時価総額

2019/09/09~2020/02/07

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
02/075,1035,1285,0835,112+0.16%732,9002兆4720億+1.97%25.231.54
02/065,0995,1305,0665,104+0.85%1,082,9002兆4682億+1.88%25.191.54
02/055,0475,0905,0415,061+0.8%1,177,4002兆4474億+1.04%24.971.53
02/044,9715,0214,9475,0210%1,052,3002兆4280億+0.24%24.781.52
02/035,0655,0805,0065,021-1.28%1,071,0002兆4280億+0.22%24.781.52
01/315,1305,1405,0605,086+1.01%1,408,9002兆4595億+1.46%25.11.54
01/305,0025,0574,9975,035-0.02%908,0002兆4348億+0.42%24.851.52
01/295,0835,0835,0125,036-0.28%916,1002兆4353億+0.34%24.851.52
01/285,0505,0725,0305,050-1%898,8002兆4421億+0.52%24.921.53
01/275,0495,1145,0135,101-0.14%956,4002兆4667億+1.47%25.171.54
01/245,0735,1355,0675,108+0.41%1,088,1002兆4701億+1.55%25.211.54
01/235,0525,1195,0455,087-0.41%1,147,6002兆4600億+1.07%25.11.54
01/225,0205,1275,0155,108+2.86%2,014,5002兆4701億+1.51%25.211.54
01/214,9935,0204,9524,966-0.62%883,3002兆4014億-1.33%24.511.5
01/205,0455,0454,9944,997-0.14%495,4002兆4164億-0.87%24.661.51
01/174,9955,0244,9925,004+0.66%956,7002兆4198億-0.87%24.691.51
01/164,9904,9954,9384,971+0.63%668,1002兆4039億-1.64%24.531.5
01/154,9494,9784,9184,940-0.66%890,8002兆3889億-2.47%24.381.49
01/144,9634,9784,9334,973+0.38%950,5002兆4048億-2.07%24.541.5
01/104,9835,0014,9274,954+0.14%910,8002兆3956億-2.67%24.451.5
01/094,9294,9554,9054,947+0.57%1,008,2002兆3922億-3.04%24.411.49
01/084,8994,9424,8664,919+0.45%1,699,5002兆3787億-3.83%24.271.49
01/074,9134,9134,8654,897+0.84%1,173,3002兆3681億-4.52%24.171.48
01/064,9284,9484,8464,856-2.55%1,032,5002兆3482億-5.54%23.961.47
2019
12/305,0225,0364,9834,983-0.84%590,1002兆4097億-3.34%16.051.83
12/275,0405,0475,0225,025-1.08%602,7002兆4300億-2.8%16.191.85
12/265,0505,0835,0415,080+0.59%782,4002兆4566億-1.97%16.361.87
12/255,0465,0715,0365,050-0.16%574,0002兆4421億-2.73%16.271.86
12/245,0755,0905,0475,058-0.59%785,1002兆4459億-2.81%16.291.86
12/235,1515,1635,0745,088-0.8%1,136,9002兆4604億-2.4%16.391.87
12/205,1435,1685,1295,129-0.25%1,000,2002兆4803億-1.74%16.521.89
12/195,1265,1655,1245,142-0.64%852,2002兆4865億-1.63%16.561.89
12/185,1775,2005,1395,175+0.9%1,039,9002兆5025億-1.07%16.671.9
12/175,1645,1825,1065,129-0.49%1,268,3002兆4803億-1.99%16.521.89
12/165,1815,1905,1305,154-0.52%1,070,5002兆4924億-1.62%16.61.89
12/135,1335,1925,1105,181+1.99%2,124,1002兆5054億-1.24%16.691.9
12/125,1225,1315,0575,080-1.11%1,306,7002兆4566億-3.16%16.361.87
12/115,1895,2085,1085,137-0.23%1,439,2002兆4841億-2.15%16.551.89
12/105,1895,2095,1495,149-0.41%912,4002兆4899億-1.96%16.591.89
12/095,2205,2215,1595,170+0.14%975,8002兆5001億-1.82%16.651.9
12/065,2345,2405,1585,163-1.43%1,194,6002兆4967億-2.16%16.631.9
12/055,2805,2805,2225,238-0.68%843,9002兆5330億-0.93%16.871.93
12/045,2465,2765,2345,274+0.06%766,2002兆5504億-0.4%16.991.94
12/035,2575,3065,2575,271+0.09%986,7002兆5489億-0.55%16.981.94
12/025,2735,3025,2525,2660%889,5002兆5465億-0.74%16.961.94
11/295,2915,3035,2495,2660%816,2002兆5465億-0.87%16.961.94
11/285,2205,2745,2155,266+1.25%751,1002兆5465億-0.98%16.961.94
11/275,2405,2555,2015,201+0.02%963,8002兆5151億-2.33%16.751.91
11/265,3205,3445,2005,200-2.99%1,999,7002兆5146億-2.46%16.751.91
