時価総額

2018/08/24~2019/01/24

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
20196/1, 株式分割 1→2
2019
01/24913923913921+0.71%13,000389億6285万-5.15%11.210.75
01/23925929915915-2.97%14,600386億8787万-6.21%11.130.75
01/22954954935943-1.15%13,400398億7241万-3.83%11.470.77
01/21954960950954+0.9%18,400403億3776万-2.9%11.610.78
01/18953955935945-1.41%35,000399億7817万-4.16%11.50.77
01/17951963935959+0.84%49,000405億4929万-3.18%11.670.78
01/16976977950951-2.56%23,800402億1085万-4.57%11.570.78
01/15970992961976-1.37%52,600412億6847万-2.64%11.870.8
01/119881,001981989+0.15%23,200418億3959万-1.98%12.040.81
01/109991,010979988-1.5%38,200417億7613万-2.71%12.020.81
01/091,0241,0241,0011,003-2.05%36,400424億1070万-1.72%12.20.82
01/081,0151,0449931,0240%56,800432億9911万+0.05%12.460.84
01/079801,0249801,024+6.78%49,600432億9911万-0.24%12.460.84
01/04958966927959-0.98%32,000405億4929万-6.85%11.670.78
2018
12/28965969959968+0.16%17,200409億5118万-6.47%11.780.79
12/27952967925967+6.62%21,800408億8773万-7.07%11.760.79
12/26865916865907+3.54%36,000383億4943万-13.25%11.030.74
12/25854882848876+0.52%71,600370億3798万-16.94%10.660.72
12/21956960871871-9.22%67,400368億4760万-18.22%10.60.71
12/201,0031,003959960-4.91%41,600405億9159万-10.74%11.680.78
12/191,0121,0279901,009+0.05%28,600426億8569万-6.75%12.280.83
12/181,0401,0401,0061,009-3.4%33,000426億6453万-7.22%12.280.82
12/171,0491,0541,0401,044-0.71%21,800441億6636万-4.48%12.710.85
12/141,0731,0731,0421,052-0.94%39,600444億8365万-4.23%12.80.86
12/131,0441,0841,0421,062+2.21%27,200449億670万-3.76%12.920.87
12/121,0401,0491,0301,039+1.37%35,000439億3368万-6.1%12.640.85
12/111,0091,0301,0071,025+1.64%46,200433億4141万-7.79%12.470.84
12/101,0371,0371,0041,008-3.12%68,200426億4338万-9.76%12.270.82
12/071,0701,0701,0321,041-1.84%42,200440億1829万-7.43%12.660.85
12/061,0811,0851,0491,060-3.2%39,600448億4324万-6.19%12.90.87
12/051,0891,1101,0831,095-1.71%34,200463億2391万-3.61%13.330.9
12/041,1401,1411,1111,114-2.19%23,200471億2770万-2.19%13.560.91
12/031,1391,1531,1321,139+0.75%18,400481億8533万+0.09%13.860.93
11/301,1091,1311,1091,131+1.98%11,400478億2574万-0.66%13.760.92
11/291,1091,1261,1091,109+1.37%25,000468億9503万-2.59%13.490.91
11/281,0961,0981,0821,094+0.78%25,800462億6045万-4.16%13.310.89
11/271,1151,1151,0821,085-1.41%39,200459億86万-5.16%13.210.89
11/261,1011,1091,0921,101-0.81%13,000465億5659万-4.3%13.40.9
11/221,0961,1111,0961,110+1.28%12,000469億3733万-3.94%13.50.91
11/211,0861,1071,0731,096-0.59%26,000463億4506万-5.56%13.330.9
11/201,1091,1151,0951,102-2.09%49,200466億2005万-5.65%13.410.9
11/191,1301,1341,1071,126-1.36%23,000476億1421万-4.05%13.70.92
11/161,1381,1591,1261,141+0.35%22,600482億6994万-3.06%13.890.93
11/151,1301,1381,1121,137+0.57%22,800481億72万-3.89%13.840.93
11/141,1461,1471,1181,131+0.04%28,400478億2574万-4.92%13.760.92
11/131,1241,1371,1121,130-1.65%17,800478億458万-5.68%13.750.92
11/121,1631,1751,1331,149-1.54%28,200486億838万-4.81%13.990.94
11/091,1741,1881,1611,167-0.81%10,400493億6987万-4.11%14.20.95
11/081,1511,1901,1511,177+2.57%14,400497億7176万-4.04%14.320.96
11/071,1891,1891,1411,147-2.17%27,200485億2377万-7.05%13.960.94
