時価総額

2018/08/23~2019/01/23

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
01/231,8311,8711,8161,816+0.06%1,300110億4295万-5.07%7.740.97
01/221,8841,8841,8081,815-2.16%1,800110億3686万-5.81%7.740.97
01/211,8791,8881,8551,855-1.28%1,200112億8010万-4.38%7.910.99
01/181,8591,8791,8591,879+1.62%300114億2604万-3.64%8.011
01/171,8201,8491,8201,849+3.18%900112億4362万-5.52%7.880.99
01/161,8361,8371,7561,792-3.03%3,500108億9700万-8.9%7.640.96
01/151,8601,8601,8211,848-2.74%1,100112億3754万-6.62%7.880.99
01/111,8911,9001,8711,900+2.65%2,400115億5374万-4.57%8.11.01
01/101,8981,8981,8511,851-2.48%1,000112億5578万-7.4%7.890.99
01/091,8981,8981,8961,898+1.12%500115億4158万-5.48%8.091.01
01/081,8661,8771,8661,877+0.75%500114億1388万-6.94%81
01/071,8301,8691,8301,863+2.93%3,800113億2875万-8.05%7.940.99
01/041,8051,8221,7711,810-2.9%3,300110億646万-11.06%7.710.97
2018
12/281,8151,8641,7821,864+2.7%1,500113億3483万-8.76%7.940.99
12/271,8001,8801,7851,815+3.13%3,100110億3686万-11.46%7.740.97
12/261,7001,8451,7001,760+2.92%5,900107億241万-14.6%7.50.94
12/251,7801,7801,6801,710-9.04%10,900103億9837万-17.63%7.290.91
12/211,8851,9011,8001,880-2.29%7,800114億3212万-10.31%8.011
12/201,9861,9861,9201,924-5.27%8,800116億9969万-8.73%8.21.03
12/192,0902,0902,0302,031-3.56%6,100123億5034万-4.29%8.661.08
12/182,1332,1332,0932,106-1.86%3,100128億641万-0.99%8.981.12
12/172,1902,1902,1382,146-2.19%3,100130億4965万+0.7%9.151.14
12/142,1862,1942,1842,194+0.32%1,300133億4153万+2.91%9.351.17
12/132,1552,1952,1552,187+1.34%2,900132億9897万+2.58%9.321.17
12/122,1602,1812,1452,158-0.09%6,000131億2262万+1.36%9.21.15
12/112,1692,1692,1502,160+1.36%3,800131億3478万+1.6%9.211.15
12/102,1162,1492,0802,131+0.71%3,300129億5844万+0.33%9.081.14
12/072,1382,1382,0652,116+2.82%6,100128億6722万-0.42%9.021.13
12/062,1402,1402,0582,058-1.91%2,200125億1453万-2.97%8.771.1
12/052,0552,1202,0552,098-0.14%4,000127億5777万-1.04%8.941.12
12/042,1282,1292,1012,101-1.27%1,900127億7601万-0.85%8.951.12
12/032,1052,1292,0972,128+1.48%2,800129億4019万+0.76%9.071.13
11/302,0912,1242,0912,097+0.29%1,400127億5168万-0.38%8.941.12
11/292,1192,1192,0812,091-1.23%2,800127億1520万-0.43%8.911.11
11/282,1372,1392,1172,117+1.05%1,300128億7330万+0.71%9.021.13
11/272,0912,1282,0902,095-0.24%2,000127億3952万-0.33%8.931.12
11/262,0002,1001,9662,100+4.37%2,900127億6993万-0.24%8.951.12
11/221,9902,0321,9802,012-1.66%4,200122億3481万-4.55%8.581.07
11/212,0512,1012,0372,046-1.49%3,600124億4156万-3.35%8.721.09
11/202,0972,0972,0512,077-3.26%4,100126億3007万-2.17%8.851.11
11/192,1112,1612,0632,147-2.36%11,600130億5573万+0.85%9.151.14
11/162,1702,2392,1442,199+1.1%1,900133億7194万+3.19%9.371.17
11/152,1792,2772,1712,175-4.19%6,600132億2600万+1.97%9.271.16
11/142,1502,3002,1232,270+4.51%6,600138億368万+6.22%9.681.21
11/132,1502,1982,1232,172-1.27%2,700132億775万+1.4%9.261.16
11/122,2242,2242,1612,200+1.85%2,500133億7802万+2.56%9.381.17
11/092,1922,1922,1412,160-1.82%1,000131億3478万+0.65%9.211.15
11/082,2002,2532,1812,200+3.82%3,000133億7802万+2.09%9.381.17
11/072,0632,1602,0632,119+2.02%3,800128億8546万-1.85%9.031.13
11/062,1742,1742,0772,077-2.26%600126億3007万-4.42%8.851.11