11/255,3465,3715,3285,360+0.66%572,1002兆5920億+0.47%17.271.97
11/225,3385,3795,3215,325-0.26%780,6002兆5750億-0.24%17.151.96
11/215,3355,3925,2845,339-0.21%1,374,5002兆5818億-0.07%17.21.96
11/205,2915,3545,2855,350+1.42%1,094,2002兆5871億+0.02%17.231.97
11/195,2955,3255,2575,275+0.13%599,8002兆5509億-1.48%16.991.94
11/185,2375,2855,2035,268-0.47%803,8002兆5475億-1.73%16.971.94
11/155,2845,3075,2545,293+0.95%993,6002兆5596億-1.36%17.051.95
11/145,2495,2755,2055,243+0.48%738,8002兆5354億-2.35%16.891.93
11/135,2645,2895,2185,218-1.38%1,144,6002兆5233億-2.88%16.811.92
11/125,2525,3045,2365,291-0.47%930,9002兆5586億-1.67%17.041.94
11/115,1955,3355,1865,316+2.43%1,344,4002兆5707億-1.24%17.121.95
11/085,2215,2765,1775,190+0.23%2,800,2002兆5098億-3.66%16.721.91
11/075,1695,2445,1535,178-0.06%2,265,9002兆5040億-4.02%16.681.9
11/065,2155,2565,1185,181-6.06%3,085,3002兆5054億-4.09%16.691.9
11/055,4845,5275,4315,515+1.6%1,644,7002兆6669億+1.94%17.762.03
11/015,4075,4435,3945,428-0.04%493,7002兆6249億+0.44%17.482
10/315,4505,4805,4175,4300%884,8002兆6258億+0.54%17.492
10/305,3895,4505,3875,430+0.69%1,161,8002兆6258億+0.57%17.492
10/295,4405,4425,3725,393-0.13%768,1002兆6079億-0.02%17.371.98
10/285,4005,4175,3795,400-0.68%549,7002兆6113億+0.15%17.391.98
10/255,4075,4425,4035,437+0.39%646,3002兆6292億+0.91%17.512
10/245,4685,4735,4075,416-0.55%701,8002兆6191億+0.63%17.451.99
10/235,3955,4685,3885,446+1.62%1,224,2002兆6336億+1.3%17.542
10/215,3085,3905,3065,359+1.3%601,9002兆5915億-0.13%17.261.97
10/185,3985,4035,2575,290-2.85%1,786,7002兆5581億-1.29%17.041.94
10/175,4005,4615,3975,445+0.2%1,359,8002兆6331億+1.74%17.542
10/165,5305,5785,4065,434-1.02%1,613,7002兆6278億+1.78%17.52
10/155,5335,5365,4515,490+0.18%1,291,2002兆6548億+3.1%17.682.02
10/115,4995,4995,4425,480+0.55%1,412,3002兆6500億+3.22%17.652.01
10/105,4045,4575,3655,450+0.83%1,265,0002兆6355億+3.01%17.562
10/095,3535,4155,3405,405+0.91%1,287,8002兆6137億+2.48%17.411.99
10/085,3725,3785,3185,356+0.13%1,084,6002兆5900億+1.88%17.251.97
10/075,3985,4095,3305,349-1.15%858,6002兆5867億+2.06%17.231.97
10/045,3585,4115,3225,411+1.06%889,6002兆6166億+3.6%17.431.99
10/035,3335,3725,3155,354-1%956,1002兆5891億+2.9%17.251.97
10/025,3905,4375,3745,408+0.39%836,2002兆6152億+4.3%17.421.99
10/015,3905,4125,3605,387+0.69%704,6002兆6050億+4.24%17.351.98
09/305,3755,3865,3255,350-0.76%1,124,1002兆5871億+3.86%17.231.97
09/275,4015,4265,3295,391+0.45%1,234,6002兆6070億+5.01%17.371.98
09/265,3455,3835,3125,367+0.28%1,530,1002兆5954億+4.95%17.291.97
09/255,3785,3905,3055,352-0.46%894,6002兆5881億+5.13%17.241.97
09/245,3095,3945,3035,377+1.34%1,304,7002兆6002億+6.08%17.321.98
09/205,3675,3805,2935,306-0.45%1,508,3002兆5659億+5.13%17.091.95
09/195,3605,4055,3135,330+0.19%1,244,9002兆5775億+6.05%17.171.96
09/185,2985,3805,2825,320+0.87%1,073,1002兆5726億+6.31%17.141.96
09/175,2785,2935,2285,274-0.06%1,393,3002兆5504億+5.84%16.991.94
09/135,2805,3095,2315,277+1.54%2,464,1002兆5518億+6.24%171.94
09/125,1955,2215,1705,197+0.31%1,479,3002兆5131億+4.97%16.741.91
09/115,0885,1875,0715,181+1.53%1,434,5002兆5054億+4.94%16.691.9
09/105,1125,1425,0915,103-0.62%861,0002兆4677億+3.74%16.441.88
09/095,0865,1355,0705,135+1.08%996,3002兆4832億+4.65%16.541.89