時価総額

2017/07/05～2017/11/29

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
2017
11/29577604577601+4.52%905,600249億9168万+12.34%2333.982.14
11/28581583562575-0.17%319,600239億1051万+8.49%2233.012.05
11/27568585566576+2.13%387,200239億5209万+9.51%2236.92.05
11/24572578564564-1.05%191,100234億5309万+8.05%2190.32.01
11/22566582564570+2.52%450,500237億259万+9.83%2213.62.03
11/21555560546556+1.46%215,200231億2042万+7.96%2159.231.98
11/20531557531548+2.05%247,600227億8775万+6.82%2128.161.95
11/17536547534537+0.75%144,500223億3033万+5.29%2085.441.91
11/16518540516533+0.95%267,800221億6400万+4.92%2069.911.9
11/15547549521528-4%375,800219億5608万+4.35%2050.491.88
11/14566569550550-3.51%274,200228億7092万+8.91%2135.931.96
11/135705835665700%665,500237億259万+13.55%2213.62.03
11/10536570536570+4.59%756,700237億259万+14.23%2213.62.03
11/09531550531545+1.87%582,600226億6300万+9.88%2116.511.94
11/08516548516535+1.52%938,600222億4717万+8.3%2077.671.9
11/07524539510527+0.76%651,400219億1450万+6.9%2046.611.87
11/06510540510523+3.98%1,064,700217億4817万+6.52%2031.071.86
11/02501506496503+0.4%236,600209億1650万+2.65%1953.41.79
11/01497501495501+1.62%245,900208億3333万+2.24%1945.631.78
10/31491496490493+0.41%115,500205億66万+0.61%1914.571.75
10/304934984914910%163,100204億1749万+0.2%1906.81.75
10/27489495488491+0.2%108,200204億1749万+0.2%1906.81.75
10/26488491482490-0.2%162,900203億7591万-0.2%1902.921.74
10/25495496488491-1.01%159,400204億1749万0%1906.81.75
10/24485498482496+3.12%255,400206億2541万+0.81%1926.221.76
10/23480484477481+0.42%174,200200億166万-2.24%1867.961.71
10/20482483477479-0.42%194,100199億1849万-2.64%1860.21.7
10/19483485480481-0.21%146,200200億166万-2.43%1867.961.71
10/18486488482482-0.82%114,400200億4324万-2.43%1871.851.71
10/17489494485486+0.21%144,200202億958万-1.62%1887.381.73
10/16484488481485+0.21%133,200201億6799万-1.82%1883.51.73
10/13487488484484-0.62%167,900201億2641万-2.22%1879.611.72
10/124904924864870%105,700202億5116万-1.81%1891.271.73
10/11488496487487-0.2%117,400202億5116万-1.81%1891.271.73
10/10491493488488-0.61%126,400202億9274万-1.81%1895.151.74
10/064924974884910%219,100204億1749万-1.6%1906.81.75
10/05495500491491-0.61%164,300204億1749万-2%1906.81.75
10/04500500493494-0.4%163,200205億4224万-1.59%1918.451.76
10/03496499494496+0.2%160,300206億2541万-1.59%1926.221.76
10/024985024944950%140,400205億8383万-1.98%1922.331.76
09/29495498494495-0.2%113,800205億8383万-1.98%1922.331.76
09/28497500494496+0.2%172,400206億2541万-1.78%1926.221.76
09/27497498493495-0.2%218,900205億8383万-2.17%1922.331.76
09/26496501496496-0.8%138,300206億2541万-1.78%1926.221.76
09/25505512499500+0.4%181,600207億9175万-0.99%1941.751.78
09/22507512496498-2.35%165,700207億858万-1.19%1933.981.77
09/21500517500510+2%279,100212億758万+1.19%1980.591.81
09/20498503496500-0.2%141,800207億9175万-0.6%1941.751.78
09/19496501495501+1.42%147,200208億3333万-0.2%1945.631.78
