時価総額

2018/11/29~2019/05/21

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
05/213,5853,5853,5503,550-2.87%300180億1802万-1%25.991.33
05/203,6503,6553,5503,655+0.14%800185億5095万+1.92%26.761.37
05/173,5953,6503,5953,650+1.53%1,000185億2557万+1.96%26.721.37
05/163,5853,6353,5853,595+0.28%1,800182億4642万+0.59%26.321.35
05/153,4853,5853,4853,585+3.91%700181億9566万+0.45%26.251.34
05/143,5703,5703,4503,450-3.77%1,100175億1047万-3.2%25.261.29
05/103,6353,6353,5653,585-1.38%700181億9566万+0.59%26.251.34
05/083,6353,6353,6353,635+0.41%100184億4944万+2.19%26.611.36
05/073,6153,6203,6003,620+0.28%1,300183億7331万+1.91%26.51.36
04/263,6503,6503,6103,610-1.1%200183億2255万+1.78%20.411.42
04/253,6503,6803,6503,6500%600185億2557万+3.08%20.641.44
04/243,6003,6503,6003,650-0.27%600185億2557万+3.43%20.641.44
04/233,6803,6803,6103,660-0.54%900185億7633万+4.13%20.71.44
04/193,6103,6803,6103,680+1.94%500186億7784万+5.02%20.811.45
04/183,5903,6103,5903,610+0.56%1,900183億2255万+3.2%20.411.42
04/173,5803,5903,5803,590+0.56%600182億2104万+3.01%20.31.42
04/163,5603,5703,5603,570+0.99%600181億1953万+2.73%20.191.41
04/153,5203,5503,5203,535+1%1,300179億4189万+1.99%19.991.39
04/123,5153,5153,5003,500-1.41%200177億6425万+1.27%19.791.38
04/113,5553,5703,5503,550+2.6%700180億1802万+2.96%20.071.4
04/103,5003,5003,4553,460-2.54%300175億6123万+0.64%19.561.36
04/093,5503,5503,5503,5500%200180億1802万+3.47%20.071.4
04/083,5803,5903,5503,550-0.84%1,300180億1802万+3.77%20.071.4
04/053,5803,5803,5803,5800%100181億7029万+4.99%20.241.41
04/043,5453,5803,4753,580+0.99%500181億7029万+5.42%20.241.41
04/033,4503,5453,4353,545+0.71%600179億9264万+4.85%20.051.4
04/023,5503,5503,5203,520+0.57%800178億6576万+4.58%19.91.39
04/013,5003,5253,5003,500+0.86%500177億6425万+4.45%19.791.38
03/283,4803,4803,4703,470+0.29%600176億1198万+4.05%19.621.37
03/273,4303,5703,4303,460+0.29%400175億6123万+4.22%19.561.36
03/263,4503,4503,4503,450+1.47%300175億1047万+4.39%19.511.36
03/253,4003,4003,4003,400-3.41%700172億5670万+3.31%19.231.34
03/223,5053,5203,5053,520+0.72%500178億6576万+7.35%19.91.39
03/193,4603,5503,4603,495+1.01%1,200177億3887万+7.11%19.761.38
03/183,4403,4603,4403,460+3.59%300175億6123万+6.53%19.561.36
03/143,3403,3403,3403,340+1.21%100169億5217万+3.28%18.891.32
03/133,3803,3803,3003,300-2.37%800167億4915万+2.33%18.661.3
03/123,5303,5303,3753,380-4.25%5,200171億5519万+4.97%19.111.33
03/113,3703,5453,3703,530+6.97%1,000179億1651万+10%19.961.39
03/083,3003,3103,3003,300-1.05%500167億4915万+3.45%18.661.3
03/063,3353,3353,3353,3350%100169億2679万+4.81%18.861.31
03/053,3703,3703,3353,335+1.06%700169億2679万+5.14%18.861.31
03/043,4803,4803,3003,300+0.46%900167億4915万+4.4%18.661.3
03/013,2853,2853,2853,285-0.45%100166億7301万+4.25%18.581.3
02/283,3003,3003,3003,3000%100167億4915万+5%18.661.3
02/273,2903,3003,2903,300+0.3%900167億4915万+5.36%18.661.3
02/263,2903,2903,2903,290+0.77%100166億9839万+5.31%18.61.3
02/253,3153,3153,2653,265+0.62%1,300165億7150万+4.78%18.461.29
02/223,2203,2453,2203,245+1.56%200164億6999万+4.48%18.351.28
