時価総額

2019/01/28~2019/06/26

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
06/262,5502,5692,5322,564+0.2%362,0003587億6906万-4.75%17.431.85
06/252,5612,5802,5412,559-0.51%714,1003580億6943万-5.15%17.391.85
06/242,5922,6032,5222,572-0.69%826,1003598億8846万-4.95%17.481.86
06/212,6532,6532,5882,590-2.37%797,4003624億712万-4.53%17.61.87
06/202,7352,7412,6362,653-2.03%821,5003712億2243万-2.39%18.031.92
06/192,7352,7482,7012,708-1.1%520,8003789億1834万-0.33%18.41.96
06/182,7402,7582,7302,738-0.58%246,9003831億1610万+0.85%18.611.98
06/172,7742,7762,7532,754-0.36%280,2003853億5491万+1.7%18.721.99
06/142,7702,7732,7372,764-0.32%579,1003867億5417万+2.41%18.782
06/132,7752,7882,7612,773+0.65%478,1003880億1350万+3.09%18.852
06/122,7482,7822,7382,755+0.92%539,3003854億9484万+2.84%18.721.99
06/112,7102,7422,7002,730+1.11%397,3003819億9670万+2.17%18.551.97
06/102,7032,7132,6642,700+1.05%545,4003777億9893万+1.31%18.351.95
06/072,6632,6802,6512,672+0.26%366,4003738億8102万+0.45%18.161.93
06/062,6642,6882,6412,665+0.53%437,2003729億154万+0.38%18.111.92
06/052,6392,6712,6342,651+0.65%376,0003709億4258万+0.08%18.021.91
06/042,6792,6852,6172,634-1.27%470,5003685億6385万-0.42%17.91.9
06/032,6412,6732,6212,668+0.53%558,2003733億2131万+1.06%18.131.93
05/312,6852,6982,6542,654-1.92%792,7003713億6236万+0.8%18.041.92
05/302,6852,7162,6722,706-0.55%445,4003786億3848万+3.01%18.391.95
05/292,7082,7472,7012,721-0.77%496,5003807億3737万+3.89%18.491.97
05/282,7312,7572,7132,742-0.51%450,9003836億7580万+4.98%18.641.98
05/272,8132,8222,7452,756-1.71%615,4003856億3476万+5.72%18.731.99
05/242,7842,8162,7732,804+1.7%784,3003923億5119万+7.8%19.062.03
05/232,7172,7872,7152,757+1.47%602,5003857億7469万+6.32%18.741.99
05/222,7472,7592,6992,717-1.95%696,4003801億7767万+5.07%18.471.96
05/212,7702,7932,7642,771+0.73%753,2003877億3364万+7.4%18.832
05/202,7352,7702,7282,751+2.08%699,4003849億3513万+6.88%18.71.99
05/172,6892,7182,6722,695+1.85%715,9003770億9930万+4.95%18.321.95
05/162,6412,6682,6112,646-0.6%1,074,9003702億4295万+3.16%17.981.91
05/152,5632,6782,5632,662+4.76%1,413,2003724億8176万+3.78%18.091.92
05/142,5482,5662,5062,541-0.35%650,0003555億5077万-0.9%17.271.84
05/132,5232,5622,5112,550+0.91%327,7003568億1010万-0.78%17.331.84
05/102,5022,5382,4932,527+0.64%500,8003535億9181万-1.94%17.171.83
05/092,5402,5402,5002,511-1.8%393,1003513億5301万-2.75%17.071.81
05/082,5562,5702,5452,557-0.85%447,7003577億8958万-1.24%17.381.85
05/072,5842,5912,5562,579+0.66%488,4003608億6794万-0.62%17.531.86
04/262,5412,5682,5362,562+0.43%453,7003584億8921万-1.46%17.411.85
04/252,5462,5632,5292,551+1.31%525,9003569億5003万-2.07%17.341.84
04/242,5402,5432,5032,518-0.75%506,8003523億3248万-3.64%17.111.82
04/232,4962,5392,4932,537+0.71%424,1003549億9107万-3.17%17.241.83
04/222,4982,5232,4932,519+1.45%423,6003524億7241万-4.22%17.121.82
04/192,4952,5122,4742,483-1.31%670,9003474億3509万-5.95%16.871.79
04/182,5002,5302,4902,516+1.04%831,9003520億5263万-5.09%17.11.82
04/172,5482,5492,4862,490-3.11%1,198,9003484億1457万-6.46%16.921.8
04/162,5812,5972,5532,570-1.04%821,1003596億861万-3.93%17.471.86
04/152,6282,6412,5922,597-0.5%483,3003633億8660万-3.24%17.651.88
04/122,6152,6292,5892,610-0.08%786,5003652億563万-3.01%17.741.89
04/112,5632,6152,5602,612+0.97%678,2003654億8548万-3.12%17.751.89
