時価総額

2019/05/07～2019/09/27

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
09/271,0021,0029801,001+0.81%54,200197億5862万+1.32%28.072.84
09/261,0071,007993993-0.8%51,400196億71万+0.61%27.852.82
09/251,0041,0069901,001+0.6%51,700197億5862万+1.52%28.072.84
09/249811,000976995+1.22%47,500196億4019万+1.02%27.92.82
09/209929959839830%28,900194億332万0%27.572.79
09/19961986961983+1.44%66,200194億332万+0.1%27.572.79
09/18987995962969-2.42%45,800191億2698万-1.22%27.172.75
09/171,0101,011993993-3.59%115,000196億71万+1.33%27.852.82
09/131,0301,0461,0271,0300%55,500203億3105万+4.78%28.892.92
09/121,0351,0381,0231,030-0.39%46,900203億3105万+4.36%28.892.92
09/111,0211,0361,0081,034+0.88%34,500204億1001万+4.66%292.93
09/101,0521,0631,0231,025-3.21%82,600202億3236万+3.64%28.752.91
09/091,0581,0701,0441,059+1.34%55,400209億348万+6.97%29.73
09/061,0191,0561,0191,045+3.47%81,100206億2713万+5.34%29.312.96
09/059961,0349961,010+2.23%87,000199億3627万+1.51%28.322.87
09/04975994975988+0.71%48,600195億202万-1.1%27.712.8
09/03947985945981+2.94%47,500193億6384万-2.19%27.512.78
09/02949962937953+0.85%39,500188億1116万-5.46%26.732.7
08/30938951932945+1.83%29,000186億5324万-6.71%26.52.68
08/29964964926928-0.64%65,500183億1768万-8.93%26.032.63
08/28935940925934-1.16%24,800184億3612万-8.88%26.192.65
08/27935945926945+2.05%26,100186億5324万-8.16%26.52.68
08/26957957923926-4.73%59,900182億7821万-10.44%25.972.63
08/23976979965972-0.82%37,200191億8619万-6.45%27.262.76
08/22984991974980+0.2%53,200193億4411万-5.77%27.482.78
08/21975980962978+0.62%23,700193億463万-6.23%27.432.77
08/20967977964972+1.57%30,500191億8619万-7.07%27.262.76
08/19959977953957+0.63%59,700188億9011万-8.77%26.842.71
08/16950953940951-0.31%25,300187億7168万-9.77%26.672.7
08/15940954930954-1.04%53,200188億3089万-9.83%26.752.71
08/14957979952964+2.34%97,000190億2828万-9.31%27.032.73
08/139691,002922942-13.1%311,900185億9403万-11.55%26.422.67
08/091,1301,1311,0831,084-2.95%52,800213億9695万+1.59%30.43.07
08/081,0761,1301,0761,117+4.69%92,000220億4833万+4.98%31.333.17
08/071,0561,0821,0461,067+2.01%64,500210億6139万+0.66%29.923.03
08/061,0091,0541,0041,046-0.95%59,800206億4687万-1.13%29.332.97
08/051,0961,0961,0181,056-4.26%107,400208億4426万0%29.613
08/021,0881,1051,0811,103-1.16%72,300217億7199万+4.75%30.933.13
08/011,1041,1191,0941,116+0.63%46,600220億2859万+6.49%31.33.17
07/311,0931,1231,0911,109+0.36%81,400218億9042万+6.43%31.13.15
07/301,0951,1071,0681,105+1.38%167,800218億1147万+6.66%30.993.13
07/291,0921,1071,0811,090+0.09%45,300215億1538万+5.72%30.573.09
07/261,0791,1021,0721,089-0.46%65,600214億9564万+6.04%30.543.09
07/251,0721,1201,0721,094+2.72%141,500215億9434万+6.94%30.683.1
07/241,0541,0651,0351,065+1.24%54,900210億2191万+4.41%29.873.02
07/231,0591,0631,0431,052-0.09%49,000207億6531万+3.54%29.52.98
07/221,0371,0731,0311,053+0.48%55,300207億8504万+3.74%29.532.99
07/191,0141,0511,0051,048+4.9%75,700206億8635万+3.25%29.392.97
07/181,0571,057997999-5.84%96,500197億1914万-1.87%28.022.83