11/061,1871,1921,1611,173-0.13%21,000496億254万-5.6%14.270.96
11/051,1831,1921,1661,174-1.01%26,000496億6600万-6%14.290.96
11/021,1831,1971,1671,186+0.55%27,800501億7366万-5.57%14.440.97
11/011,2001,2151,1791,180-2.2%30,800498億9868万-6.54%14.360.96
10/311,1841,2131,1691,206+3.08%25,200510億1976万-5.04%14.680.99
10/301,2021,2021,1331,170+6.22%65,000494億9678万-8.31%14.240.96
10/291,1261,1521,1011,102-1.96%30,200465億9889万-14.01%13.410.9
10/261,1551,1551,1181,124-0.58%40,200475億2960万-12.84%13.680.92
10/251,1681,1811,1241,130-5.24%38,800478億458万-12.81%13.750.92
10/241,1801,2081,1661,193+1.15%28,000504億4864万-8.27%14.520.98
10/231,2151,2151,1741,179-2.92%36,600498億7753万-9.38%14.350.96
10/221,2251,2321,1921,215-0.82%20,600513億7935万-6.65%14.780.99
10/191,2421,2421,2151,225-2.59%23,200518億240万-5.74%14.91
10/181,2871,2891,2551,257-2.33%27,400531億7731万-3.23%15.31.03
10/171,2381,2871,2351,287+5.1%25,400544億4646万-0.77%15.671.05
10/161,2201,2471,2101,225+0.41%27,600518億240万-5.37%14.91
10/151,2781,2781,2171,220-5.47%40,200515億9088万-5.83%14.841
10/121,2901,3091,2831,290+0.04%26,600545億7338万-0.39%15.71.06
10/111,3491,3491,2901,290-4.9%40,400545億5222万-0.19%15.71.05
10/101,3751,3801,3561,356-0.62%18,600573億6550万+5.03%16.511.11
10/091,3661,3971,3621,365-1.27%35,400577億2509万+6.02%16.611.12
10/051,3941,4101,3781,382-2.19%27,800584億6543万+7.72%16.821.13
10/041,3801,4211,3801,413+4.01%58,600597億7688万+10.48%17.21.16
10/031,3571,3801,3531,359+0.15%35,200574億7126万+6.8%16.541.11
10/021,3691,3831,3531,357+0.41%34,200573億8665万+7.06%16.511.11
10/011,3351,3671,3351,351+0.63%15,200571億5398万+7.22%16.441.11
09/281,3501,3521,3251,343+0.07%31,400567億9439万+7.14%16.341.1
09/271,3531,3621,3191,342-2.65%31,800567億5208万+7.66%16.331.1
09/261,3401,3801,3361,378+1.14%34,200582億9621万+11.22%16.771.13
09/251,2951,3631,2901,363+5.21%69,000576億4048万+10.77%16.581.11
09/211,2981,3071,2801,295-0.19%30,400547億8490万+5.97%15.761.06
09/201,3231,3231,2831,298-0.08%40,600548億9066万+6.53%15.791.06
09/191,2391,3021,2351,299+5.4%27,800549億3297万+6.96%15.811.06
09/181,2031,2401,1911,232+2.37%22,200521億1969万+1.57%151.01
09/141,1751,2181,1751,204+2.43%34,600509億1400万-0.78%14.650.98
09/131,1841,1951,1701,175-0.55%13,200497億831万-3.29%14.30.96
09/121,2121,2121,1701,182-2.56%18,800499億8329万-3.08%14.380.97
09/111,2211,2211,1911,213-0.74%12,200512億9474万-0.86%14.760.99
09/101,2091,2261,2041,222+1.03%14,800516億7549万-0.45%14.871
09/071,2201,2201,2011,209-1.95%14,400511億4667万-1.71%14.720.99
09/061,2211,2361,2111,233+0.94%21,600521億6199万0%15.011.01
09/051,2201,2291,2101,222-1.01%20,200516億7549万-1.09%14.871
09/041,2661,2661,2201,234-1.83%19,000522億430万-0.4%15.021.01
09/031,2571,2611,2451,257+0.16%26,200531億7731万+1.21%15.31.03
08/311,2591,2631,2451,255-0.24%15,400530億9270万+0.8%15.281.03
08/301,2781,2781,2521,258-1.87%17,800532億1962万+0.8%15.311.03
08/291,2391,2821,2391,282+3.51%23,200542億3494万+2.4%15.61.05
08/281,2331,2501,2331,239+0.61%16,200523億9467万-1.39%15.071.01
08/271,2001,2361,2001,231+3.19%16,400520億7738万-2.38%14.981.01
08/241,1911,2011,1851,193+1.19%14,400504億6980万-5.69%14.520.98