02/213,1803,2003,1803,195+0.95%800162億1622万+3.03%18.071.26
02/203,1503,1653,1503,165+0.48%500160億6395万+2.16%17.91.25
02/193,1103,1503,1103,150+1.45%600159億8782万+1.68%17.811.24
02/183,1353,1353,1053,105+0.32%200157億5942万+0.16%17.561.22
02/153,0953,0953,0953,0950%100157億867万-0.39%17.51.22
02/143,0953,0953,0953,0950%200157億867万-0.55%17.51.22
02/133,1003,1003,0953,095+0.16%200157億867万-0.48%17.51.22
02/123,1003,1003,0903,090-1.28%300156億8329万-0.77%17.471.22
02/083,1303,1303,1303,130+0.48%500158億8631万+0.58%17.71.23
02/073,1253,1253,1153,115-0.16%200158億1018万+0.42%17.611.23
02/063,1203,1203,1203,120+0.48%100158億3556万+0.58%17.641.23
02/053,1053,1053,1053,105-1.9%100157億5942万-0.22%17.561.22
02/043,0803,1653,0803,165+1.77%500160億6395万+1.25%17.91.25
02/013,1103,1103,1103,110+1.3%100157億8480万-0.92%17.591.23
01/313,1153,1153,0703,070-0.65%600155億8178万-2.69%17.361.21
01/293,0953,0953,0903,090-0.16%900156億8329万-2.59%17.471.22
01/283,0653,0953,0653,095+1.14%400157億867万-2.98%17.51.22
01/253,0653,0653,0453,060+0.49%300155億3103万-4.61%17.31.21
01/243,0403,0453,0403,045-0.98%200154億5489万-5.64%17.221.2
01/223,0753,0753,0753,075+1.15%100156億716万-5.24%17.391.21
01/183,0703,0703,0203,040-1.3%900154億2952万-6.81%17.191.2
01/173,1003,1003,0803,080-0.65%1,500156億3254万-6.1%17.421.21
01/163,1003,1003,1003,100+2.99%100157億3405万-6.06%17.531.22
01/153,1353,1353,0103,010-3.68%2,500152億7725万-9.26%17.021.19
01/113,1953,1953,1253,125-0.16%800158億6093万-6.32%17.671.23
01/103,1503,1603,1303,130-0.63%500158億8631万-6.57%17.71.23
01/093,2803,2803,1453,150-1.87%1,500159億8782万-6.33%17.811.24
01/083,2103,2103,2103,210-2.13%100162億9235万-4.92%18.151.27
01/073,3003,3003,2803,280+2.34%500166億4764万-3.16%18.551.29
01/043,2053,2053,2003,205+4.57%500162億6697万-5.6%18.121.26
2018
12/283,1753,1753,0553,065-3.46%800155億5640万-9.99%17.331.21
12/273,0403,2553,0353,175+4.44%2,200161億1471万-7.22%17.951.25
12/262,8923,0452,8923,040+5.12%500154億2952万-11.53%17.191.2
12/253,1103,1552,8922,892-6.86%3,100146億7834万-16.27%16.351.14
12/213,3053,3053,0103,105-8%1,300157億5942万-10.7%17.561.22
12/203,4203,4203,3753,375-2.17%600171億2981万-3.32%19.081.33
12/193,5003,5003,4503,450-1.43%700175億1047万-1.26%19.511.36
12/183,5103,5103,5003,500-0.28%1,200177億6425万+0.17%19.791.38
12/173,5003,5103,5003,510+0.29%600178億1500万+0.54%19.851.38
12/143,5053,5053,5003,500-0.71%400177億6425万+0.32%19.791.38
12/133,5653,5703,5253,525-1.12%700178億9113万+1%19.931.39
12/123,5453,5653,5453,565+0.99%400180億9415万+2.15%20.161.41
12/113,5703,5753,5103,530+0.86%1,800179億1651万+1.2%19.961.39
12/103,4903,5053,4903,500+0.29%800177億6425万+0.37%19.791.38
12/073,5003,5003,4903,490-0.29%400177億1349万+0.06%19.731.38
12/063,5703,5703,5003,500-2.23%1,900177億6425万+0.32%19.791.38
12/053,5003,5803,4953,580+2.14%1,400181億7029万+2.61%20.241.41
12/043,5403,5453,4953,505+0.57%1,500177億8962万+0.55%19.821.38
12/033,4953,5003,4853,485+0.14%900176億8811万+0.03%19.711.37
11/303,4753,4803,4753,480+0.29%200176億6274万-0.54%19.681.37
11/293,4603,4703,4503,4700%800176億1198万-1.31%19.621.37