時価総額

2018/06/27~2018/11/19

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
11/19787854786840+7.69%632,400320億1564万-0.71%612.747.37
11/16760796756780+3.72%562,500297億2881万-8.13%568.976.84
11/15814814746752-9.72%1,175,800286億6162万-12.05%548.556.6
11/14851868825833-2.12%429,100317億4884万-3.03%607.637.31
11/13813854806851+1.92%421,700324億3489万-1.28%620.767.47
11/12846869825835-1.18%347,200318億2507万-3.47%609.097.33
11/098308578288450%239,000322億621万-2.87%616.397.41
11/08850861840845+0.84%326,800322億621万-3.43%616.397.41
11/07810849800838+3.97%467,500319億3941万-4.77%611.287.35
11/06811816786806-0.62%311,500307億1977万-9.13%587.947.07
11/05791821777811+0.62%526,300309億1034万-9.49%591.597.11
11/02792812789806+2.54%449,900307億1977万-11.14%587.947.07
11/01823823782786-6.43%633,200299億5749万-14.19%573.356.9
10/31800840789840+7.01%486,600320億1564万-9.29%612.747.37
10/30750788735785+2.21%589,200299億1938万-15.86%572.626.89
10/29792814761768-3.52%537,300292億7144万-18.47%560.226.74
10/26848854782796-3.05%789,100303億3863万-16.39%580.646.98
10/25851855818821-7.65%511,000312億9148万-14.57%598.887.2
10/24893905874889-0.45%358,900338億8322万-8.26%648.487.8
10/23923927892893-2.93%299,000340億3567万-8.32%651.47.83
10/22940940886920-2.95%558,000350億6475万-6.03%671.18.07
10/19957962942948-2.17%328,500361億3194万-3.46%691.528.32
10/18960972952969+0.94%338,200369億3233万-1.62%706.848.5
10/17939962936960+3%411,500365億8930万-2.93%700.278.42
10/16925941910932+1.53%304,400355億2211万-6.14%679.858.18
10/15920937900918-0.11%405,600349億8852万-8.02%669.648.05
10/12866928865919+6%487,700350億2663万-8.37%670.378.06
10/11848880840867-4.83%658,500330億4471万-13.9%632.447.61
10/10930930892911-0.98%333,400347億2172万-10.07%664.537.99
10/09945945914920-3.87%310,100350億6475万-9.54%671.18.07
10/05956974947957-1.14%233,500364億7496万-6.36%698.098.4
10/04993994956968-1.12%352,200368億9421万-5.28%706.118.49
10/031,0021,008976979-3.07%480,800373億1347万-4.11%714.138.59
10/021,0571,0571,0011,010-2.6%472,100384億9500万-0.98%736.758.86
10/011,0661,0701,0251,037-2.72%388,500395億2407万+2.07%756.449.1
09/281,0501,0681,0361,066+3.5%368,100406億2937万+5.44%777.69.35
09/271,0581,0651,0251,030-1.53%459,400392億5727万+2.69%751.349.04
09/261,0271,0581,0141,046+2.35%311,300398億6709万+5.02%763.019.18
09/251,0141,0281,0011,022+0.79%237,200389億5236万+3.44%745.58.97
09/211,0171,0241,0071,014+0.5%264,500386億4745万+3.26%739.668.9
09/201,0241,0269981,009-0.88%288,100384億5688万+3.38%736.028.85
09/191,0271,0431,0111,018-0.49%330,600387億9991万+4.62%742.588.93
09/181,0211,0391,0091,023+0.49%276,800389億9048万+4.82%746.238.97
09/141,0291,0291,0051,0180%206,800387億9991万+4.41%742.588.93
09/131,0051,0309981,018+2.11%355,800387億9991万+4.3%742.588.93
09/121,0151,028988997-3.02%512,100379億9952万+1.94%727.268.75
09/111,0801,0811,0231,028-3.2%472,800391億8105万+4.9%749.889.02
09/101,0801,0931,0531,062+0.28%493,500404億7692万+8.37%774.689.32
09/071,0521,0771,0351,059+1.53%472,000403億6257万+8.28%772.499.29
09/061,0371,0901,0341,043-0.29%819,500397億5275万+6.86%760.829.15
