時価総額

2020/05/28～2020/10/22

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
2020
10/221,1781,2001,1781,200-0.66%3,20040億4280万-3.77%33.960.88
10/211,1811,2081,1811,208+1.17%1,30040億6975万-3.13%34.190.89
10/201,1791,2091,1791,194-0.08%2,00040億2258万-4.25%33.790.88
10/191,2091,2091,1941,195-0.58%2,20040億2595万-4.17%33.820.88
10/161,2011,2061,1971,202-1.07%4,40040億4953万-3.53%34.020.88
10/151,2151,2241,2081,215-0.49%2,70040億9333万-2.49%34.390.89
10/141,2321,2381,2131,221-0.73%3,50041億1354万-2.09%34.560.9
10/131,2361,2361,2161,230+1.15%3,70041億4387万-1.2%34.810.91
10/121,2341,2501,2161,216-2.56%7,30040億9670万-2.17%34.420.9
10/091,2781,2781,2451,248-2.42%3,60042億451万+0.56%35.320.92
10/081,2701,2791,2701,279+0.71%2,30043億895万+3.23%36.20.94
10/071,2771,2771,2611,270-0.39%1,30042億7863万+2.92%35.940.93
10/061,2551,2761,2551,275+0.39%2,50042億9547万+3.66%36.090.94
10/051,2731,2771,2541,270+1.28%3,60042億7863万+3.5%35.940.93
10/021,3081,3081,2541,254-4.27%12,70042億2472万+2.45%35.490.92
09/301,3251,3291,2871,310-1.13%7,30044億1339万+7.2%37.080.96
09/291,3011,3351,3011,325+0.15%5,00044億6392万+8.87%37.50.98
09/281,3821,3821,3011,323-2.58%15,00044億5718万+9.25%37.450.97
09/251,2881,3581,2711,358+6.43%15,00045億7510万+12.7%38.441
09/241,2501,2881,2411,276+2.16%10,90042億9884万+6.6%36.110.94
09/231,2301,2491,2251,249+1.96%8,70042億788万+4.69%35.350.92
09/181,2001,2261,2001,225+2.51%12,70041億2702万+2.94%34.670.9
09/171,2071,2101,1941,195-0.99%6,70040億2595万+0.59%33.820.88
09/161,2181,2181,2071,207-0.9%1,20040億6638万+1.6%34.160.89
09/151,2101,2181,2101,218+0.74%3,00041億344万+2.53%34.470.9
09/141,2021,2181,2011,209+0.75%3,80040億7312万+1.85%34.220.89
09/111,1881,2011,1881,2000%2,90040億4280万+1.27%33.960.88
09/101,1871,2001,1871,200+1.1%4,90040億4280万+1.52%33.960.88
09/091,1851,2031,1751,187-0.67%7,90039億9900万+0.59%33.60.87
09/081,2381,2381,1951,195-2.29%13,40040億2595万+1.36%33.820.88
09/071,1851,2501,1781,223+3.21%17,10041億2028万+4%34.610.9
09/041,1851,1861,1731,185+0.25%5,60039億9226万+1.11%33.540.87
09/031,1881,1881,1731,182+0.77%7,90039億8215万+0.94%33.450.87
09/021,1761,1901,1701,173-0.59%5,80039億5183万+0.17%33.20.86
09/011,1931,1951,1651,180+1.2%11,80039億7542万+0.68%33.40.87
08/311,1731,1841,1601,166-0.85%8,20039億2825万-0.6%330.86
08/281,1861,1941,1741,176-0.93%7,60039億6194万+0.17%33.280.87
08/271,2051,2071,1871,187-1.08%8,90039億9900万+1.02%33.60.87
08/261,1901,2001,1861,200+0.93%7,10040億4280万+2.13%33.960.88
08/251,1841,1901,1741,189+0.17%9,90040億574万+1.28%33.650.88
08/241,1751,1891,1741,187+1.11%5,80039億9900万+1.02%33.60.87
08/211,1701,1951,1601,174+0.17%11,20039億5520万-0.09%33.230.86
08/201,1741,1901,1621,172-0.34%7,00039億4846万-0.34%33.170.86
08/191,1761,2361,1621,176-0.08%20,40039億6194万-0.08%33.280.87
08/181,1731,1781,1631,177-0.08%9,20039億6531万0%33.310.87
08/171,1731,1931,1651,178+0.43%6,60039億6868万+0.08%33.340.87
08/141,1901,1901,1621,173-1.43%6,90039億5183万-0.42%33.20.86
08/131,2001,2111,1801,190-0.83%6,40040億911万+0.85%33.680.88
08/121,1401,2001,1401,200+1.18%20,10040億4280万+1.61%33.960.88