04/102,5672,6022,5592,587+0.94%526,1003619億8735万-4.26%17.581.87
04/092,5752,5792,5162,563-1.65%996,0003586億2913万-5.35%17.421.85
04/082,6402,6402,5862,606-0.34%465,7003646億4593万-4.09%17.711.88
04/052,6232,6292,5932,615-0.3%523,3003659億526万-4.04%17.771.89
04/042,6182,6322,5752,623-0.19%816,5003670億2467万-3.95%17.831.89
04/032,6452,6492,5892,628-1.09%935,3003677億2429万-3.95%17.861.9
04/022,7062,7092,6412,657-1.01%592,4003717億8213万-3.1%18.061.92
04/012,7592,7682,6732,684-1.61%649,8003755億6012万-2.36%18.241.94
03/292,6852,7492,6832,728+3.29%746,0003817億1685万-0.94%18.232.06
03/282,6902,7022,6392,641-1.97%531,2003695億4333万-4.21%17.651.99
03/272,7092,7342,6822,694-0.81%489,2003769億5938万-2.46%182.03
03/262,7012,7262,6862,716+0.85%875,9003800億3774万-1.77%18.152.05
03/252,6852,6932,6462,693-0.04%588,3003768億1945万-2.64%182.03
03/222,7412,7492,6842,694-1.57%485,8003769億5938万-2.6%182.03
03/202,6812,7372,6632,737+1.22%690,5003829億7618万-1.12%18.292.06
03/192,7682,7702,6932,704-2.49%689,2003783億5863万-2.28%18.072.04
03/182,7842,7932,7592,773-0.14%438,6003880億1350万+0.25%18.532.09
03/152,7552,7882,7502,777+0.58%657,3003885億7320万+0.54%18.562.09
03/142,8212,8222,7332,761-1.43%682,5003863億3439万+0.11%18.452.08
03/132,8102,8172,7762,801+0.11%562,0003919億3141万+1.6%18.722.11
03/122,8172,8302,7912,798+0.14%395,8003915億1163万+1.23%18.72.11
03/112,7632,7982,7562,794+0.9%370,5003909億5193万+0.94%18.672.11
03/082,7382,7892,7302,769+0.62%960,3003874億5379万-0.22%18.52.09
03/072,7322,7792,7192,752+0.04%472,4003850億7506万-1.04%18.392.07
03/062,7332,7592,7332,751+0.36%412,5003849億3513万-1.4%18.382.07
03/052,7872,7982,7192,741-2.11%719,8003835億3588万-2.14%18.322.07
03/042,8262,8262,7962,800+0.07%388,8003917億9148万-0.36%18.712.11
03/012,7802,8192,7712,798+1.01%609,2003915億1163万-0.71%18.72.11
02/282,7382,7902,7222,770+1.13%1,230,5003875億9372万-2.09%18.512.09
02/272,7762,7862,7292,739-1.47%1,378,6003832億5603万-3.56%18.32.06
02/262,8052,8212,7792,780-1.66%626,2003889億9297万-2.49%18.582.1
02/252,8292,8552,8172,827+0.53%529,7003955億6947万-1.08%18.892.13
02/222,7832,8292,7652,812+0.61%627,1003934億7059万-1.85%18.792.12
02/212,7842,8082,7662,795+1.08%504,3003910億9186万-2.71%18.682.11
02/202,7572,7802,7412,765-0.18%481,9003868億9409万-4.06%18.482.08
02/192,7652,7962,7522,770+1.13%433,7003875億9372万-4.15%18.512.09
02/182,7212,7472,7092,739+0.88%422,5003832億5603万-5.52%18.32.06
02/152,7342,7612,6892,715-0.66%675,6003798億9781万-6.8%18.142.05
02/142,7062,7492,6882,733+1%631,7003824億1647万-6.66%18.262.06
02/132,6992,7312,6802,706+0.82%747,3003786億3848万-7.99%18.082.04
02/122,6762,7222,6462,684+0.22%819,8003755億6012万-9.23%17.942.02
02/082,6602,7082,6582,678+0.22%715,3003747億2057万-9.95%17.92.02
02/072,7462,7642,6622,672-2.59%820,2003738億8102万-10.58%17.862.01
02/062,8162,9082,7132,743-7.52%1,679,3003838億1573万-8.63%18.332.07
02/052,9112,9852,8932,966+1.89%866,9004150億1912万-1.4%19.822.24
02/042,9292,9652,9002,911-1.22%837,2004073億2322万-3.13%19.452.19
02/012,9472,9552,9162,947+0.37%588,7004123億6054万-2%19.692.22
01/312,9953,0152,9072,936-1.34%822,9004108億2136万-2.52%19.622.21
01/303,0203,0252,9682,976-1.62%492,5004164億1838万-1.39%19.892.24
01/292,9933,0302,9883,025+1.92%488,1004232億7473万+0.03%20.212.28
01/282,9932,9942,9362,968-0.57%427,5004152億9897万-2.08%19.832.24