09/051,0301,0551,0251,046+0.87%511,800398億6709万+7.28%763.019.18
09/041,0211,0511,0061,037+2.57%695,300395億2407万+6.58%756.449.1
09/031,0071,0149771,0110%538,100385億3311万+4.23%737.488.87
08/311,0121,0289981,011-2.22%399,500385億3311万+4.44%737.488.87
08/309901,0359841,034+5.94%892,600394億973万+6.71%754.259.07
08/29943989936976+4.61%649,200371億9912万+0.72%711.958.56
08/28950952918933-1.27%488,700355億6023万-4.11%680.588.18
08/27925949925945+2.38%357,000360億1759万-3.28%689.338.29
08/24910934893923+1.1%449,200351億7909万-5.91%673.288.1
08/23862924862913+5.92%647,100347億9795万-7.31%665.998.01
08/22850862834862+1.53%384,900328億5414万-12.75%628.797.56
08/21855859837849-1.05%393,400323億5697万-14.76%619.277.45
08/20877893852858-1.83%428,900326億9997万-14.37%625.847.53
08/17850884829874+3.07%860,500333億976万-13.21%637.517.67
08/16939939837848-10.83%1,530,500323億1885万-16.12%618.547.44
08/151,0751,079950951-12.35%1,730,400362億4438万-6.31%693.678.34
08/141,0121,0881,0111,085+8.28%849,300413億5137万+6.69%791.429.52
08/131,0301,0401,0021,002-4.21%423,500381億8808万-1.09%730.878.79
08/101,0381,0891,0381,046-0.57%609,600398億6500万+3.36%762.979.18
08/091,0331,0601,0191,052-1.03%418,500400億9367万+4.16%767.359.23
08/081,0211,0791,0131,063+4.22%635,200405億1290万+5.35%775.379.32
08/071,0171,0321,0011,020+0.39%242,700388億7409万+1.19%7448.95
08/061,0001,0269931,016+1.4%258,400387億2165万+0.3%741.098.91
08/031,0191,0279941,002-2.72%278,900381億8808万-1.47%730.878.79
08/021,0261,0401,0141,030+3.62%579,500392億5521万+0.88%751.39.04
08/01970995970994+4.08%504,200378億8319万-3.12%725.048.72
07/31956968935955+0.63%622,600363億9682万-7.37%696.598.38
07/301,0401,040943949-9.36%1,131,800361億6815万-8.57%692.228.32
07/271,0501,0651,0421,047+0.87%324,300399億311万+0.1%763.79.18
07/261,0681,0791,0321,038-3.35%426,800395億6011万-1.24%757.139.11
07/251,0441,0801,0401,074+3.67%873,700409億3213万+1.8%783.399.42
07/241,0261,0451,0041,036+0.97%562,700394億8388万-1.99%755.679.09
07/231,0151,0289961,026-0.48%397,500390億2069万-3.3%746.818.98
07/201,0041,0329981,031+3.83%448,600392億1084万-3.64%750.459.03
07/191,0481,053991993-6.59%970,300377億6563万-7.71%722.798.69
07/181,0161,0651,0001,063+5.88%943,200404億2786万-2.03%773.749.31
07/179861,0189541,004+3.83%845,300381億8398万-8.06%730.88.79
07/13968978956967-0.41%348,200367億7681万-12.25%703.868.46
07/12951979940971+2.32%562,100369億2893万-12.76%706.788.5
07/11980980938949-6.04%813,900360億9223万-15.42%690.768.31
07/109951,0229751,010+2.54%847,000384億1218万-10.54%735.168.84
07/09986992961985-0.2%676,100374億6138万-13.06%716.978.62
07/069791,0049699870%644,300375億3744万-13.35%718.428.64
07/051,0001,028973987-4.36%783,200375億3744万-13.72%718.428.64
07/041,0301,0479851,032-1.34%655,200392億4888万-10.1%751.189.03
07/031,1211,1281,0361,046-6.86%785,400397億8132万-9.04%761.379.16
07/021,1111,1521,1021,123-0.27%635,200427億978万-2.6%817.419.83
06/291,0921,1371,0851,126+2.74%658,000428億2387万-2.6%819.69.86
06/281,1611,1651,0921,096-6.16%717,300416億8292万-5.35%797.769.59
06/271,1271,1721,1021,168+5.23%803,800444億2121万+0.52%850.1710.22