時価総額

2019/02/18~2019/07/17

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
07/175,0385,0544,9865,020-0.26%1,306,4002兆4276億+1.99%16.171.85
07/165,0905,1154,9865,033-0.87%1,735,6002兆4338億+2.3%16.211.85
07/125,0705,0985,0515,077+1.54%1,656,0002兆4551億+3.28%16.351.87
07/115,0255,0344,9805,000-0.48%1,173,5002兆4179億+1.9%16.111.84
07/104,9615,0344,9545,024+1.27%1,813,6002兆4295億+2.51%16.181.85
07/094,8644,9684,8644,961+2.63%1,743,8002兆3990億+1.37%15.981.82
07/084,8004,8404,8004,834+0.67%1,430,0002兆3376億-1.08%15.571.78
07/054,8334,8414,7854,802-0.95%1,179,6002兆3221億-1.72%15.471.76
07/044,8394,8874,8264,848+0.71%1,283,5002兆3444億-0.76%15.621.78
07/034,8544,8694,8044,814-0.74%1,111,7002兆3279億-1.37%15.511.77
07/024,8554,8734,8214,850-0.39%1,670,5002兆3453億-0.61%15.621.78
07/014,8634,8764,8454,869+0.5%1,070,4002兆3545億-0.25%15.681.79
06/284,8264,8454,7844,845+0.12%1,722,9002兆3429億-0.8%15.611.78
06/274,8104,8394,7764,839-0.1%1,366,6002兆3400億-1%15.591.78
06/264,8034,8544,7924,844-1.32%1,080,9002兆3424億-1%15.61.78
06/254,9014,9574,8914,909-0.22%856,6002兆3739億+0.31%15.811.8
06/244,9274,9424,8954,920-0.53%587,3002兆3792億+0.59%15.851.81
06/214,9554,9644,9114,946+0.84%1,932,7002兆3918億+1.25%15.931.82
06/204,9724,9914,9014,905-1.92%1,035,0002兆3719億+0.59%15.81.8
06/195,0025,0154,9735,001+1.58%1,275,5002兆4184億+2.73%16.111.84
06/184,9194,9494,9064,923+0.12%759,6002兆3806億+1.32%15.861.81
06/174,8924,9474,8854,917-0.2%778,9002兆3777億+1.38%15.841.81
06/144,9554,9704,8524,927-0.14%1,592,9002兆3826億+1.82%15.871.81
06/134,9944,9954,9284,934-1.3%996,2002兆3860億+2.22%15.891.81
06/124,9565,0094,9424,999+0.36%1,085,3002兆4174億+3.74%16.11.84
06/114,9564,9884,9444,981+1.1%767,4002兆4087億+3.6%16.041.83
06/104,8864,9394,8834,927+1.59%1,037,6002兆3826億+2.6%15.871.81
06/074,8444,8544,8194,8500%992,1002兆3453億+1.06%15.621.78
06/064,8854,8884,8384,850-0.12%906,3002兆3453億+1.08%15.621.78
06/054,8844,9134,8364,856+1.38%1,582,6002兆3482億+1.21%15.641.78
06/044,8504,8624,7524,790-0.48%1,653,1002兆3163億-0.17%15.431.76
06/034,7554,8134,7484,813+0.75%1,174,5002兆3274億+0.29%15.51.77
05/314,7234,7844,7124,777+0.67%1,759,9002兆3100億-0.5%15.391.76
05/304,7864,7904,7144,745-0.77%1,071,5002兆2946億-1.23%15.281.74
05/294,8064,8344,7764,782-1.87%1,025,9002兆3125億-0.62%15.41.76
05/284,9134,9154,8524,873-1.44%1,349,3002兆3565億+1.14%15.71.79
05/274,9214,9564,9094,944+0.1%628,2002兆3908億+2.59%15.931.82
05/244,9504,9704,8944,939-0.82%1,286,2002兆3884億+2.6%15.911.82
05/234,8534,9804,8534,980+2.62%1,639,7002兆4082億+3.58%16.041.83
05/224,8784,8784,8354,853+0.21%1,841,8002兆3468億+1.13%15.631.78
05/214,8314,8634,7724,843+1.42%1,667,7002兆3420億+1.02%15.61.78
05/204,7264,7854,7134,775+1.1%833,7002兆3091億-0.33%15.381.76
05/174,7504,7544,7104,723+0.36%1,006,9002兆2839億-1.4%15.211.74
05/164,7464,7584,6704,706-1.42%1,159,2002兆2757億-1.86%15.161.73
05/154,7014,7744,6654,774+1.9%1,360,3002兆3086億-0.58%15.381.75
05/144,6024,6964,6024,685+0.99%1,367,4002兆2655億-2.56%15.091.72
05/134,6294,6604,5774,639+0.24%1,000,5002兆2433億-3.72%14.941.71
05/104,6674,6944,5414,628-2.2%2,016,0002兆2380億-4.18%14.911.7
05/094,9504,9604,6884,732-0.13%2,123,0002兆2883億-2.15%15.241.74
