時価総額

2018/08/06～2018/12/28

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
2018
12/28698716695712-0.42%64,200140億5408万-12.85%40.062.2
12/27700727695715+6.08%63,300141億1330万-13.44%40.232.21
12/26650677650674+5.31%72,300133億401万-19.18%37.922.08
12/25632658615640-8.18%169,500126億3288万-24.35%36.011.98
12/21762762687697-10.3%130,400137億5800万-18.76%39.212.15
12/20783806762777-1.89%156,400153億3711万-10.48%43.712.4
12/19776801774792+1.93%89,100156億3319万-9.38%44.562.45
12/18786802776777-2.75%159,100153億3711万-11.7%43.712.4
12/17792802788799-0.25%118,800157億7137万-10.12%44.952.47
12/14793803780801-0.37%137,000158億1084万-10.6%45.062.47
12/13805811794804-0.5%97,900158億7006万-11.06%45.232.48
12/12798821797808+1.38%76,200159億4902万-11.5%45.462.49
12/11810818796797-1.73%79,800157億3189万-13.28%44.842.46
12/10827827799811-3.45%63,900160億823万-12.51%45.632.5
12/07861870837840-2.1%55,300165億8066万-9.97%47.262.59
12/06890890853858-3.6%79,200169億3596万-8.63%48.272.65
12/05880898874890+0.11%61,700175億6761万-5.72%50.072.75
12/04910925889889-2.2%104,700175億4787万-6.03%50.012.74
12/03911918899909+0.33%55,000179億4264万-4.01%51.142.81
11/30901913896906+0.22%43,700178億8343万-4.23%50.972.8
11/29922924902904-1.2%49,400178億4395万-4.44%50.862.79
11/28903920901915+1.67%53,100180億6108万-3.48%51.482.83
11/27906922897900-0.44%57,500177億6499万-5.26%50.632.78
11/26916925895904-1.42%69,100178億4395万-5.24%50.862.79
11/22929936906917-0.86%56,500181億56万-4.18%51.592.83
11/21920964917925-0.32%80,400182億5847万-3.65%52.042.86
11/20939939923928-3.73%62,500183億1768万-3.63%52.212.87
11/19930975930964+3.77%63,600190億2828万+0.1%54.232.98
11/16953953923929-1.69%59,700183億3742万-3.53%52.262.87
11/159091,015892945+0.75%327,000186億5324万-2.07%53.162.92
11/14945962931938-1.26%82,900185億1507万-2.7%52.772.9
11/13956961934950-3.75%49,800187億5194万-1.66%53.452.93
11/129889939769870%51,800194億8228万+1.96%55.533.05
11/091,0001,002962987-1.89%55,800194億8228万+1.75%55.533.05
11/081,0571,0671,0021,006-2.14%78,300198億5732万+3.29%56.63.11
11/079991,0709871,028+7.76%287,300202億9157万+5.22%57.833.17
11/06982982945954-2.85%49,900188億3089万-2.55%53.672.95
11/05990993973982+0.41%31,200193億8358万-0.1%55.253.03
11/02982995963978-0.1%45,900193億463万-0.81%55.023.02
11/01994995967979-1.51%52,400193億2437万-0.81%55.083.02
10/31950998946994+5.52%72,000196億2045万+0.61%55.923.07
10/30893942891942+5.49%112,000185億9403万-4.56%532.91
10/29902910890893-0.45%111,100176億2682万-9.43%50.242.76
10/26905915892897-0.33%155,100177億578万-9.3%50.462.77
10/25950950897900-7.12%134,200177億6499万-9.18%50.632.78
10/24962975954969+0.41%49,200191億2698万-2.42%54.512.99
10/23975986954965-1.73%67,000190億4802万-2.62%54.292.98
10/22982997963982+0.31%56,500193億8358万-0.61%55.253.03
10/19987987956979-1.81%80,800193億2437万-0.61%55.083.02
10/189821,025982997+0.71%114,200196億7967万+1.53%56.093.08
10/17965995964990+3.99%84,600195億4149万+1.23%55.73.06