09/15484495484494+0.41%131,900205億4224万-1.4%1918.451.76
09/14494499488492-1.2%166,500204億5908万-1.8%1910.681.75
09/134995014974980%112,200207億858万-0.6%1933.981.77
09/12503503496498+1.01%114,200207億858万-0.4%1933.981.77
09/114945024934930%122,500205億66万-1.4%1914.571.75
09/08491499489493-1.2%195,500205億66万-1.6%1914.571.75
09/07501505495499-0.6%297,700207億5016万-0.4%1937.871.78
09/06483510478502+2.24%362,900208億7491万+0.2%1949.521.79
09/05509518489491-5.39%630,700204億1749万-2%1906.81.75
09/04533536513519-3.17%307,600215億8183万+3.59%2015.541.85
09/01537541533536-0.37%275,000222億8875万+6.99%2081.561.91
08/31530542528538+0.94%463,200223億7192万+7.39%2089.321.91
08/30533535527533+1.14%343,700221億6400万+6.6%2069.911.9
08/29519535518527+0.19%522,100219億1450万+5.61%2046.611.87
08/28510530506526+5.62%762,200218億7292万+5.41%2042.721.87
08/25501506498498-1.19%118,900207億858万0%1933.981.77
08/24496506493504+1.41%198,300209億5808万+1%1957.291.79
08/23487503486497+2.9%392,500206億6699万-0.4%1930.11.77
08/22489511483483-0.82%658,000200億8483万-3.4%1875.731.72
08/21491493486487-0.41%164,400202億5116万-2.79%1891.271.73
08/18482494481489+0.2%198,500203億3433万-2.78%1899.031.74
08/17487490479488-0.2%161,300202億9274万-3.17%1895.151.74
08/16482490477489+1.45%179,000203億3433万-3.36%1899.031.74
08/15481483475482+0.84%181,700200億4324万-4.93%1871.851.71
08/144714804634780%277,200198億7691万-6.09%1856.311.7
08/10488491474478-1.85%330,500198億7691万-6.27%1856.311.7
08/09495496487487-1.81%245,100202億5116万-4.88%1891.271.73
08/08497502495496+0.2%127,000206億2541万-3.5%1926.221.76
08/07498500495495-0.6%127,000205億8383万-3.88%1922.331.76
08/04497505497498-0.6%125,600207億858万-3.68%1933.981.77
08/03519519493501-1.57%470,700208億3333万-3.47%1945.631.78
08/02493509493509+3.88%292,600211億6600万-2.12%1976.71.81
08/01501506487490-2.2%400,300203億7591万-6.13%1902.921.74
07/31513515501501-2.34%361,600208億3333万-4.39%1945.631.78
07/28527535513513-2.47%457,300213億3233万-2.47%1992.241.83
07/27517531516526+1.74%310,700218億7292万-0.38%2042.721.87
07/265195195165170%70,800214億9866万-2.08%2007.771.84
07/25516519515517+0.39%101,500214億9866万-2.08%2007.771.84
07/245165185145150%97,800214億1550万-2.65%20001.83
07/21515519515515-0.19%149,700214億1550万-2.65%20001.83
07/20516521516516-0.19%159,500214億5708万-2.46%2003.891.84
07/19515522512517+0.39%134,700214億9866万-2.27%2007.771.84
07/185175195135150%167,500214億1550万-2.65%20001.83
07/14518523514515-0.96%190,400214億1550万-2.65%20001.83
07/13525528519520-1.14%262,300216億2342万-1.89%2019.421.85
07/12526530520526+0.38%236,900218億7292万-0.75%2042.721.87
07/115265265215240%110,900217億8975万-1.13%2034.961.86
07/10525528522524+0.38%120,800217億8975万-1.13%2034.961.86
07/07520526517522+0.38%150,400217億658万-1.32%2027.191.86
07/06525535519520-0.57%285,200216億2342万-1.7%2019.421.85
07/05523528517523-0.19%259,000217億4817万-0.95%2031.071.86