時価総額

2018/07/04~2018/11/27

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
11/27900901879884-1.23%603,400659億2292万-5.86%22.355.8
11/268919028708950%805,000667億4322万-5.29%22.635.88
11/22871898858895+3.23%672,100667億4322万-5.79%22.635.88
11/21871885865867-2.14%743,400646億5517万-9.21%21.925.69
11/20900901884886-2.64%477,700660億7206万-7.8%22.45.82
11/19903924899910-0.87%837,300678億6183万-5.7%23.015.97
11/16891925891918+3.03%761,200684億5841万-5.26%23.216.03
11/15880895845891-5.11%1,707,800664億4493万-8.43%22.535.85
11/14972976931939-2.29%627,900700億2446万-3.89%23.746.17
11/13944970936961+0.21%575,400716億6507万-1.94%24.36.31
11/12973984954959-1.94%380,000715億1592万-2.44%24.256.3
11/099911,002976978-2.4%418,200729億3282万-0.91%24.736.42
11/089861,0109761,002+4.05%665,900747億2258万+1.11%25.346.58
11/07965982952963-0.21%672,000718億1422万-3.22%24.356.32
11/06986988963965-1.33%347,500719億6336万-3.69%24.46.34
11/05976989967978-0.81%259,000729億3282万-3.07%24.736.42
11/02963986956986+1.86%481,200735億2941万-2.95%24.936.47
11/01965979948968+0.62%419,500721億8708万-5.28%24.486.36
10/31950962937962+3.55%409,400717億3964万-6.6%24.326.32
10/30880933874929+4.5%837,900692億7872万-10.5%23.496.1
10/29911929883889-3.05%589,800662億9578万-15.09%22.485.84
10/26961964907917-2.45%610,500683億8384万-13.25%23.196.02
10/25968974937940-5.62%640,200700億9903万-11.9%23.776.17
10/241,0071,016983996-0.8%383,400742億7514万-7.35%25.186.54
10/231,0281,0301,0011,004-3%295,300748億7173万-7.12%25.396.59
10/221,0191,0411,0141,035+2.07%310,800771億8351万-4.7%26.176.8
10/191,0001,0159951,014-1.07%298,900756億1746万-6.89%25.646.66
10/181,0081,0281,0081,025+1.49%445,900764億3777万-6.31%25.926.73
10/171,0121,0199971,010+1.3%444,900753億1917万-8.27%25.546.63
10/161,0001,010986997+0.2%320,700743億4971万-9.94%25.216.55
10/151,0221,024991995-3.59%460,100742億57万-10.6%25.166.53
10/129701,0389691,032+5.09%874,500769億5979万-7.86%26.096.78
10/11964997959982-3.44%804,000732億3111万-12.79%24.836.45
10/101,0491,0491,0141,017-1.17%431,900758億4118万-10.32%25.726.68
10/091,0531,0541,0221,029-3.2%509,300767億3606万-9.74%26.026.76
10/051,0711,0711,0541,063-1.48%728,500792億7156万-7.24%26.886.98
10/041,1001,1031,0761,079-2.44%547,200804億6474万-6.09%27.287.08
10/031,1301,1311,1001,106-2.38%530,600824億7822万-3.99%27.977.26
10/021,1421,1471,1311,133-1.13%327,700844億9170万-1.9%28.657.44
10/011,1391,1521,1291,146+0.79%435,100854億6116万-0.78%28.987.52
09/281,1551,1551,1301,137-0.87%440,600847億9000万-1.47%23.327.09
09/271,1551,1641,1411,147-1.21%279,200855億3573万-0.52%23.537.15
09/261,1411,1631,1371,161+0.17%494,100865億7976万+0.87%23.817.24
09/251,1511,1691,1401,159+0.7%1,009,600864億3061万+0.96%23.777.23
09/211,1591,1651,1501,1510%487,500858億3402万+0.26%23.617.18
09/201,1701,1711,1451,151-1.46%530,000858億3402万+0.26%23.617.18
09/191,1591,1681,1471,168+2.19%405,100871億177万+1.74%23.967.28
09/181,1491,1631,1221,143-0.61%495,700852億3744万-0.26%23.447.13
09/141,1251,1501,1171,150+3.14%506,200857億5945万+0.52%23.597.17
09/131,1181,1221,1041,115+1.09%389,200831億4938万-2.53%22.876.95
09/121,1461,1581,1011,103-4%902,400822億5450万-3.67%22.626.88
