時価総額

2019/06/20～2019/11/15

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
11/151,0411,0791,0411,079+3.25%42,300212億9826万+8.88%30.263.06
11/141,0491,0701,0421,045-0.38%34,900206億2713万+5.98%29.312.96
11/131,0901,0901,0451,049-3.85%77,900207億609万+6.71%29.422.98
11/121,0321,1011,0201,091+4%171,200215億3512万+11.44%30.63.09
11/111,0101,0661,0101,049+7.04%165,300207億609万+7.7%29.422.98
11/08981988978980-0.1%55,600193億4411万+0.93%27.482.78
11/07977983963981+0.62%40,500193億6384万+1.13%27.512.78
11/061,0031,003975975-2.4%58,800192億4541万+0.52%27.342.77
11/059991,005987999+1.83%48,500197億1914万+2.88%28.022.83
11/01978982962981+0.2%44,500193億6384万+1.03%27.512.78
10/311,0011,002977979-1.51%37,500193億2437万+0.72%27.462.78
10/309931,011992994+0.61%94,000196億2045万+2.26%27.882.82
10/29972996972988+1.65%117,700195億202万+1.65%27.712.8
10/28965977955972+0.41%65,900191億8619万0%27.262.76
10/25976984965968-0.21%40,400191億724万-0.41%27.152.75
10/24979982970970-0.72%53,200191億4672万-0.31%27.22.75
10/23962979954977+1.98%75,000192億8489万+0.21%27.42.77
10/21975975953958-1.34%63,800189億985万-1.94%26.872.72
10/18970992966971+0.73%61,700191億6646万-0.92%27.232.75
10/17967968943964-0.31%84,800190億2828万-1.83%27.032.73
10/169691,002957967+1.58%185,300190億8750万-1.93%27.122.74
10/15950957941952+1.49%46,400187億9142万-3.74%26.72.7
10/11951952934938-1.68%87,300185億1507万-5.44%26.312.66
10/10994994950954-3.44%59,900188億3089万-4.02%26.752.71
10/09955989954988+2.07%79,000195億202万-0.7%27.712.8
10/08961976951968+1.36%61,700191億724万-2.52%27.152.75
10/07961961941955-0.1%60,000188億5063万-3.73%26.782.71
10/04963972952956-0.52%59,100188億7037万-3.53%26.812.71
10/03958975946961-1.23%66,900189億6907万-2.93%26.952.73
10/02969975966973+0.31%23,400192億593万-1.72%27.292.76
10/01980981964970-0.41%36,800191億4672万-1.82%27.22.75
09/301,0011,001966974-2.7%70,000192億2567万-1.42%27.322.76
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