時価総額

2018/04/25~2018/09/18

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
09/18385386381382-0.52%109,900106億5079万+0.79%37.533.03
09/14383386382384+0.26%75,300107億655万+1.59%37.733.05
09/13384388383383-1.29%74,700106億7867万+1.32%37.633.04
09/12390396384388-0.26%115,300108億1808万+2.92%38.123.08
09/11385392384389+1.57%107,300108億4596万+3.46%38.223.09
09/10383389379383-1.29%123,700106億7867万+2.13%37.633.04
09/073853913793880%121,400108億1808万+3.47%38.123.08
09/06400407385388-4.9%334,900108億1808万+3.74%38.123.08
09/05396412395408+3.03%429,200113億7571万+9.09%40.083.24
09/04402405381396-0.5%637,700110億4113万+6.17%38.93.14
09/03391399386398+2.84%333,300110億9689万+6.99%39.13.16
08/31373395373387+2.93%221,400107億9020万+4.03%38.023.07
08/30374377371376+1.9%46,300104億8350万+1.08%36.942.99
08/29371373368369+0.27%48,100102億8833万-1.07%36.252.93
08/28379379368368-2.13%73,500102億6044万-1.6%36.152.92
08/27369381367376+1.9%117,100104億8350万0%36.942.99
08/243693713663690%73,600102億8833万-2.12%36.252.93
08/23377379365369-1.6%205,600102億8833万-2.38%36.252.93
08/22375380373375+0.27%126,100104億5562万-1.32%36.842.98
08/21386397372374+1.08%815,900104億2773万-1.84%36.742.97
08/20367373367370+1.09%43,000103億1621万-3.14%36.352.94
08/17363368363366+0.83%24,200102億468万-4.44%35.962.91
08/16363366360363-0.27%95,900101億2104万-5.71%35.662.88
08/15371371364364-0.82%50,100101億4892万-5.7%35.762.89
08/14363372360367+1.38%97,000102億3256万-5.41%36.062.91
08/13367367360362-0.28%116,800100億9315万-6.94%35.562.87
08/10371373360363-1.36%116,500101億2104万-6.68%35.662.88
08/09375376364368-1.34%97,100102億6044万-5.4%36.152.92
08/08361377359373+3.04%135,500103億9985万-4.11%36.642.96
08/07364368360362-1.9%158,000100億9315万-6.94%35.562.87
08/06375376367369-1.6%113,400102億8833万-5.14%36.252.93
08/03383383375375-1.83%43,500104億5562万-3.85%36.842.98
08/023813893803820%77,600106億5079万-2.05%37.533.03
08/013803843753820%78,900106億5079万-2.05%37.533.03
07/313823853783820%67,300106億5079万-2.3%37.533.03
07/30392392381382-3.29%125,100106億5079万-2.3%37.533.03
07/27399399387395-0.5%103,200110億1325万+1.02%38.813.14
07/26402402395397-1%123,600110億6901万+1.53%393.15
07/25403407400401-0.25%99,200111億8054万+2.82%39.43.18
07/24406410402402-1.23%71,000112億842万+3.34%39.493.19
07/23400409398407+0.74%152,500113億4783万+4.63%39.993.23
07/20402410402404-0.49%102,900112億6418万+3.86%39.693.21
07/19406407401406+0.25%89,300113億1995万+4.37%39.893.22
07/184074144044050%173,200112億9207万+4.11%39.793.22
07/17403407400405+1.5%91,500112億9207万+4.11%39.793.22
07/13403405398399-0.25%103,200111億2478万+2.57%39.23.17
07/12402409399400-1.96%172,000111億5266万+2.83%39.33.18
07/11390409390408+2.77%373,700113億7571万+4.62%40.083.24
07/10387397380397+1.53%288,200110億6901万+2.06%393.15
07/09377395370391+3.99%291,400109億172万+0.26%38.413.11
07/06361378361376+4.74%162,900104億8350万-3.84%36.942.99
07/05361366358359-0.55%245,900100億951万-8.42%35.272.85
07/04368370360361-2.96%233,000100億6527万-8.38%35.472.87
07/03373378369372+0.27%115,400103億7197万-5.82%36.552.95
07/02380382370371-2.37%140,800103億4409万-6.55%36.452.95
06/293823833763800%91,800105億9502万-4.52%37.333.02
06/28387388379380-2.81%186,000105億9502万-4.76%37.333.02
06/27395396385391-1.26%124,300109億172万-2.25%38.413.11
06/26381398381396+3.66%248,900110億4113万-1.25%38.93.14
06/25385389380382-1.8%119,500106億5079万-4.98%37.533.03
06/223853923823890%83,200108億4596万-3.47%38.223.09
06/21382389378389+2.64%139,000108億4596万-3.47%38.223.09
06/20383384366379-1.04%318,600105億6714万-6.19%37.233.01
06/19394395381383-3.28%379,600106億7867万-5.43%37.633.04
06/18404404391396-1.49%354,900110億4113万-2.46%38.93.14
06/15405408401402-0.74%249,800112億842万-0.99%39.493.19
06/14408412405405-0.98%280,400112億9207万-0.49%39.793.22
06/13414417408409-0.73%214,200114億359万+0.49%40.183.25
06/12407420405412+1.73%532,700114億8724万+1.48%40.483.27
06/11405410404405+0.25%176,400112億9207万-0.25%39.793.22
06/08405413401404+0.25%363,400112億6418万-0.49%39.693.21
06/07408410401403-0.25%484,800112億3630万-0.49%39.593.2
06/06418418402404-3.35%851,100112億6418万-0.25%39.693.21
06/05470480415418+3.98%6,762,500116億5453万+3.47%41.073.32
06/044034074004020%151,800112億842万-0.25%39.493.19
06/01406411402402-1.71%159,800112億842万-0.25%39.493.19
05/31405411404409+1.24%163,300114億359万+1.49%40.183.25
05/30395409393404+0.25%233,000112億6418万+0.5%39.693.21
05/29405408400403-0.74%98,500112億3630万+0.25%39.593.2
05/28400416399406+1.75%325,900113億1995万+1%39.893.22
05/25398402397399-0.99%223,400111億2478万-0.99%39.23.17
05/24411411401403-1.71%269,600112億3630万+0.25%39.593.2
05/23423425408410-3.76%431,500114億3147万+2.24%40.283.26
05/22410432407426+3.4%601,400118億7758万+6.77%41.853.38
05/21404414401412+2.49%359,300114億8724万+3.78%40.483.27
05/18403403396402+0.25%185,000112億842万+1.77%39.493.19
05/17409410400401-1.47%204,800111億8054万+1.78%39.43.18
05/16397412397407+2.52%347,900113億4783万+3.56%39.993.23
05/15413416393397-4.34%619,400110億6901万+1.53%393.15
05/14419445409415+1.72%1,163,200115億7088万+6.41%40.773.3
05/11407409398408-0.24%229,600113億7571万+5.15%40.083.24
05/10402417402409+2%334,400114億359万+5.68%40.183.25
05/09396403391401+0.5%136,100111億8054万+3.89%39.43.18
05/08401402395399-0.75%116,300111億2478万+3.64%39.23.17
05/07393405388402+3.61%205,600112億842万+4.42%39.493.19
05/02389392387388-0.26%110,200108億1808万+1.04%38.123.08
05/01395395384389+0.26%165,500108億4596万+1.3%38.223.09
04/27391395386388+0.26%190,400108億1808万+0.78%38.123.08
04/26400401382387-2.76%501,300107億9020万+0.52%38.023.07
04/25402409394398-2.93%361,800110億9689万+3.11%39.13.16