07/171,0621,0681,0401,061+0.38%74,800209億4296万+3.61%29.753.01
07/161,0601,0661,0491,057-0.09%48,400208億6400万+2.92%29.643
07/121,0701,0721,0481,058-0.94%75,900208億8374万+2.52%29.673
07/111,0621,0721,0421,068+1.33%66,400210億8113万+3.19%29.953.03
07/101,0671,0681,0411,054-1.5%64,000208億478万+2.03%29.562.99
07/091,0281,0781,0261,070+5.42%137,000211億2061万+4.09%30.013.04
07/081,0201,0451,0071,015+0.79%137,200200億3497万-0.78%28.462.88
07/059991,0139931,007+0.8%34,000198億7706万-1.18%28.242.86
07/041,0131,019999999-1.28%46,400197億1914万-1.67%28.022.83
07/031,0201,0311,0101,012-1.75%50,500199億7575万-0.3%28.382.87
07/029991,0359911,030+3%95,000203億3105万+1.68%28.892.92
07/019991,0039811,000+2.99%73,300197億3888万-0.89%28.042.84
06/28976988969971-0.72%72,800191億6646万-3.57%27.232.75
06/27964981960978+2.19%48,100193億463万-2.78%27.432.77
06/26954971943957-0.93%48,900188億9011万-4.59%26.842.71
06/25979992966966-2.03%50,900190億6776万-3.5%27.092.74
06/24978986966986+0.2%36,200194億6254万-1.3%27.652.8
06/219991,006977984-1.89%70,400194億2306万-1.3%27.62.79
06/201,0101,0109751,003+0.2%132,600197億9810万+0.8%28.132.85
06/199881,0099741,001+2.88%98,400197億5862万+0.91%28.072.84
06/181,0131,021970973-4.61%109,700192億593万-1.72%27.292.76
06/171,0731,0731,0131,020-2.49%129,500201億3366万+3.13%28.612.89
06/141,0971,1121,0441,046-7.19%224,700206億4687万+5.98%29.332.97
06/131,1521,1521,1041,127-2.17%60,600222億4572万+14.53%31.613.2
06/121,1501,1651,1211,152+0.09%64,700227億3919万+17.91%32.313.27
06/111,1621,1881,1361,151-2.21%104,400227億1946万+18.54%32.283.26
06/101,1441,1881,1381,177+3.61%274,000232億3267万+21.97%33.013.34
06/071,0581,1441,0401,136+13.26%418,000224億2337万+18.46%31.863.22
06/069501,0089441,003+7.04%52,700197億9810万+5.03%28.132.85
06/05948963930937+0.43%31,600184億9533万-1.99%26.282.66
06/04925937904933+1.97%33,300184億1638万-2.71%26.172.65
06/03931932910915-3.58%28,100180億6108万-4.89%25.662.6
05/31966966942949-1.86%16,000187億3220万-1.66%26.612.69
05/30963977950967+0.42%26,000190億8750万0%27.122.74
05/29936976930963+2.23%50,000190億854万-0.62%27.012.73
05/28948958936942-0.63%19,400185億9403万-2.99%26.422.67
05/27933948930948+1.61%20,200187億1246万-2.77%26.592.69
05/24929933907933+2.08%25,700184億1638万-4.5%26.172.65
05/23911926903914+0.33%16,400180億4134万-6.73%25.632.59
05/22927934911911-0.11%35,100179億8212万-7.42%25.552.58
05/21930930905912-2.04%41,600180億186万-7.88%25.582.59
05/20942956927931-1.17%14,100183億7690万-6.53%26.112.64
05/17934952928942+1.95%39,200185億9403万-5.99%26.422.67
05/16960960918924-2.84%53,400182億3873万-8.24%25.912.62
05/159529529149510%51,300187億7168万-6.12%26.672.7
05/14941957925951-2.06%27,600187億7168万-6.49%26.672.7
05/139381,001927971+1.89%54,700191億6646万-5.18%27.232.75
05/10965984936953-0.52%72,000188億1116万-7.48%26.732.7
05/09987987958958-4.2%45,000189億985万-7.53%26.872.72
05/089971,0129821,000-1.19%33,800197億3888万-3.94%28.042.84
05/071,0531,0631,0081,012-1.75%43,800199億7575万-3.25%28.382.87