時価総額

2019/03/07~2019/08/05

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
08/05984984936944-4.16%45,000399億3586万-9.4%11.850.76
08/021,0281,028984985-5.2%34,200416億7037万-5.83%12.360.79
08/011,0301,0431,0241,039+1.37%16,800439億5483万-0.86%13.040.84
07/311,0491,0521,0251,025-3.85%47,700433億6256万-2.01%12.860.82
07/301,0611,0701,0471,066+1.62%19,700450億9707万+2.01%13.380.86
07/299951,0609811,0490%39,100443億7788万+0.77%13.160.84
07/261,0471,0581,0371,049-1.69%23,900443億7788万+0.96%13.160.84
07/251,0241,0671,0241,067+4.2%15,500451億3937万+2.99%13.390.86
07/241,0271,0341,0131,024-0.19%21,200433億2026万-0.97%12.850.82
07/231,0101,0331,0101,026+1.58%10,200434億487万-0.48%12.870.83
07/221,0151,0171,0041,010-0.1%10,700427億2799万-1.94%12.670.81
07/199861,0189841,011+2.85%25,800427億7030万-1.84%12.690.81
07/181,0201,024979983-4.75%44,300415億8576万-4.56%12.340.79
07/171,0531,0551,0321,032-2.27%13,700436億5870万-0.1%12.950.83
07/161,0531,0601,0491,0560%12,400446億7402万+2.23%13.250.85
07/121,0541,0711,0471,056+0.19%21,900446億7402万+2.33%13.250.85
07/111,0281,0561,0261,054+3.84%22,900445億8941万+2.33%13.230.85
07/101,0421,0441,0151,015-3.33%38,800429億3952万-1.26%12.740.82
07/091,0641,0711,0461,050-1.5%20,400444億2019万+2.04%13.180.84
07/081,0971,0971,0611,066-2.91%25,200450億9707万+3.8%13.380.86
07/051,0921,1021,0771,098-0.36%27,500464億5083万+7.44%13.780.88
07/041,1101,1111,0931,102-0.27%30,600466億2005万+8.36%13.830.89
07/031,0971,1101,0921,105+2.03%50,500467億4696万+9.08%13.870.89
07/021,0661,0901,0561,083+1.59%37,900458億1625万+7.02%13.590.87
07/011,0491,0661,0401,066+4.1%35,800450億9707万+5.54%13.380.86
06/281,0341,0381,0151,024-1.63%25,000433億2026万+1.49%12.850.82
06/279951,0439951,041+4.73%19,900440億3944万+3.07%13.060.84
06/269841,012984994+0.71%19,400420億5111万-1.49%12.470.8
06/259751,000975987-0.1%11,500417億5498万-2.28%12.390.79
06/249911,006981988-0.2%21,100417億9728万-2.27%12.40.79
06/219821,021963990+0.81%93,200418億8189万-2.17%12.420.8
06/201,0201,020980982-2.29%26,100415億4345万-2.87%12.320.79
06/199661,0069601,005+5.68%26,100425億1647万-0.59%12.610.81
06/18996996948951-4.71%23,500402億3200万-5.75%11.930.77
06/179961,004986998-1.19%22,000422億2033万-1.09%12.520.8
06/141,0241,0261,0081,010-1.37%17,800427億2799万+0.2%12.670.81
06/131,0371,0391,0111,024-1.92%24,200433億2026万+1.69%12.850.82
06/121,0471,0551,0331,044+0.38%22,700441億6636万+3.67%13.10.84
06/111,0281,0421,0181,040+1.56%18,300439億9714万+3.38%13.050.84
06/101,0041,0261,0041,024+1.09%19,500433億2026万+1.59%12.850.82
06/071,0051,0179851,013+0.8%13,600428億5491万+0.5%12.710.81
06/061,0241,0249941,005-1.76%8,700425億1647万0%12.610.81
06/051,0081,0231,0001,023+1.79%28,100432億7795万+2.1%12.840.82
06/049661,0069661,005+5.02%20,200425億1647万+0.7%12.610.81
06/03972972953957-1.85%14,200404億8583万-3.82%12.010.77
06/01株式分割 1→2
05/31971985951975-1.52%32,700412億4732万-1.91%12.230.78
05/301,0531,059977990-7.39%69,700418億8189万-0.2%12.420.8
05/291,0591,1001,0141,069+2.49%57,600452億2398万+7.98%13.410.86
05/281,0081,0431,0081,043+1.02%68,200441億2405万+6.1%13.090.84
05/271,0481,0481,0261,033-1.48%30,600436億7985万+5.57%12.960.83
05/241,0401,0491,0231,048+1.01%22,600443億3558万+7.71%13.150.84
05/231,0111,0561,0111,038+3.18%59,400438億9138万+7.29%13.020.83
05/221,0251,0371,0051,006-0.4%56,400425億3762万+4.63%12.620.81
05/211,0031,0159901,010+0.2%27,200427億684万+5.49%12.670.81
05/209971,0139811,008+3.12%94,200426億2223万+5.72%12.640.81
05/17980988970977+0.1%35,400413億3193万+2.95%12.260.79
05/16973984960976+0.83%44,600412億8962万+3.28%12.250.79
05/15970973935968+1.31%45,800409億5118万+2.76%12.150.78
05/14958960915956-0.62%40,200404億2237万+1.76%11.990.77
05/13984986951962-1.18%53,000406億7620万+2.72%12.070.77
05/101,0231,023964973-5.17%71,400411億6271万+4.51%12.210.78
05/091,0501,0501,0211,026-1.39%57,800434億487万+10.8%12.870.83
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