09/111,2001,2001,1411,149-4.25%1,030,600856億8488万+0.17%23.577.17
09/101,1991,2411,1831,200+3.72%1,813,000894億8812万+4.71%24.617.48
09/071,1371,1571,1271,157+1.22%346,500862億8147万+1.22%23.737.21
09/061,1701,1711,1431,143-3.22%405,400852億3744万+0.09%23.447.13
09/051,1811,1971,1811,181+0.08%319,300880億7123万+3.42%24.227.36
09/041,1811,2001,1771,180+0.08%455,000879億9665万+3.42%24.27.36
09/031,1891,1981,1711,179-0.08%371,900879億2208万+3.42%24.187.35
08/311,1581,1811,1581,180+0.94%280,800879億9665万+3.6%24.27.36
08/301,1541,1731,1531,169+2.01%362,000871億7635万+2.72%23.987.29
08/291,1551,1551,1191,146-0.78%334,200854億6116万+0.7%23.517.15
08/281,1701,1811,1481,155-0.69%407,000861億3232万+1.4%23.697.2
08/271,1481,1771,1461,163+2.02%777,800867億2891万+2.02%23.857.25
08/241,1281,1411,1081,140+1.51%295,500850億1372万+0.09%23.387.11
08/231,1031,1241,0981,123+2%205,000837億4597万-1.4%23.037
08/221,1101,1191,0881,101+0.18%429,300821億535万-3.42%22.586.87
08/211,1051,1181,0931,099-0.54%366,200819億5621万-3.85%22.546.85
08/201,1501,1671,1051,105-4.49%474,000824億365万-3.58%22.666.89
08/171,1621,1691,1381,157+1.58%431,000862億8147万+0.78%23.737.21
08/161,1461,1741,1261,139-1.3%714,600849億3914万-0.7%23.367.1
08/151,1271,1541,1131,154+4.25%502,700860億5774万+0.7%23.677.2
08/141,0981,1301,0971,107+0.91%464,500825億5279万-3.23%22.716.9
08/131,1351,1351,0751,097-5.27%900,500818億706万-4.11%22.56.84
08/101,1471,1631,1431,158+0.96%540,300863億5604万+1.22%23.757.22
08/091,1451,1471,1271,147+0.35%264,700855億3573万+0.61%23.537.15
08/081,1221,1431,1221,143+1.51%155,000852億3744万+0.35%23.447.13
08/071,1311,1351,1171,126-0.18%194,200839億6969万-1.05%23.17.02
08/061,1311,1421,1241,128-0.44%172,300841億1884万-0.88%23.147.03
08/031,1461,1471,1331,133-1.31%148,700844億9170万-0.61%23.247.07
08/021,1471,1601,1391,148+0.26%274,300856億1030万+0.61%23.557.16
08/011,1551,1601,1431,145-0.35%178,600853億8658万+0.53%23.497.14
07/311,1721,1721,1291,149-1.03%347,600856億8488万+0.97%23.577.17
07/301,1551,1681,1411,161+0.52%261,400865億7976万+2.02%23.817.24
07/271,1811,1811,1521,155-1.79%319,700861億3232万+1.4%23.697.2
07/261,1831,1971,1741,176-0.08%374,600876億9836万+3.16%24.127.33
07/251,1651,1771,1581,177+1.55%272,800877億7293万+3.25%24.147.34
07/241,1571,1691,1501,159+0.78%162,300864億3061万+1.67%23.777.23
07/231,1461,1581,1431,150+0.35%253,900857億5945万+0.79%23.597.17
07/201,1361,1461,1231,1460%262,400854億6116万+0.26%23.517.15
07/191,1621,1661,1461,146-1.63%194,700854億6116万+0.26%23.517.15
07/181,1801,1801,1611,165-0.94%177,000868億7805万+1.84%23.97.26
07/171,1681,1851,1601,176+1.47%536,300876億9836万+2.98%24.127.33
07/131,1501,1761,1461,159+3.11%611,500864億3061万+1.67%23.777.23
07/121,1061,1271,1021,124+1.26%226,500838億2054万-1.23%23.057.01
07/111,1001,1161,0881,1100%285,900827億7651万-2.29%22.776.92
07/101,1301,1311,0921,110-0.27%227,300827億7651万-2.12%22.776.92
07/091,0981,1241,0881,113+2.39%240,600830億23万-1.59%22.836.94
07/061,0751,0921,0651,087+0.83%233,900810億6132万-3.72%22.36.78
07/051,0991,1191,0671,078-2.18%375,400803億9016万-4.43%22.116.72
07/041,1181,1191,0961,102-2.39%309,600821億7993万-2.3%22.66.87