時価総額

2019/01/30~2019/06/28

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
06/28350357343352-0.56%415,400134億2875万-0.56%-4.41
06/27340398338354+6.63%2,310,900135億505万0%-4.44
06/26334341330332-0.9%206,700126億6575万-6.21%-4.16
06/25338348334335-0.89%483,600127億8020万-5.9%-4.2
06/24341341332338-0.88%351,900128億8586万-5.59%-4.23
06/21353354338341-3.94%380,800130億23万-5.28%-4.27
06/20348357346355+1.43%258,900135億3397万-1.93%-4.45
06/19346351343350+2.04%308,100133億4335万-3.85%-4.38
06/18356357343343-2.83%347,700130億7648万-7.05%-4.3
06/17358362349353-1.4%330,800134億5772万-5.61%-4.42
06/14355368352358+2.29%509,300136億4834万-5.54%-4.48
06/13363366350350-5.41%435,700133億4335万-8.85%-4.38
06/12367380365370+0.82%308,800141億582万-4.88%-4.64
06/11368370357367-1.08%348,500139億9145万-6.62%-4.6
06/10367383362371+1.92%392,600141億4395万-7.02%-4.65
06/07349375349364+4.3%361,400138億7708万-9.9%-4.56
06/06354364347349-1.41%415,700133億522万-14.88%-4.37
06/05349362347354+2.31%472,800134億9584万-14.7%-4.43
06/04334346325346+2.98%545,200131億9085万-17.81%-4.33
06/03352354335336-7.18%571,200128億961万-21.31%-4.21
05/31357369353362+1.4%406,600138億83万-16.59%-4.54
05/30365370355357-2.99%387,000136億1021万-18.68%-4.47
05/29368373362368-0.54%287,600140億2958万-17.3%-4.61
05/28365371360370+1.65%297,000141億582万-17.78%-4.64
05/27359365353364+1.96%424,700138億7708万-20.18%-4.56
05/24360373356357-2.19%639,000136億1021万-22.73%-4.47
05/23375375363365-3.44%537,600139億1520万-22.01%-4.57
05/22382384375378+0.53%435,100144億1081万-20.25%-4.74
05/21380382373376-3.84%482,900143億3457万-21.5%-4.71
05/203974073893910%497,400149億643万-19.38%-4.9
05/17392394372391-2.25%2,381,100149億643万-20.2%-4.9
05/16433435400400-16.67%947,000152億4954万-19.19%-5.01
05/15480480466480+1.69%365,800182億9945万-4%-6.01
05/14454477444472+0.43%428,000179億9446万-5.98%-5.91
05/13481483465470-3.09%280,700179億1821万-6.93%-5.89
05/10472493471485+2.32%276,300184億9007万-4.53%-6.08
05/09487488473474-2.67%311,100180億7071万-7.06%-5.94
05/08500500483487-3.75%379,800185億6632万-4.88%-6.1
05/07504516499506+0.6%554,000192億9067万-1.75%-6.34
04/26500506491503+0.8%298,300191億7630万-2.33%-6.3
04/25495503494499+0.81%148,300190億2380万-3.48%-6.25
04/24491502489495+0.41%232,200188億7131万-4.62%-6.2
04/23491493481493-0.4%367,100187億9506万-5.37%-6.18
04/22501506493495-1%183,200188億7131万-5.53%-6.2
04/19492502491500+2.04%194,500190億6193万-5.3%-6.26
04/18511514490490-4.11%470,100186億8069万-7.72%-6.14
04/17505513497511+0.59%372,900194億8129万-4.49%-6.4
04/16510516506508-0.39%170,100193億6692万-5.58%-6.36
04/15507512505510+1.19%181,000194億4316万-5.73%-6.39
04/12513513503504-2.33%211,700192億1442万-7.18%-6.31
04/11516518510516+0.19%169,900196億7191万-5.67%-6.46
04/105105205045150%166,300196億3378万-6.53%-6.45
04/09513521512515-0.58%225,600196億3378万-7.21%-6.45
04/08512519504518+1.37%288,800197億4816万-7.5%-6.49
04/05514516496511-1.73%598,000194億8129万-9.4%-6.4
04/04533533517520-2.8%441,500198億2440万-8.61%-6.51
04/03532540520535+1.9%432,300203億9626万-6.79%-6.7
04/02545546525525-4.55%533,200200億1502万-9.17%-6.58
04/01555558545550+0.55%386,100209億6812万-5.5%-6.89
03/29551555540547+3.6%417,100208億5375万-6.5%399.124.8
03/28531537520528+0.57%381,000201億2939万-10.2%385.254.63
03/27530534519525-3.67%995,700200億1502万-11.32%383.064.61
03/26537551534545+3.42%294,900207億7750万-8.56%397.664.78
03/25529532514527-3.48%290,400200億9127万-12.17%384.524.62
03/22553556537546-0.91%368,900208億1562万-9.9%398.394.79
03/20549563548551+0.18%293,000210億624万-10.55%402.034.83
03/19567567547550-2.65%426,700209億6812万-12.28%401.34.83
03/18576578562565-2.59%411,100215億3998万-11.02%412.254.96
03/15582590576580-1.19%179,800221億1183万-9.8%423.195.09
03/14600603583587-1.68%224,100223億7870万-9.69%428.35.15
03/13591600584597+1.88%200,300227億5994万-8.99%435.65.24
03/12572593568586+3.17%292,700223億4058万-11.61%427.575.14
03/11571574544568+0.53%549,100216億5435万-15.22%414.444.98
03/08598599560565-6.46%791,200215億3998万-16.67%412.254.96
03/07613616603604-2.27%310,100230億2681万-11.95%440.75.3
03/06620621613618-0.16%198,600235億6054万-10.69%450.925.42
03/05631632615619-2.21%288,100235億9867万-11.32%451.655.43
03/04635642632633+0.48%182,900241億3240万-10.09%461.865.55
03/01628637624630+0.32%165,100240億1803万-11.27%459.685.53
02/28645657620628-2.79%516,000239億4178万-12.29%458.225.51
02/27626658626646+3.86%792,000246億2801万-10.4%471.355.67
02/26624626608622-0.8%625,000237億1304万-14.44%453.845.46
02/25632632622627-0.16%354,900239億366万-14.58%457.495.5
02/22630635622628-0.32%350,100239億4178万-15.25%458.225.51
02/21640642621630-0.16%547,700240億1803万-15.66%459.685.53
02/20624632613631+1.12%552,000240億5615万-16.09%460.415.54
02/19635635610624-1.73%1,050,200237億8928万-17.57%455.35.48
02/18670676631635-4.94%1,263,300242億865万-16.56%463.325.57
02/15668668668668-18.34%107,900254億6673万-12.57%487.45.86
02/14812831803818+1.61%352,900311億8531万+6.65%596.857.18
02/13781806779805+4.27%435,600306億8970万+5.37%587.367.06
02/12746773745772+3.76%256,500294億3162万+1.58%563.296.77
02/08743753740744-1.59%164,700283億6415万-1.59%542.866.53
02/07753766746756+0.13%173,800288億2163万+0.4%551.616.63
02/06752755735755-0.4%338,700287億8351万+0.67%550.886.62
02/05769780751758-1.94%269,200288億9788万+1.74%553.076.65
02/04761779752773+1.44%281,400294億6974万+4.46%564.016.78
02/01770772748762-1.42%306,900290億5038万+3.53%555.996.69
01/31759773745773+3.9%277,700294億6974万+5.17%564.016.78
01/30760777727744-4%370,800283億6415万+1.09%542.866.53