.71%81,90063億7879万+13.05%22.583.8
06/10545574539567+6.38%80,30064億2411万+14.55%22.743.83
06/07556563533533-3.79%83,30060億3889万+8.55%21.383.6
06/06563620547554-0.18%324,50062億7682万+13.52%22.223.74
06/05558583540555+2.02%220,20062億8815万+14.67%22.263.74
06/04547569517544+3.03%195,40061億6352万+13.1%21.823.67
06/03570587528528-9.59%249,00059億8224万+10.46%21.183.56
05/31610658569584-2.99%839,50066億1672万+22.69%23.433.94
05/30685725593602-3.68%2,441,80068億2066万+27.81%24.154.06
05/29535625525625+19.05%885,20070億8125万+34.12%25.074.22
05/28574646515525-3.85%2,352,20059億4825万+14.13%21.063.54
05/27546546546546+17.17%40,30061億8618万+18.95%21.93.68
05/24380466376466+20.73%257,80052億7978万+2.19%18.693.14
05/23410410386386-5.16%61,60043億7338万-15.16%15.482.6
05/22423423405407-3.55%51,10046億1131万-11.14%16.332.75
05/21415482405422+4.2%213,40047億8126万-8.06%16.932.85
05/20444444365405-8.37%128,30045億8865万-11.96%16.252.73
05/17441460438442+1.38%50,60050億786万-4.12%17.732.98
05/16425450411436+1.87%55,40049億3988万-5.42%17.492.94
05/15484484428428-10.08%88,20048億4924万-7.16%17.172.89
05/14469492442476-1.86%117,10053億9308万+3.25%19.093.21
05/13466485466485+4.98%54,10054億9505万+5.43%19.453.27
05/10455478450462+1.09%23,80052億3446万+0.65%18.533.12
05/09461468454457-0.87%16,80051億7781万-0.44%18.333.08
05/08467469457461-3.15%20,50052億2313万+0.66%18.493.11
05/07460483460476+3.03%18,40053億9308万+3.93%19.093.21
04/26460471457462-0.43%23,20052億3446万+1.32%18.533.12
04/25462475460464+0.22%17,10052億5712万+1.75%18.613.13
04/24462471460463+0.43%21,00052億4579万+1.54%18.573.12
04/23470483453461-1.91%24,00052億2313万+1.32%18.493.11
04/22472477465470-1.47%16,00053億2510万+3.52%18.853.17
04/19479488463477-0.42%27,40054億441万+5.53%19.133.22
04/18462494456479+3.68%70,10054億2707万+6.21%19.213.23
04/17481483450462-2.33%64,60052億3446万+2.44%18.533.12