時価総額

2018/06/27~2018/11/19

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
2018
11/193,0603,0953,0453,080+0.98%304,3004309億7063万+8.87%20.582.32
11/163,0353,0653,0003,050+0.33%452,2004267億7287万+8.27%20.382.3
11/153,0003,0502,9763,040-0.49%483,4004253億7361万+8.15%20.312.29
11/143,0603,0953,0153,055-0.16%561,4004274億7250万+8.95%20.412.3
11/133,0303,0752,9903,060+0.16%584,2004281億7212万+9.4%20.452.31
11/123,0703,1103,0453,055-1.29%651,8004274億7250万+9.5%20.412.3
11/093,0153,1053,0053,095+4%1,175,8004330億6952万+11.17%20.682.33
11/082,8052,9882,7802,976+7.59%1,466,9004164億1838万+7.2%19.892.24
11/072,6532,8552,6502,766+6.26%1,765,2003870億3402万-0.32%18.482.08
11/062,6142,6462,5682,603+0.15%1,138,1003642億2615万-6.5%17.391.96
11/052,5992,6132,5472,599-1.66%753,0003636億6645万-7.18%17.371.96
11/022,6952,7162,6272,643-2.44%746,3003698億2318万-6.14%17.661.99
11/012,7192,7432,6932,709-0.59%452,2003790億5826万-4.28%18.12.04
10/312,7252,7432,6932,725+0.22%547,5003812億9707万-4.18%18.212.05
10/302,6932,7492,6672,719+1.91%1,370,5003804億5752万-4.8%18.172.05
10/292,6972,7192,6642,668-1.19%339,3003733億2131万-6.91%17.832.01
10/262,7232,7342,6832,700-0.33%571,4003777億9893万-6.15%18.042.03
10/252,7202,7372,6872,709-2.17%500,1003790億5826万-6.07%18.12.04
10/242,7502,7902,7302,769+2.1%496,3003874億5379万-4.22%18.52.09
10/232,7852,7922,7122,712-4.1%400,9003794億7804万-6.29%18.122.04
10/222,8052,8392,7742,828+1.95%482,1003957億940万-2.45%18.92.13
10/192,7812,8142,7542,774-0.93%348,2003881億5342万-4.31%18.542.09
10/182,8032,8472,7982,800-0.67%442,0003917億9148万-3.45%18.712.11
10/172,7672,8232,7592,819+2.1%398,6003944億5007万-2.73%18.842.12
10/162,7892,7892,7302,761-1.18%728,2003863億3439万-4.53%18.452.08
10/152,8542,8822,7942,794-3.49%618,4003909億5193万-3.32%18.672.11
10/122,8242,9012,8182,895+1.15%1,004,6004050億8441万+0.28%19.352.18
10/112,8552,8722,8152,862-1.17%689,4004004億6687万-0.63%19.122.16
10/102,8792,9282,8732,896+0.59%691,3004052億2434万+0.77%19.352.18
10/092,9142,9232,8442,879-0.55%640,5004028億4560万+0.31%19.242.17
10/052,9112,9372,8752,895-0.38%706,9004050億8441万+0.98%19.352.18
10/042,9422,9422,8682,906-1.22%865,1004066億2359万+1.54%19.422.19
10/032,9922,9972,9242,942-1.44%733,0004116億6091万+3.01%19.662.22
10/022,9943,0002,9612,985-0.5%880,2004176億7771万+4.74%19.952.25
10/013,0203,0703,0003,000-0.33%478,9004197億7659万+5.52%20.052.26
09/282,9933,0452,9723,010+0.33%627,8004211億7585万+6.21%20.112.27
09/273,0153,0452,9863,000-1.64%561,6004197億7659万+6.16%20.052.26
09/263,0153,0602,9963,050+0.99%456,0004267億7287万+8.27%20.382.3
09/252,9683,0252,9523,020+1.07%450,7004225億7510万+7.63%20.182.28
09/212,9712,9992,9642,988+1.98%854,2004180億9748万+6.87%19.972.25
09/202,8992,9412,8792,930+1.6%632,7004099億8180万+5.09%19.582.21
09/192,8872,8982,8552,884+0.28%625,1004035億4523万+3.59%19.272.17
09/182,8572,8822,8252,876+1.55%475,1004024億2583万+3.45%19.222.17
09/142,8922,8922,8202,832-0.35%980,5003962億6910万+2.02%18.922.13
09/132,8592,8892,8102,8420%813,7003976億6836万+2.45%18.992.14
09/122,8002,8482,7982,842+1.5%938,7003976億6836万+2.49%18.992.14
09/112,7472,8012,7392,800+1.93%1,042,3003917億9148万+1.05%18.712.11
09/102,7222,7532,6902,747+2.69%1,169,9003843億7543万-0.83%18.362.07
09/072,6942,7042,6512,675-0.96%404,8003743億79万-3.32%17.882.02