08/111,1611,1951,1601,186+2.33%12,90039億9563万+0.51%33.570.87
08/071,1441,1591,1431,159+1.31%9,40039億467万-1.78%32.80.85
08/061,1341,1491,1211,144-0.61%2,60038億5413万-3.21%32.380.84
08/051,1571,1751,1501,151-0.52%3,70038億7771万-2.79%32.580.85
08/041,1291,1721,1291,157+2.66%5,00038億9793万-2.45%32.750.85
08/031,1041,1281,1011,127+1.17%6,20037億9686万-5.29%31.90.83
07/311,1641,1781,0911,114-4.3%9,80037億5306万-6.93%31.530.82
07/301,1771,1801,1531,164-1.1%5,40039億2151万-3.32%32.940.86
07/291,1881,1881,1741,177-1.59%2,50039億6531万-2.73%33.310.87
07/281,2011,2161,1961,196-0.33%4,20040億2932万-1.48%33.850.88
07/271,2001,2131,2001,2000%4,20040億4280万-1.56%33.960.88
07/221,1961,2051,1851,200+0.33%4,40040億4280万-1.96%33.960.88
07/211,1711,1961,1691,196+1.27%2,70040億2932万-2.61%33.850.88
07/201,1951,2001,1651,181-0.42%6,30039億7878万-4.14%33.430.87
07/171,1991,1991,1831,186-1.17%2,00039億9563万-3.97%33.570.87
07/161,1991,2291,1961,2000%9,20040億4280万-3.07%33.960.88
07/151,2021,2031,1851,2000%2,50040億4280万-3.46%33.960.88
07/141,1881,2041,1701,200+1.01%7,80040億4280万-4%33.960.88
07/131,1741,1951,1661,188+1.19%5,40040億237万-5.49%33.620.87
07/101,2001,2001,1581,174-1.43%6,70039億5520万-7.19%33.230.86
07/091,2061,2111,1911,191-1.33%5,70040億1247万-6.44%33.710.88
07/081,2261,2261,2001,207-0.82%2,40040億6638万-5.78%34.160.89
07/071,2071,2201,1971,217+0.83%8,30041億7万-5.51%34.440.9
07/061,2001,2201,2001,207+1.43%9,50040億6638万-6.8%34.160.89
07/031,1821,2101,1741,190+0.34%7,40040億911万-8.67%33.680.88
07/021,2151,2151,1801,186-0.59%12,60039億9563万-9.53%33.570.87
07/011,2001,2171,1901,193-0.58%9,80040億1921万-9.55%33.770.88
06/301,2041,2221,1851,200-0.17%13,50040億4280万-9.64%33.960.88
06/291,2551,2551,2001,202-4.53%22,00040億4953万-10.03%34.020.88
06/261,2901,2901,2591,259-2.48%12,30042億4157万-6.39%35.630.93
06/251,3021,3021,2881,291-0.84%3,40043億4937万-4.3%36.540.95
06/241,2981,3101,2931,302+0.31%2,20043億8643万-3.56%36.850.96
06/231,2881,2981,2751,298+0.23%12,10043億7296万-3.78%36.740.96
06/221,3061,3201,2951,295-1.15%7,10043億6285万-3.93%36.650.95
06/191,3231,3231,2851,310-0.98%5,00044億1339万-2.89%37.080.96
06/181,3191,3231,2831,323+1.53%6,40044億5718万-1.85%37.450.97
06/171,2981,3111,2921,303+0.39%4,40043億8980万-3.19%36.880.96
06/161,2821,2981,2691,298+3.51%8,60043億7296万-3.71%36.740.96
06/151,2701,3011,2501,254-0.48%15,20042億2472万-7.11%35.490.92
06/121,2501,2941,2301,260-4.33%39,90042億4494万-7.01%35.660.93
06/111,3691,3691,3151,317-4.08%39,10044億3697万-3.02%37.280.97
06/101,3791,3881,3651,373-0.79%10,80046億2563万+1.1%38.861.01
06/091,3791,3901,3661,384+0.29%12,90046億6269万+2.14%39.171.02
06/081,3901,3991,3781,380-0.22%22,90046億4922万+2.15%39.061.02
06/051,3941,3941,3551,3830%13,60046億5932万+2.44%39.141.02
06/041,3851,4001,3711,383-0.14%10,20046億5932万+2.52%39.141.02
06/031,4021,4191,3741,385-1.14%16,80046億6606万+2.74%39.21.02
06/021,3971,4111,3851,401+0.36%10,40047億1996万+3.7%39.651.03
06/011,4001,4101,3671,396+0.22%12,90047億312万+3.33%39.511.03
05/291,3621,3991,3621,393+0.07%6,80046億9301万+2.8%39.431.03
05/281,4311,4381,3801,392-2.04%15,90046億8964万+2.73%39.41.02