時価総額

2018/08/28~2019/01/28

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
01/28362364358361-0.55%37,100100億6527万+2.27%35.472.87
01/25360365359363+0.83%50,300101億2104万+2.83%35.662.88
01/24356364355360+1.41%72,500100億3739万+1.98%35.372.86
01/23370372355355-5.33%250,00098億9798万+0.57%34.882.82
01/22401415369375-3.6%1,204,100104億5562万+6.23%36.842.98
01/21384390377389+1.04%87,900108億4596万+10.2%38.223.09
01/18386391381385-0.26%93,600107億3443万+9.38%37.823.06
01/17373389373386+2.93%162,800107億6231万+9.97%37.923.07
01/16369377365375+2.46%142,800104億5562万+6.84%36.842.98
01/15358367357366+0.83%100,900102億468万+3.98%35.962.91
01/11356365355363+2.25%116,100101億2104万+2.83%35.662.88
01/10348356347355+1.43%58,90098億9798万+0.28%34.882.82
01/09343352343350+2.34%82,60097億5857万-1.69%34.392.78
01/08342347342342-0.87%33,10095億3552万-4.2%33.62.72
01/07342350340345+1.17%57,30096億1917万-3.9%33.892.74
01/04336343331341+1.19%57,30095億764万-5.28%33.52.71
2018
12/283293393273370%114,40093億9611万-6.39%33.112.68
12/27333340319337+4.98%131,80093億9611万-6.91%33.112.68
12/26309322303321+6.29%164,10089億5001万-11.57%31.542.55
12/25300305287302-2.58%245,90084億2026万-17.03%29.672.4
12/21325329300310-9.09%251,50086億4331万-15.53%30.462.46
12/20343349336341-2.57%194,30095億764万-7.59%33.52.71
12/19352352348350-1.69%87,90097億5857万-5.15%34.392.78
12/18343359339356-0.84%405,20099億2586万-3.78%34.972.83
12/17359362320359-0.28%1,185,900100億951万-2.97%35.272.85
12/14359360354360+0.56%82,600100億3739万-2.7%35.372.86
12/13360362352358-0.56%115,40099億8163万-3.24%35.172.84
12/12364364339360+0.56%235,300100億3739万-2.7%35.372.86
12/11363366355358-2.72%211,10099億8163万-3.24%35.172.84
12/10360368355368+1.1%220,800102億6044万-0.54%36.152.92
12/07370374364364-1.89%106,800101億4892万-1.62%35.762.89
12/06386390371371-4.38%221,200103億4409万+0.54%36.452.95
12/05385390382388+0.26%147,600108億1808万+5.15%38.123.08
12/04394404387387-2.27%270,800107億9020万+5.45%38.023.07
12/03395403391396+1.28%250,900110億4113万+8.2%38.93.14
11/30397401383391-2.25%350,400109億172万+7.42%38.413.11
11/29395408391400+2.3%712,200111億5266万+10.19%39.33.18
11/28388403381391+3.44%967,600109億172万+8.31%38.413.11
11/27388401367378+3.28%1,145,300105億3926万+5%37.143
11/26365366354366+0.83%52,200102億468万+1.67%35.962.91
11/22369374342363-0.55%205,700101億2104万+0.83%35.662.88
11/213603693583650%61,800101億7680万+1.39%35.862.9
11/203633653613650%17,500101億7680万+1.39%35.862.9
11/19359366358365+1.67%58,700101億7680万+1.11%35.862.9
11/16359360353359-0.28%87,800100億951万-0.55%35.272.85
11/15354361354360+0.28%55,900100億3739万-0.28%35.372.86
11/14358362352359+0.56%105,300100億951万-0.83%35.272.85
11/13359364356357-1.92%62,50099億5375万-1.38%35.072.84
11/12367372362364+0.28%76,700101億4892万+0.55%35.762.89
11/09359369358363+1.4%102,000101億2104万+0.28%35.662.88
11/08360361357358+0.28%24,90099億8163万-1.38%35.172.84
11/073613633553570%71,60099億5375万-1.65%35.072.84
11/06365365356357-1.11%36,80099億5375万-1.92%35.072.84
11/05356364356361+0.56%23,500100億6527万-1.1%35.472.87
11/02357362355359+0.56%67,300100億951万-1.91%35.272.85
11/01356360356357-1.11%52,00099億5375万-2.72%35.072.84
10/31353361351361+4.34%39,800100億6527万-2.17%35.472.87
10/30338349332346+1.17%174,30096億4705万-6.49%33.992.75
10/29350354338342-2.29%112,80095億3552万-7.82%33.62.72
10/26365365341350-2.78%137,30097億5857万-6.17%34.392.78
10/25361365356360-1.37%91,300100億3739万-3.74%35.372.86
10/24368369362365-1.35%30,900101億7680万-2.67%35.862.9
10/23370372357370+1.37%84,400103億1621万-1.6%36.352.94
10/22369369362365-1.35%26,700101億7680万-3.18%35.862.9
10/193653703623700%33,200103億1621万-2.12%36.352.94
10/18370373356370-0.54%133,900103億1621万-2.12%36.352.94
10/17373373369372+0.54%42,000103億7197万-1.85%36.552.95
10/16365370362370+1.09%32,900103億1621万-2.37%36.352.94
10/15365367358366-1.08%91,500102億468万-3.68%35.962.91
10/12353371352370+0.27%104,400103億1621万-3.14%36.352.94
10/11358373333369+2.22%583,000102億8833万-3.66%36.252.93
10/10366369357361-1.9%269,400100億6527万-5.99%35.472.87
10/09365371362368+0.82%88,300102億6044万-4.42%36.152.92
10/05375375358365-2.93%371,500101億7680万-5.19%35.862.9
10/04379383369376-0.53%106,100104億8350万-2.59%36.942.99
10/03379379374378-0.53%97,500105億3926万-1.82%37.143
10/02382385376380-0.52%160,200105億9502万-1.3%37.333.02
10/01385387378382-0.52%119,700106億5079万-0.78%37.533.03
09/28390390382384-0.26%78,200107億655万0%37.733.05
09/27391393385385-2.28%182,200107億3443万+0.26%37.823.06
09/26390401388394+2.6%241,400109億8537万+2.87%38.713.13
09/25390392384384-1.54%167,400107億655万+0.52%37.733.05
09/21388396384390+1.56%220,400108億7384万+2.09%38.323.1
09/20385387382384+0.26%69,100107億655万+0.79%37.733.05
09/19382385382383+0.26%79,400106億7867万+0.79%37.633.04
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