11/052,1052,1502,1052,125-1.02%3,300129億2195万-2.88%9.061.13
11/022,0342,2322,0202,147+6.6%9,700130億5573万-2.36%9.151.14
11/012,0412,0451,9952,014-1.32%2,800122億4697万-8.62%8.581.07
10/312,0112,0742,0112,041-0.68%800124億1115万-7.65%8.71.09
10/301,9022,0701,8622,055+5.98%11,400124億9629万-7.22%8.761.1
10/291,9421,9421,8001,939-0.21%12,800117億9090万-12.74%8.261.03
10/262,0002,0011,8851,943-2.31%14,400118億1522万-12.83%8.281.04
10/252,0502,0651,9771,989-6.44%18,500120億9494万-10.85%8.481.06
10/242,1112,1622,1062,126+0.71%2,200129億2803万-4.66%9.061.13
10/232,1562,1572,1002,111-3.12%5,700128億3682万-4.91%91.13
10/222,1592,2202,1592,179-0.18%3,500132億5032万-1.4%9.291.16
10/192,1952,1972,1702,183-1.93%7,200132億7464万-0.73%9.31.16
10/182,1882,2492,1802,226+0.72%8,700135億3612万+1.78%9.491.19
10/172,2232,2262,1402,210-0.81%6,100134億3883万+1.66%9.421.18
10/162,1802,2282,1342,228+1.87%6,700135億4828万+3.1%9.51.19
10/152,2192,2582,1842,187-3.19%8,000132億9897万+1.91%9.321.17
10/122,2702,2702,2312,259-0.48%6,600137億3679万+5.96%9.631.2
10/112,1372,3002,1372,270-4.9%12,400138億368万+7.38%9.681.21
10/102,2392,3992,2392,387+6.66%6,200145億1515万+13.83%10.171.27
10/092,1662,2382,1302,238-0.49%18,400136億909万+7.86%9.541.19
10/052,3302,3562,2012,249-5.42%11,900136億7598万+9.17%9.591.2
10/042,3242,3782,3032,378+3.35%6,300144億6042万+16.34%10.141.27
10/032,4212,4382,2952,301-6.69%12,700139億9219万+13.8%9.811.23
10/022,4702,4992,4562,466+0.65%4,500149億9554万+23.24%10.511.31
10/012,4022,4512,4002,450+2.13%19,400148億9825万+24.11%10.441.31
09/282,2232,4242,2232,399+6.06%18,200145億8812万+23.09%13.311.42
09/272,2312,2912,2112,262+3.71%4,800137億5504万+17.45%12.551.34
09/262,1782,2202,1522,181+0.97%6,900132億6248万+14.37%12.11.29
09/252,2942,2942,1452,160-2.96%19,600131億3478万+14.23%11.981.28
09/212,2202,3042,1912,226+4.85%25,300135億3612万+18.59%12.351.32
09/202,0402,1302,0402,123+6.31%32,300129億979万+13.96%11.781.26
09/191,9502,0001,9291,997+2.46%14,300121億4359万+7.71%11.081.18
09/181,9001,9491,8311,949+3.95%37,900118億5171万+5.35%10.811.15
09/141,8611,8791,8571,875+0.75%1,900114億172万+1.68%10.41.11
09/131,8751,8971,8611,861-2%2,000113億1659万+1.03%10.321.1
09/121,9001,9171,8401,8990%4,600115億4766万+3.32%10.531.12
09/111,8991,8991,8701,899-0.05%5,900115億4766万+3.6%10.531.12
09/101,8901,9001,8791,900+0.53%2,600115億5374万+4%10.541.12
09/071,8401,8931,8401,890+3%8,600114億9293万+3.79%10.481.12
09/061,8421,8431,8331,835-0.43%2,800111億5848万+1.05%10.181.09
09/051,8201,8471,8201,843+1.26%2,700112億713万+1.65%10.221.09
09/041,8121,8591,8121,820-0.44%2,300110億6727万+0.5%10.11.08
09/031,8351,8401,8151,828-0.87%1,600111億1592万+1.11%10.141.08
08/311,8481,8681,8431,844-0.91%5,300112億1321万+2.16%10.231.09
08/301,8411,8941,8411,861+0.59%2,200113億1659万+3.39%10.321.1
08/291,8201,8551,8201,850+1.65%4,600112億4970万+3.06%10.261.09
08/281,8181,8441,8011,820+1.68%6,600110億6727万+1.68%10.11.08
08/271,8091,8091,7901,790-0.56%1,900108億8484万+0.28%9.931.06
08/241,7911,8031,7781,800-0.61%1,400109億4565万+1.01%9.981.06
08/231,8201,8211,7411,811-0.39%3,500110億1254万+1.86%10.051.07