時価総額

2019/01/16~2019/06/28

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
06/283,6653,6753,6653,670+0.96%500186億2708万-0.27%26.871.37
06/273,6253,6353,6253,635+0.14%800184億4944万-1.17%26.611.36
06/263,6303,6303,6253,630-0.14%400184億2406万-1.2%26.581.36
06/253,6703,6703,6353,635-0.95%1,000184億4944万-0.98%26.611.36
06/243,6753,6753,6703,670+0.82%300186億2708万+0.05%26.871.37
06/213,6553,6753,6353,640-0.68%1,400184億7482万-0.74%26.651.36
06/203,6903,6903,6503,665+0.41%1,100186億170万-0.05%26.831.37
06/193,7003,7003,6453,650-1.35%2,000185億2557万-0.41%26.721.37
06/183,7003,7003,7003,700+0.14%100187億7935万+1.04%27.091.39
06/173,7303,7303,6903,6950%1,800187億5397万+1.18%27.051.38
06/143,7303,7303,6953,695-0.27%400187億5397万+1.29%27.051.38
06/133,6903,7053,6853,705+0.41%1,800188億472万+1.65%27.131.39
06/123,6903,6953,6903,690+0.41%700187億2859万+1.32%27.021.38
06/113,8053,8653,6553,675-4.79%4,500186億5246万+0.99%26.911.38
06/103,7453,8753,7453,860+3.21%3,800195億9143万+6.1%28.261.45
06/073,7453,7453,6803,740+1.63%500189億8237万+3.06%27.381.4
06/063,6703,7153,6703,680-1.6%400186億7784万+1.49%26.941.38
06/053,7203,7453,6903,740+2.47%500189億8237万+3.14%27.381.4
06/043,7453,7453,6503,650-2.28%1,100185億2557万+0.8%26.721.37
06/033,6803,7353,6803,735+1.63%700189億5699万+3.23%27.351.4
05/313,6903,6903,6303,675+1.52%300186億5246万+1.74%26.911.38
05/303,6803,6853,6153,620-0.96%1,700183億7331万+0.39%26.51.36
05/293,6553,6553,6553,6550%200185億5095万+1.5%26.761.37
05/283,6403,6653,6403,655+0.41%700185億5095万+1.61%26.761.37
05/273,6103,6403,6103,640+0.83%300184億7482万+1.42%26.651.36
05/243,5503,6103,5503,610+1.69%300183億2255万+0.67%26.431.35
05/233,5453,5503,5453,550+0.14%400180億1802万-0.92%25.991.33
05/223,5803,6153,5453,545-0.14%300179億9264万-1.12%25.961.33
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