時価総額

2018/08/16~2019/01/16

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
01/162,9573,0252,9313,005+1.35%593,2004204億7622万-3.03%20.082.26
01/152,9763,0652,9572,965-1.66%669,0004148億7920万-4.48%19.812.23
01/113,0953,1003,0003,015-2.11%542,1004218億7547万-3.18%20.152.27
01/103,0903,1153,0453,080-0.32%296,9004309億7063万-1.31%20.582.32
01/093,0753,1003,0453,090+1.31%394,4004323億6989万-1.06%20.652.33
01/083,1553,1703,0453,050-2.4%570,2004267億7287万-2.46%20.382.3
01/073,1453,1853,1053,125+1.13%793,5004372億6728万-0.22%20.882.36
01/042,9603,0952,9493,090+2.15%892,4004323億6989万-1.47%20.652.33
2018
12/283,0203,0553,0053,025-0.66%490,2004232億7473万-3.63%20.212.28
12/272,9483,0852,9423,045+5.73%1,078,9004260億7324万-3.18%20.352.29
12/262,8942,9672,8422,880-0.21%1,187,6004029億8553万-8.54%19.252.17
12/252,9142,9332,8612,886-2.96%682,5004038億2508万-8.58%19.292.18
12/213,0253,0452,9522,974-2.65%603,0004161億3853万-6.01%19.872.24
12/203,0753,1003,0253,055-1.45%532,6004274億7250万-3.54%20.412.3
12/193,0803,1303,0703,100-0.8%444,3004337億6914万-2.12%20.722.34
12/183,1503,1703,0953,125-2.34%506,5004372億6728万-1.26%20.882.36
12/173,1703,2103,1403,200-0.16%363,7004477億6170万+1.2%21.382.41
12/143,2303,2703,1903,205-1.54%792,0004484億6133万+1.49%21.422.42
12/133,2703,2803,2253,255-0.15%386,6004554億5760万+3.37%21.752.45
12/123,1903,2703,1603,260+2.03%570,4004561億5723万+4.19%21.782.46
12/113,1553,2053,0853,195+1.11%865,6004470億6207万+2.96%21.352.41
12/103,1953,2253,1453,160-2.92%444,2004421億6468万+2.63%21.122.38
12/073,1953,2653,1503,255+2.04%452,4004554億5760万+6.44%21.752.45
12/063,2203,2403,1553,190-1.85%529,9004463億6244万+5.04%21.322.4
12/053,1153,2553,1103,250+3.67%683,1004547億5797万+7.69%21.722.45
12/043,1603,1803,1253,135-1.88%422,2004386億6654万+4.6%20.952.36
12/033,2753,3003,1853,195-0.31%824,9004470億6207万+7.29%21.352.41
11/303,1553,2103,1153,205+2.56%602,9004484億6133万+8.35%21.422.42
11/293,2003,2003,1203,125-2.34%503,6004372億6728万+6.36%20.882.36
11/283,1853,2153,1803,200+1.11%376,6004477億6170万+9.44%21.382.41
11/273,1853,2053,1453,165-1.71%490,0004428億6430万+8.95%21.152.39
11/263,2053,2553,1703,220+1.42%460,3004505億6021万+11.38%21.522.43
11/223,1653,1803,1353,1750%507,0004442億6356万+10.51%21.222.39
11/213,1703,1853,1153,175+0.79%443,5004442億6356万+11.09%21.222.39
11/203,0603,1603,0503,150+2.27%663,3004407億6542万+10.76%21.052.37
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