10/16950965940952-0.21%54,300187億9142万-2.26%53.562.94
10/15982986951954-2.25%81,900188億3089万-1.95%53.672.95
10/12913984912976+5.51%70,700192億6515万+0.41%54.913.01
10/11932955922925-6.75%119,100182億5847万-4.74%52.042.86
10/109921,008966992+0.71%112,700195億8097万+2.06%55.813.06
10/091,0311,031979985-6.72%167,900194億4280万+1.23%55.423.04
10/051,0741,0891,0541,056-2.49%118,400208億4426万+8.42%59.413.26
10/041,0821,0941,0701,083+0.93%113,800213億7721万+11.31%60.933.34
10/031,0661,0961,0661,073+0.66%165,400211億7982万+10.39%60.373.31
10/021,0661,0811,0591,066+0.76%100,800210億4165万+9.9%59.973.29
10/011,0501,0861,0481,058+0.38%138,800208億8374万+9.3%59.523.27
09/281,0151,0881,0151,054+4.88%203,300208億478万+9.11%59.33.25
09/271,0151,0391,0021,005+0.2%132,400198億3758万+4.47%56.543.1
09/269681,0159681,003+3.62%122,200197億9810万+4.48%56.433.1
09/25941984932968+4.09%122,800191億724万+0.83%54.462.99
09/21958959930930-2.62%79,300183億5716万-3.53%52.322.87
09/20970971946955-1.34%92,000188億5063万-1.44%53.732.95
09/19949970933968+2.65%90,200191億724万-0.51%54.462.99
09/18930946911943+3.06%68,600186億1377万-3.78%53.052.91
09/14906920900915+2.01%122,000180億6108万-7.11%51.482.83
09/138989158958970%94,300177億578万-9.67%50.462.77
09/12901914894897-0.44%118,800177億578万-10.3%50.462.77
09/11903910898901+0.11%66,800177億8473万-10.62%50.692.78
09/10900912896900-0.22%81,700177億6499万-11.33%50.632.78
09/07901911897902-1.2%113,900178億447万-11.66%50.752.78
09/06925933897913-2.14%112,900180億2160万-11.1%51.362.82
09/05945945922933-1.79%134,500184億1638万-9.77%52.492.88
09/04958964950950-1.14%78,500187億5194万-8.57%53.452.93
09/031,0001,003957961-4.19%124,200189億6907万-8.13%54.062.97
08/311,0111,0141,0001,003-1.47%42,100197億9810万-4.75%56.433.1
08/301,0261,0331,0101,018-1.55%48,200200億9418万-3.87%57.273.14
08/291,0441,0531,0271,034-0.96%45,200204億1001万-2.64%58.173.19
08/281,0401,0621,0121,044+0.38%71,400206億739万-1.97%58.733.22
08/271,0171,0491,0171,040+2.26%39,400205億2844万-2.62%58.513.21
08/241,0061,0259881,017+2.21%85,800200億7444万-4.86%57.223.14
08/239601,008957995+3.22%102,900196億4019万-7.1%55.983.07
08/22945976942964+2.34%94,400190億2828万-10.07%54.232.98
08/211,0011,002942942-5.8%192,400185億9403万-12.45%532.91
08/201,0701,0709961,000-6.8%106,100197億3888万-7.24%56.263.09
08/171,0661,0801,0411,073+1.51%55,200211億7982万-0.56%60.373.31
08/161,0391,0951,0341,057-1.12%129,500208億6400万-1.77%59.473.26
08/151,0401,1229751,069-6.23%651,100211億87万-0.47%60.143.3
08/141,0801,2201,0801,140+6.54%365,800225億233万+6.44%64.143.52
08/131,1061,1071,0401,070-3.6%150,800211億2061万+0.47%60.23.3
08/101,0831,1171,0771,110+3.74%163,900219億1016万+4.62%62.453.43
08/091,0851,1071,0701,070-2.1%77,600211億2061万+1.52%60.23.3
08/081,0661,1091,0621,093+2.53%67,000215億7460万+4%61.493.37
08/071,0441,0711,0441,066+1.23%62,500210億4165万+1.72%59.973.29
08/061,0601,0811,0421,053-0.19%71,700207億8504万+0.67%59.243.25