09/062,7272,7362,6942,701-0.7%635,4003779億3886万-2.35%18.052.04
09/052,7252,7392,7102,720-0.18%388,1003805億9744万-1.45%18.182.05
09/042,7082,7392,6932,725+0.37%371,5003812億9707万-0.98%18.212.05
09/032,7852,7912,6982,715-2.76%690,4003798億9781万-1.13%18.142.05
08/312,7832,8022,7692,792-0.32%535,9003906億7208万+1.82%18.662.1
08/302,7722,8172,7622,801+1.41%812,4003919億3141万+2.41%18.722.11
08/292,7542,7772,7482,762-0.14%363,8003864億7431万+1.28%18.462.08
08/282,7712,7732,7482,766-0.54%551,1003870億3402万+1.69%18.482.08
08/272,7942,8032,7712,781-0.96%413,8003891億3290万+2.54%18.582.1
08/242,8092,8102,7822,808+0.79%183,2003929億1089万+3.85%18.762.12
08/232,7832,8072,7732,786-0.36%456,6003898億3253万+3.34%18.622.1
08/222,7752,7972,7572,796-0.04%319,6003912億3178万+3.98%18.682.11
08/212,7632,8052,7602,797+1.19%423,2003913億7171万+4.21%18.692.11
08/202,7912,8022,7572,764-0.58%348,3003867億5417万+3.17%18.472.08
08/172,7822,7892,7562,780+0.18%329,3003889億9297万+4.04%18.582.1
08/162,8092,8292,7722,775-1.67%613,1003882億9335万+4.21%18.542.09
08/152,8092,8302,8062,822+0.64%453,9003948億6985万+6.33%18.862.13
08/142,7772,8042,7492,804+1.48%522,3003923億5119万+6.01%18.742.11
08/132,7592,7822,7292,763-1.07%592,8003866億1424万+4.78%18.462.08
08/102,8292,8432,7862,793-0.78%745,1003908億1201万+6.12%18.662.11
08/092,7552,8292,7422,815+1.4%702,7003938億9037万+7.16%18.812.12
08/082,7832,8202,7632,776+0.04%1,078,1003884億3327万+5.91%18.552.09
08/072,6682,7752,6242,775+3.24%1,194,4003882億9335万+6.04%18.542.09
08/062,6902,7472,6812,688+1.43%1,282,9003761億1983万+2.87%17.962.03
08/032,5982,6632,5692,650+3.68%1,210,8003708億265万+1.22%17.712
08/022,4952,5642,4912,556+2.16%882,3003576億4965万-2.59%17.081.93
08/012,5662,6202,4852,502-3.58%1,525,7003500億9368万-5.08%16.721.89
07/312,6022,6142,5762,595-0.27%472,2003631億675万-2.04%17.341.96
07/302,6302,6342,6002,602-1.06%343,8003640億8623万-2.07%17.391.96
07/272,6152,6482,6012,630+1.15%490,2003680億414万-1.35%17.571.98
07/262,5962,6122,5892,600+1.33%367,0003638億638万-2.69%17.371.96
07/252,5702,5802,5582,566-0.19%344,7003590億4891万-4.25%17.151.93
07/242,5862,5912,5712,571-0.7%292,3003597億4854万-4.35%17.181.94
07/232,6102,6102,5722,589-0.84%487,5003622億6720万-4.11%17.31.95
07/202,6182,6332,5912,611+0.12%470,4003653億4556万-3.76%17.451.97
07/192,6382,6572,6032,608-2.47%734,5003649億2578万-4.26%17.431.97
07/182,6742,7102,6612,674+0.34%563,8003741億6087万-2.27%17.872.02
07/172,6122,6752,6112,665+3.05%586,3003729億154万-2.88%17.812.01
07/132,5632,6042,5372,586+1.29%680,1003618億4742万-6.03%17.281.95
07/122,5642,5922,5462,553+0.16%469,5003572億2988万-7.6%17.061.92
07/112,5752,5772,5442,549-1.77%425,7003566億7018万-8.11%17.031.92
07/102,6112,6212,5952,595-0.84%426,5003631億675万-6.86%17.341.96
07/092,6252,6332,6082,617-0.68%311,8003661億8511万-6.47%17.491.97
07/062,6592,6712,6192,635-0.94%462,3003687億377万-6.19%17.611.99
07/052,6872,6902,6472,660-0.86%320,5003722億191万-5.67%17.782
07/042,6352,6902,6312,683+1.13%368,8003754億2020万-5.26%17.932.02
07/032,6922,6992,6292,653-1.19%618,8003712億2243万-6.62%17.732
07/022,8052,8052,6792,685-4.72%618,5003757億5万-5.89%17.942.02
06/292,8182,8242,7842,818+0.79%469,6003943億1014万-1.61%18.832.12
06/282,8352,8352,7862,796-1.86%564,7003912億3178万-2.58%18.682.11
06/272,8382,8532,8032,849+0.35%604,4003986億4784万-0.97%19.042.15