時価総額

2018/01/31～2018/06/26

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
06/262,4712,4722,4712,471+0.04%1,10089億6973万+0.04%55.736.31
06/252,4662,4702,4612,470+0.16%1,50089億6610万0%55.716.3
06/222,4662,4712,4662,466-0.04%60089億5158万-0.2%55.626.29
06/212,4712,4712,4672,4670%20089億5521万-0.16%55.646.3
06/202,4712,4802,4672,467-0.16%90089億5521万-0.16%55.646.3
06/192,4712,4712,4712,471+0.12%40089億6973万0%55.736.31
06/182,4782,4802,4682,468+0.08%80089億5884万-0.12%55.666.3
06/152,4702,4752,4662,466-0.24%1,10089億5158万-0.2%55.626.29
06/142,4662,4722,4662,472-0.32%1,10089億7336万0%55.756.31
06/132,4612,4802,4612,480+0.77%1,30090億240万+0.32%55.946.33
06/122,4612,4652,4612,4610%90089億3343万-0.44%55.516.28
06/112,4752,4752,4612,461-0.16%1,80089億3343万-0.49%55.516.28
06/082,4722,4722,4612,465+0.08%1,30089億4795万-0.36%55.66.29
06/072,4632,4652,4632,4630%40089億4069万-0.44%55.556.29
06/062,4722,4812,4632,4630%80089億4069万-0.44%55.556.29
06/052,4642,4642,4632,463-0.04%40089億4069万-0.44%55.556.29
06/042,4842,4872,4612,464-0.28%2,00089億4432万-0.36%55.576.29
06/012,4882,4882,4702,471-0.8%80089億6973万-0.08%55.736.31
05/312,4842,4912,4632,491-0.04%70090億4233万+0.77%56.186.36
05/302,4702,4982,4622,492+0.89%3,20090億4596万+0.85%56.216.36
05/292,4702,4752,4702,470-0.04%1,10089億6610万+0.04%55.716.3
05/282,4702,4712,4702,471-0.2%1,60089億6973万+0.12%55.736.31
05/252,4752,4942,4752,476+0.16%90089億8788万+0.32%55.856.32
05/242,4702,4722,4702,472-0.12%50089億7336万+0.2%55.756.31
05/232,4972,4972,4752,475-0.08%60089億8425万+0.36%55.826.32
05/222,4762,4772,4762,4770%20089億9151万+0.49%55.876.32
05/212,4752,4772,4752,477+0.32%80089億9151万+0.53%55.876.32
05/182,4612,4692,4602,469+0.12%1,50089億6247万+0.2%55.696.3
05/172,4612,4662,4612,466+0.2%40089億5158万+0.12%55.626.29
05/162,4782,4782,4612,461-0.69%1,80089億3343万-0.04%55.516.28
05/152,4792,4792,4782,478-0.08%1,00089億9514万+0.65%55.896.32
05/142,4822,4822,4802,480-0.12%2,40090億240万+0.73%55.946.33
05/112,4952,4952,4832,483+0.12%1,90090億1329万+0.89%566.34
05/102,4882,4882,4802,480-0.12%1,10090億240万+0.81%55.946.33
05/092,4872,4902,4812,483+0.32%50090億1329万+0.89%566.34
05/082,4792,4802,4732,475-0.2%1,00089億8425万+0.61%55.826.32
05/072,4752,4802,4622,480+0.2%90090億240万+0.85%55.946.33
05/022,4602,4752,4592,475+0.61%1,30089億8425万+0.73%55.826.32
05/012,4602,4602,4602,460+0.33%1,50089億2980万-0.2%55.486.28
04/272,4532,4532,4522,452-0.08%70089億76万-0.85%55.36.26
04/262,4542,4552,4542,454-0.12%40089億802万-1.09%55.356.26
04/252,4512,4572,4512,457+0.24%70089億1891万-1.33%55.426.27
04/242,4602,4602,4512,4510%60088億9713万-1.88%55.286.26
04/232,4552,4702,4512,451-0.16%3,00088億9713万-2.23%55.286.26
04/202,4632,4632,4552,455+0.16%1,10089億1165万-2.46%55.376.27
04/192,4522,4532,4512,4510%80088億9713万-2.97%55.286.26
04/182,4552,4602,4512,4510%80088億9713万-3.31%55.286.26
04/172,4512,4552,4512,4510%60088億9713万-3.69%55.286.26
04/162,4592,4602,4512,451-0.16%2,10088億9713万-4.03%55.286.26
04/132,4602,4602,4552,4550%70089億1165万-4.21%55.376.27
