時価総額

2019/03/12～2019/08/08

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
20222/1, 株式分割 1→2
2019
08/082,4502,4502,4232,423-1.12%6,600177億7739万-2.48%15.551.03
08/072,4482,4602,4352,450+0.1%4,800179億7920万-1.49%15.721.04
08/062,3902,4552,3552,448+1.35%19,200179億6086万-1.63%15.711.04
08/052,4402,4402,4052,415-0.82%11,600177億2236万-2.93%15.51.02
08/022,4482,4552,4332,435-1.12%16,600178億6913万-2.25%15.631.03
08/012,4382,4632,4352,463+0.41%10,200180億7093万-1.26%15.81.04
07/312,4502,4602,4432,4530%8,400179億9755万-1.7%15.741.04
07/302,4432,4582,4182,453-0.81%62,600179億9755万-1.74%15.741.04
07/292,4132,4732,4132,473+1.75%110,200181億4432万-0.98%15.871.05
07/262,4382,4452,4082,430-0.51%35,200178億3243万-2.64%15.61.03
07/252,4452,4532,4402,443-0.71%21,400179億2416万-2.18%15.681.04
07/242,4652,4782,4502,460-0.61%31,000180億5259万-1.48%15.791.04
07/232,4782,4902,4752,475-0.2%13,200181億6266万-0.84%15.881.05
07/222,4952,4952,4732,480-0.8%13,200181億9936万-0.56%15.921.05
07/192,4782,5002,4782,500+0.6%12,600183億4613万+0.36%16.041.06
07/182,5152,5152,4852,485-0.8%17,800182億3605万-0.16%15.951.05
07/172,5202,5252,5052,505-0.6%6,800183億8282万+0.64%16.081.06
07/162,5302,5552,5202,520-0.59%12,200184億9289万+1.29%16.171.07
07/122,5752,5752,5352,535-1.17%7,200186億297万+1.89%16.271.07
07/112,5252,5652,5252,565+1.58%11,200188億2312万+3.3%16.461.09
07/102,5452,5652,5252,525-0.79%11,000185億2959万+1.94%16.211.07
07/092,5252,5452,5202,545-0.39%14,000186億7636万+2.95%16.331.08
07/082,5652,5702,5552,555-0.39%6,400187億4974万+3.61%16.41.08
07/052,5002,5802,5002,565+2.6%17,600188億2312万+4.18%16.461.09
07/042,5052,5152,5002,5000%5,800183億4613万+1.71%16.041.06
07/032,4832,5152,4832,500+0.6%6,800183億4613万+1.79%16.041.06
07/022,4782,4852,4682,485+1.74%6,000182億3605万+1.18%15.951.05
07/012,4882,4952,4432,443-1.61%9,600179億2416万-0.55%15.681.04
06/282,5002,5052,4832,483-0.9%6,400182億1770万+0.91%15.931.05
06/272,4982,5052,4902,505+0.7%2,800183億8282万+1.79%16.081.06
06/262,4932,5102,4882,488+0.1%6,200182億5439万+1.08%15.961.05
06/252,5052,5252,4852,485+0.2%8,000182億3605万+0.85%15.951.05
06/242,4382,4802,4332,480+1.85%3,200181億9936万+0.57%15.921.05
06/212,4602,4702,4352,435-1.02%4,000178億6913万-1.34%15.631.03
06/202,4502,4602,4452,460+0.51%2,800180億5259万-0.45%15.791.04
06/192,4482,4502,4432,448+0.31%5,000179億6086万-0.99%15.711.04
06/182,4432,4482,4402,440+0.41%2,400179億582万-1.37%15.661.03
06/172,4152,4482,4152,430+1.25%4,800178億3243万-1.86%15.61.03
06/142,4252,4482,4002,400-2.24%15,000176億1228万-3.11%15.41.02
06/132,4832,4832,4552,455-1.11%4,000180億1589万-1.01%15.761.04
06/122,4982,4982,4682,483+0.61%3,800182億1770万+0.1%15.931.05
06/112,5102,5102,4502,468-1.89%7,200181億763万-0.54%15.841.05
06/102,4602,5152,4602,515+3.5%3,000184億5620万+1.25%16.141.07
06/072,4152,4382,4052,430+0.93%3,800178億3243万-2.21%15.61.03
06/062,3952,4082,3952,408+0.52%3,200176億6732万-3.39%15.451.02
06/052,3652,4132,3502,395-0.21%13,600175億7559万-4.12%15.371.02
06/042,4582,4582,3352,400-2.24%16,600176億1228万-4.15%15.41.02
06/032,4532,4682,4532,4550%4,000180億1589万-2.15%15.761.04
05/312,4602,4732,4552,455-0.3%2,400180億1589万-2.23%15.761.04