05/084,8164,8204,6924,738-2.09%1,696,9002兆2912億-2.17%15.261.74
05/074,8694,8724,7804,839+0.21%1,951,6002兆3400億-0.17%15.591.78
04/264,8084,8294,7734,829-0.39%1,062,5002兆3352億-0.27%15.561.77
04/254,8604,8764,8234,848+0.44%798,8002兆3444億+0.1%15.621.78
04/244,8774,9064,8084,827-0.96%891,0002兆3342億-0.31%15.551.77
04/234,8224,8824,8204,874+1.1%901,3002兆3569億+0.74%15.71.79
04/224,8064,8444,7964,821-0.37%613,0002兆3313億-0.23%15.531.77
04/194,9074,9074,8284,839-0.51%491,4002兆3400億+0.25%15.591.78
04/184,9154,9294,8534,864-1.52%1,071,3002兆3521億+0.89%15.671.79
04/174,9614,9614,9114,939-0.04%1,471,9002兆3884億+2.55%15.911.82
04/164,9434,9744,9254,941+0.8%1,527,1002兆3893億+2.72%15.921.82
04/154,8944,9224,8684,902+1.89%1,367,6002兆3705億+2.13%15.791.8
04/124,8564,8564,7394,811+0.25%1,676,5002兆3265億+0.46%15.51.77
04/114,7134,8044,7134,799+1.05%1,254,2002兆3207億+0.27%15.461.76
04/104,7264,7784,7124,749+0.61%1,278,0002兆2965億-0.77%15.31.75
04/094,7264,7304,6974,720-1.07%983,7002兆2825億-1.44%15.21.73
04/084,7904,8024,7614,771+0.46%627,3002兆3071億-0.54%15.371.75
04/054,8454,8504,7354,749-2.08%1,351,9002兆2965億-1.06%15.31.75
04/044,8714,8714,8034,850-0.66%933,4002兆3453億+1%15.621.78
04/034,8914,9114,8524,882-0.79%1,576,4002兆3608億+1.67%15.731.79
04/024,9654,9814,9114,921-0.3%1,297,8002兆3797億+2.48%15.851.81
04/015,0005,0184,9304,936+0.12%1,370,4002兆3869億+2.83%15.91.81
03/294,8214,9324,8154,930+2.82%1,790,4002兆3840億+2.79%15.881.81
03/284,8614,8834,7814,795-2.38%1,528,2002兆3187億+0.08%15.451.76
03/274,8834,9164,8414,912+1.53%1,619,2002兆3753億+2.48%15.821.81
03/264,7314,8484,7274,838+2.94%1,654,2002兆3395億+1.04%15.581.78
03/254,7874,7914,6834,700-3.11%1,112,9002兆2728億-1.78%15.141.73
03/224,8904,8924,8254,851+0.39%1,382,9002兆3458億+1.34%15.631.78
03/204,7504,8324,7314,832+2.2%1,138,8002兆3366億+1.13%15.561.78
03/194,6994,7354,6924,728+0.11%1,180,4002兆2863億-0.9%15.231.74
03/184,7324,7594,7054,723+0.77%1,276,9002兆2839億-0.96%15.211.74
03/154,6904,7074,6714,687-0.04%1,469,2002兆2665億-1.6%15.11.72
03/144,7934,7984,6834,689-0.97%1,321,3002兆2675億-1.59%15.11.72
03/134,7734,7994,7214,735-1.31%1,378,7002兆2897億-0.67%15.251.74
03/124,7594,8224,7554,798+2.17%1,625,6002兆3202億+0.73%15.461.76
03/114,6614,7264,6554,696+1.82%1,414,5002兆2709億-1.24%15.131.73
03/084,6794,7154,6094,612-2.62%2,721,6002兆2302億-2.88%14.861.7
03/074,6654,7504,6644,736-1.44%1,757,2002兆2902億-0.23%15.261.74
03/064,8744,8864,7974,805-0.64%1,317,4002兆3236億+1.39%15.481.77
03/054,8994,9194,8234,836-1.41%931,0002兆3386億+2.41%15.581.78
03/044,9194,9344,8754,905+0.99%1,064,7002兆3719億+4.38%15.81.8
03/014,8174,8644,8164,857+1.04%1,002,0002兆3487億+3.87%15.651.79
02/284,8714,8744,8004,807-0.8%1,087,7002兆3245億+3.22%15.481.77
02/274,8454,8724,8344,846-0.59%1,720,0002兆3434億+4.39%15.611.78
02/264,8574,8824,8354,875-0.06%948,3002兆3574億+5.38%15.71.79
02/254,8744,8874,8404,878+1.18%957,2002兆3589億+5.86%15.711.79
02/224,8384,8574,8174,821-0.04%1,013,1002兆3313億+5.03%15.531.77
02/214,8024,8484,7784,823-0.12%1,132,7002兆3323億+5.51%15.541.77
02/204,7884,8294,7804,829+0.86%1,011,2002兆3352億+6.11%15.561.77
02/194,7454,7904,7134,788+0.4%924,5002兆3154億+5.74%15.421.76
02/184,7944,7944,7434,769+0.57%808,5002兆3062億+5.72%15.361.75