時価総額

2018/12/18~2019/05/24

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
05/242,3172,3502,3002,312-0.3%2,40083億9256万-1.07%30.185.03
05/232,3112,3192,3062,319+0.35%40084億1797万-0.81%30.275.04
05/222,3182,3352,3112,311-0.94%1,20083億8893万-1.24%30.175.02
05/212,3182,3362,3102,333-1.06%1,60084億6879万-0.38%30.455.07
05/202,3152,3632,3132,358+1.95%1,70085億5954万+0.6%30.785.13
05/172,3122,3132,3122,313-0.64%20083億9619万-1.32%30.195.03
05/162,3102,3302,3102,328+0.78%80084億5064万-0.77%30.395.06
05/152,3102,3202,3102,3100%40083億8530万-1.62%30.155.02
05/142,3042,3102,3042,310-0.43%2,70083億8530万-1.7%30.155.02
05/132,3252,3542,3182,320+0.09%1,30084億2160万-1.4%30.285.04
05/102,3282,3402,3182,318-0.69%2,70084億1434万-1.57%30.265.04
05/092,3312,3342,3312,334-0.3%40084億7242万-0.98%30.475.07
05/082,3352,3502,3352,341-0.38%70084億9783万-0.76%30.565.09
05/072,3402,3502,3312,350+0.21%2,60085億3050万-0.68%30.685.11
04/262,3582,3582,3452,345-0.09%1,30085億1235万-1.14%30.615.1
04/252,3772,3772,3472,347-0.17%1,60085億1961万-1.39%30.645.1
04/242,3462,3792,3462,351+0.04%1,50085億3413万-1.51%30.695.11
04/232,3502,3532,3502,3500%1,00085億3050万-1.88%30.685.11
04/222,3552,3552,3502,350-0.04%90085億3050万-2.16%30.685.11
04/192,3552,3552,3512,351-0.17%60085億3413万-2.41%30.695.11
04/182,3512,3602,3512,355+0.17%80085億4865万-2.57%30.745.12
04/172,3592,3592,3512,351-0.04%90085億3413万-3.01%30.695.11
04/162,3572,3572,3522,352+0.04%40085億3776万-3.29%30.75.11
04/152,3512,3532,3512,351-0.08%1,30085億3413万-3.61%30.695.11
04/122,3532,3532,3532,353-0.25%40085億4139万-3.84%30.715.11
04/112,3602,3602,3502,359-0.17%1,40085億6317万-3.91%30.795.13
04/102,3502,3712,3502,363-0.25%1,70085億7769万-4.1%30.855.14
04/092,3552,3692,3532,369+0.38%1,40085億9947万-4.17%30.925.15
04/082,3662,3752,3602,360-0.17%2,20085億6680万-4.8%30.815.13
04/052,3772,3772,3642,364-0.46%2,50085億8132万-4.87%30.865.14
04/042,3752,3762,3752,375+0.13%60086億2125万-4.62%315.16
04/032,3702,3742,3692,372+0.08%90086億1036万-4.93%30.965.16
04/022,3732,3852,3702,370-0.38%1,70086億310万-5.24%30.945.15
04/012,3722,3852,3712,379+0.38%1,60086億3577万-5.07%31.055.17
03/292,3852,3852,3682,370+0.21%2,00086億310万-5.5%53.456.05
03/282,3872,3872,3592,365-0.92%2,30085億8495万-5.85%53.346.04
03/272,3432,4042,3302,387-4.52%14,80086億6481万-5.05%53.846.09
03/262,5202,5202,5002,500-0.87%16,20090億7500万-0.64%56.396.38
03/252,5032,5352,5032,522-0.63%6,50091億5486万+0.4%56.886.44
03/222,5282,5382,5262,538+0.32%7,40092億1294万+1.24%57.246.48
03/202,5272,5302,5252,5300%2,50091億8390万+1.2%57.066.46
03/192,5292,5302,5252,530+0.2%5,70091億8390万+1.4%57.066.46
03/182,5352,5362,5252,525-0.43%8,90091億6575万+1.45%56.956.44
03/152,5402,5452,5362,536-0.12%3,10092億568万+2.13%57.26.47
03/142,5492,5492,5392,539-0.43%2,40092億1657万+2.46%57.276.48
03/132,5512,5512,5422,550+0.16%1,70092億5650万+3.07%57.516.51
03/122,5322,5512,5312,546+0.59%3,80092億4198万+3.12%57.426.5
03/112,5572,5592,5312,531-0.2%2,30091億8753万+2.72%57.096.46
03/082,5512,5602,5282,536-1.01%3,00092億568万+3.09%57.26.47