05/302,4682,4702,4632,463-1.3%2,800180億7093万-2.28%15.81.04
05/292,4952,4952,4752,4950%4,800183億943万-1.27%16.011.06
05/282,5402,5402,4952,495-1.19%2,200183億943万-1.5%16.011.06
05/272,5202,5252,5152,525+0.8%2,200185億2959万-0.47%16.211.07
05/242,5602,5602,5052,505-0.6%5,800183億8282万-1.38%16.081.06
05/232,5452,5552,5102,520-0.98%5,800184億9289万-0.9%16.171.07
05/222,5502,5502,5302,545-0.2%7,800186億7636万0%16.331.08
05/212,5402,5502,5102,550+0.59%3,600187億1305万+0.16%16.371.08
05/202,5152,5402,5152,535+1.6%2,400186億297万-0.39%16.271.07
05/172,5202,5452,4852,495+0.4%7,200183億943万-1.96%16.011.06
05/162,4882,4982,4852,485-0.4%4,000182億3605万-2.4%15.951.05
05/152,4902,5052,4852,495+0.2%4,000183億943万-2%16.011.06
05/142,4632,4902,4532,490+0.61%5,600182億7274万-2.24%15.981.06
05/132,4882,5052,4732,475+0.2%5,800181億6266万-2.83%15.881.05
05/102,4552,4902,4552,470+0.82%5,200181億2597万-3.02%15.851.05
05/092,5152,5152,4502,450-2.58%10,600179億7920万-3.81%15.721.04
05/082,5352,5352,5152,515-0.79%6,600184億5620万-1.3%16.141.07
05/072,5152,5352,5152,535-0.59%4,400186億297万-0.51%16.271.07
04/262,5452,5652,5402,550-1.35%3,800187億1305万+0.28%16.371.08
04/252,5802,5952,5502,585+1.17%5,200189億6989万+1.81%16.591.1
04/242,5652,5902,5552,555+0.2%4,400187億4974万+0.87%16.41.08
04/232,5402,5502,5402,550+0.79%1,400187億1305万+0.95%16.371.08
04/222,5402,5452,5052,530+0.8%6,400185億6628万+0.32%16.241.07
04/192,6752,6752,5052,510-5.82%11,800184億1951万-0.32%16.111.06
04/182,6502,6852,6402,665+0.57%6,400195億5697万+5.96%17.11.13
04/172,6452,6902,6152,650+0.57%14,600194億4689万+5.75%17.011.12
04/162,6202,6402,6202,635+1.35%2,600193億3682万+5.44%16.911.12
04/152,6002,6202,5902,600+0.19%7,400190億7997万+4.38%16.691.1
04/122,5752,6002,5752,595+0.19%4,000190億4328万+4.47%16.651.1
04/112,5752,5952,5702,590+0.97%3,600190億659万+4.52%16.621.1
04/102,5302,5702,5302,565-0.39%2,800188億2312万+3.76%16.461.09
04/092,5202,5752,5202,575+1.58%8,400188億9651万+4.38%16.531.09
04/082,5252,5452,5202,535+0.4%2,200186億297万+2.97%16.271.07
04/052,5202,5252,5102,525+0.6%3,600185億2959万+2.68%16.211.07
04/042,4832,5202,4832,510+0.2%4,600184億1951万+2.24%16.111.06
04/032,4902,5102,4702,505-0.2%4,200183億8282万+2.16%16.081.06
04/022,4852,5102,4852,510+1.01%4,600184億1951万+2.49%16.111.06
04/012,4682,5002,4682,485+0.71%7,000182億3605万+1.55%15.951.05
03/292,4702,4882,4682,468-0.1%2,600181億763万+0.8%15.841.05
03/282,4752,4752,4552,470-0.9%7,400181億2597万+0.82%15.851.05
03/272,5152,5152,4702,493-0.89%7,400182億9109万+1.69%161.06
03/262,4002,5152,4002,515+4.9%21,200184億5620万+2.57%16.141.07
03/252,4432,4432,3952,398-1.94%7,600175億9393万-2.18%15.391.02
03/222,4502,4602,4302,445+0.41%9,000179億4251万-0.29%15.691.04
03/202,4002,4352,4002,435+1.46%6,800178億6913万-0.69%15.631.03
03/192,4332,4432,4002,400-1.94%16,200176億1228万-2.16%15.41.02
03/182,4302,5152,4302,448+1.45%19,200179億6086万-0.26%15.711.04
03/152,4382,4582,4132,413-1.53%13,200177億401万-1.65%15.481.02
03/142,4382,4502,4382,450+0.51%3,600179億7920万-0.16%15.721.04
03/132,4752,4752,4382,438-1.52%3,800178億8747万-0.71%15.641.03
03/122,4402,4752,4402,475+1.64%8,400181億6266万+0.73%15.881.05