04/122,4512,4552,4502,455-0.37%1,90089億1165万-4.51%55.376.27
04/112,4662,4662,4612,464+0.57%1,20089億4432万-4.46%55.576.29
04/102,4522,5002,4502,450-0.08%2,70088億9350万-5.33%55.266.25
04/092,4522,4602,4502,452-0.12%1,20089億76万-5.62%55.36.26
04/062,4722,4722,4552,455-0.69%2,10089億1165万-5.87%55.376.27
04/052,4612,4742,4602,472+0.86%1,00089億7336万-5.54%55.756.31
04/042,4952,4952,4502,451-1.17%4,20088億9713万-6.7%55.286.26
04/032,4822,4952,4802,480-0.08%1,30090億240万-5.99%55.946.33
04/022,4992,4992,4812,482+0.28%2,80090億966万-6.23%55.986.33
03/302,5392,5392,4752,475+0.81%3,10089億8425万-6.78%65.986.94
03/292,4402,4702,4362,455+1.03%4,10089億1165万-7.88%65.446.88
03/282,4032,4652,4002,430-8.65%20,40088億2090万-9.19%64.786.81
03/272,6622,6722,6602,660+0.08%7,80096億5580万-1%70.917.46
03/262,6602,6612,6522,658-0.08%3,00096億4854万-1.19%70.857.45
03/232,6652,6752,6602,660-0.49%5,00096億5580万-1.19%70.917.46
03/222,6672,6752,6672,6730%2,70097億299万-0.74%71.257.5
03/202,6662,6732,6662,673+0.15%2,30097億299万-0.78%71.257.5
03/192,6752,6752,6632,669-0.67%4,20096億8847万-0.96%71.157.48
03/162,6792,6892,6752,687+0.11%4,20097億5381万-0.33%71.637.54
03/152,6852,6862,6802,684-0.22%2,40097億4292万-0.48%71.557.53
03/142,6732,6902,6732,6900%1,60097億6470万-0.26%71.717.54
03/132,6662,6982,6662,690+0.75%1,80097億6470万-0.22%71.717.54
03/122,7002,7002,6672,670-0.37%4,00096億9210万-1%71.177.49
03/092,6602,6922,6602,680+0.75%2,00097億2840万-0.7%71.447.52
03/082,6612,6812,6602,660-0.04%3,80096億5580万-1.55%70.917.46
03/072,6702,6702,6502,661-0.89%4,40096億5943万-1.59%70.937.46
03/062,6992,6992,6802,685-0.04%4,50097億4655万-0.85%71.577.53
03/052,6932,7042,6862,686-0.85%1,90097億5018万-0.85%71.67.53
03/022,6922,7092,6782,709+0.63%4,50098億3367万0%72.217.6
03/012,7152,7152,6922,692-0.85%3,80097億7196万-0.52%71.767.55
02/282,7152,7272,7152,715-0.07%2,10098億5545万+0.44%72.377.61
02/272,7212,7292,7172,717+0.07%1,90098億6271万+0.63%72.437.62
02/262,6972,7212,6972,715+0.89%2,80098億5545万+0.7%72.377.61
02/232,7002,7002,6902,691-1.03%2,90097億6833万-0.04%71.737.55
02/222,7002,7202,6902,719-0.07%2,60098億6997万+1.12%72.487.63
02/212,7002,7212,7002,721+0.26%2,80098億7723万+1.34%72.537.63
02/202,7222,7232,7142,714-0.33%1,90098億5182万+1.23%72.357.61
02/192,7142,7232,7132,723+0.33%2,40098億8449万+1.72%72.597.64
02/162,7152,7152,7012,714+0.74%2,00098億5182万+1.53%72.357.61
02/152,6942,7062,6942,694+0.07%1,50097億7922万+0.94%71.817.56
02/142,6902,7132,6602,692+0.07%4,00097億7196万+0.98%71.767.55
02/132,7102,7132,6882,690-0.37%2,00097億6470万+1.05%71.717.54
02/092,6402,7122,6122,700-0.48%6,00098億100万+1.58%71.977.57
02/082,7032,7152,6882,713+0.71%3,40098億4819万+2.22%72.327.61
02/072,7382,7382,6702,694+1.7%4,20097億7922万+1.62%71.817.56
02/062,6072,6882,5502,649-2.39%19,60096億1587万+0.04%70.617.43
02/052,6622,7172,6622,714-0.88%6,00098億5182万+2.53%72.357.61
02/022,7362,7452,7212,738-0.26%2,30099億3894万+3.59%72.997.68
02/012,7482,7502,7312,745+0.92%2,40099億6435万+4.06%73.177.7
01/312,6902,7352,6902,720-0.73%5,00098億7360万+3.34%72.517.63