時価総額

2018/11/30~2019/05/08

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
05/081,0751,0751,0361,041-3.21%76,600440億1829万+13.1%13.060.84
05/071,0421,0811,0181,075+5.24%88,800454億7781万+17.61%13.490.86
04/261,0271,0371,0071,022+9.43%165,600432億1450万+12.87%12.820.82
04/25929944919934+0.54%13,600394億9166万+3.84%11.710.75
04/24942942927929-1.38%17,000392億8014万+3.74%11.650.75
04/23927943923942+1.73%16,400398億3010万+5.79%11.810.76
04/22926936917926+0.22%14,000391億5322万+4.34%11.610.74
04/19935935917924-0.38%16,600390億6861万+4.82%11.590.74
04/18933940915927-0.64%19,200392億1668万+5.58%11.630.75
04/17919938915933+2.08%20,600394億7051万+6.75%11.710.75
04/16915921908914-0.6%11,200386億6672万+5.06%11.470.74
04/15897920897920+2.74%24,200388億9939万+6.06%11.540.74
04/12899899887895-0.61%13,200378億6292万+3.59%11.230.72
04/11898903886901+0.22%12,200380億9560万+4.22%11.30.72
04/10891903882899+0.39%15,800380億1099万+4.11%11.270.72
04/09897904887895-0.22%36,000378億6292万+3.71%11.230.72
04/08912912891897-1.27%15,600379億4753万+3.94%11.260.72
04/05892910890909+1.45%18,000384億3404万+5.27%11.40.73
04/04896901885896-0.5%17,400378億8407万+3.77%11.240.72
04/03882908876900+1.93%37,200380億7445万+4.29%11.290.72
04/02886893878883+0.8%23,600373億5526万+2.32%11.080.71
04/01854885853876+3.48%29,800370億5913万+1.15%10.990.7
03/29855855842847-0.24%13,400358億1113万-2.48%10.30.69
03/28860860838849-3.14%35,400358億9574万-2.58%10.330.69
03/27860880849876-0.34%38,800370億5913万+0.23%10.660.72
03/26857881857879+3.66%79,200371億8604万+0.34%10.70.72
03/25864865836848-2.81%63,200358億7459万-3.53%10.320.69
03/22840873840873+4.99%77,400369億1106万-0.96%10.620.71
03/20833838821831+0.79%38,400351億5541万-5.89%10.110.68
03/19842842810825-2.66%45,800348億8042万-6.94%10.040.67
03/18814847813847+6.74%49,600358億3228万-4.83%10.310.69
03/15832850794794-4.51%61,400335億6897万-11.04%9.660.65
03/14835837831831-0.24%13,800351億5541万-7.36%10.110.68
03/13841853830833-1.01%26,000352億4002万-7.44%10.140.68
03/12840847833842+0.48%97,000355億9961万-6.91%10.240.69
03/11845845833838-0.83%57,600354億3039万-7.66%10.190.69
03/08863872838845-4.25%53,800357億2652万-7.1%10.280.69
03/07886886869882-0.79%51,600373億1296万-3.18%10.740.72
03/06893896884889-1.06%21,000376億909万-2.52%10.820.73
03/05902902883899-0.39%33,800380億1099万-1.59%10.940.73
03/04887903886902+2.5%20,000381億5906万-1.31%10.980.74
03/01902908878880-2.49%44,200372億2835万-3.93%10.710.72
02/28900913895903-0.39%25,600381億8021万-1.69%10.990.74
02/27912918896906-0.6%34,200383億2828万-1.31%11.030.74
02/26934934909912-2.83%32,600385億6095万-0.92%11.090.75
02/25933954925938+0.7%19,800396億8203万+1.85%11.420.77
02/22927938918932+0.59%23,200394億705万+1.03%11.340.76
02/21932950923926-0.59%37,000391億7437万+0.33%11.270.76
02/20914944914932+0.49%39,800394億705万+0.81%11.340.76
02/19937937914927-1.59%62,200392億1668万+0.11%11.280.76
02/18916944916942+3.92%24,200398億5125万+1.51%11.470.77
02/15902918902907-0.55%31,400383億4943万-2.53%11.030.74
02/14911917905912-0.22%33,800385億6095万-2.41%11.090.75
02/139149158829140%67,600386億4556万-2.61%11.120.75
02/12911926905914+0.27%54,800386億4556万-3.13%11.120.75
02/08903915899911-0.38%28,000385億3980万-3.5%11.090.75
02/07914918900915-0.05%49,600386億8787万-3.43%11.130.75
02/06918923912915-0.27%20,600387億902万-3.58%11.140.75
02/05915920906918+0.27%36,600388億1478万-3.22%11.170.75
02/04901930901915+1.55%37,400387億902万-3.38%11.140.75
02/01897918897901+0.5%35,800381億1675万-4.66%10.970.74
01/31893905886897+0.11%28,800379億2638万-5.33%10.910.73
01/30919924894896-2.5%43,600378億8407万-5.93%10.90.73
01/29932932906919-1.71%21,000388億5709万-3.92%11.180.75
01/28943943928935-1.01%16,600395億3397万-2.76%11.370.76
01/25926952925944+2.5%24,000399億3586万-2.28%11.490.77
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