03/072,5772,5772,5622,562-0.5%1,90093億6万+4.36%57.786.54
03/062,5752,5822,5602,575+0.31%5,50093億4725万+5.14%58.086.57
03/052,5402,5672,5402,567+1.26%6,10093億1821万+5.08%57.96.55
03/042,5122,5402,5122,535+1%10,30092億205万+3.98%57.186.47
03/012,5102,5172,5102,510+0.04%3,50091億1130万+3.16%56.616.41
02/282,5012,5092,5002,509+0.32%2,00091億767万+3.29%56.596.4
02/272,4972,5102,4972,501-0.2%3,40090億7863万+3.09%56.416.38
02/262,4992,5062,4902,506+0.24%5,30090億9678万+3.47%56.526.4
02/252,4682,5002,4682,500+2.42%5,90090億7500万+3.39%56.396.38
02/222,4582,4582,4412,441-0.37%1,20088億6083万+1.08%55.066.23
02/212,4322,4502,4322,450+0.86%70088億9350万+1.49%55.266.25
02/202,4152,4502,4152,429+0.37%1,60088億1727万+0.7%54.796.2
02/192,4122,4402,4122,420+0.04%2,00087億8460万+0.37%54.586.18
02/182,4202,4202,3952,419+1.64%1,50087億8097万+0.29%54.566.17
02/152,3782,3982,3762,380+0.17%2,00086億3940万-1.33%53.686.07
02/142,3902,3902,3752,376-0.59%3,00086億2488万-1.61%53.596.06
02/132,3812,3902,3782,390+0.38%6,70086億7570万-1.16%53.916.1
02/122,4362,4362,3802,381-0.54%6,00086億4303万-1.61%53.76.08
02/082,4442,4442,3902,394-0.62%6,10086億9022万-1.2%546.11
02/072,4242,4502,4092,409-0.66%4,30087億4467万-0.66%54.336.15
02/062,4302,4352,4242,425-0.21%1,10088億275万-0.12%54.696.19
02/052,4402,4402,4242,430-0.04%1,50088億2090万+0.21%54.816.2
02/042,4412,4412,4102,431+0.45%3,60088億2453万+0.5%54.836.2
02/012,4362,4402,4182,4200%2,90087億8460万+0.08%54.586.18
01/312,4292,4302,4162,420+0.21%1,10087億8460万-0.04%54.586.18
01/302,4122,4422,4122,415+0.42%2,20087億6645万-0.33%54.476.16
01/292,4452,4452,4002,405-1.56%7,70087億3015万-0.91%54.246.14
01/282,4432,4432,4402,443+1.03%1,20088億6809万+0.49%55.16.23
01/252,4162,4182,4162,418+0.08%90087億7734万-0.66%54.546.17
01/242,4432,4432,4162,416-0.17%1,90087億7008万-0.94%54.496.17
01/232,4202,4202,4152,420+0.37%70087億8460万-0.94%54.586.18
01/222,4192,4192,4102,411-0.33%70087億5193万-1.47%54.386.15
01/212,4232,4242,4102,419+0.42%1,70087億8097万-1.31%54.566.17
01/182,4082,4202,4082,409+0.04%50087億4467万-1.87%54.336.15
01/172,4322,4322,4082,408-0.29%1,70087億4104万-2.11%54.316.15
01/162,4082,4272,4082,415+0.33%1,50087億6645万-1.99%54.476.16
01/152,4292,4292,4062,407-0.82%1,60087億3741万-2.47%54.296.14
01/112,4302,4372,4272,427-0.12%70088億1001万-1.9%54.746.19
01/102,4522,4572,4262,430-0.9%2,20088億2090万-2.02%54.816.2
01/092,4502,4602,4252,452+0.08%1,10089億76万-1.29%55.36.26
01/082,4552,4642,4502,450-0.2%90088億9350万-1.53%55.266.25
01/072,4702,4702,4552,455+0.61%90089億1165万-1.48%55.376.27
01/042,4102,4452,3912,440-0.45%3,00088億5720万-2.24%55.036.23
2018
12/282,4742,4752,4102,451-0.93%80088億9713万-1.96%55.286.26
12/272,4952,4952,4002,474+5.28%2,00089億8062万-1.12%55.86.31
12/262,2952,3962,2952,350+2.98%2,20085億3050万-6.19%536
12/252,3002,3502,2002,282-5.9%10,20082億8366万-9.23%51.475.82
12/212,4502,4502,4102,425-1.9%5,60088億275万-4%54.696.19
12/202,4852,5022,4722,472-0.4%2,90089億7336万-2.37%55.756.31
12/192,5102,5102,4822,482-1.12%2,10090億966万-2.13%55.986.33
12/182,5032,5122,5012,510-0.12%2,00091億1130万-1.22%56.616.41