時価総額

2019/01/07~2019/06/06

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
202010/1, 株式分割 1→2
2019
06/061,1971,1971,1631,181-0.3%12,800232億8300万-0.04%15.331.47
06/051,1721,1881,1611,184+4.13%17,600233億5203万+0.51%15.371.47
06/041,1311,1401,1121,137+0.53%20,000224億2505万-3.32%14.761.42
06/031,1681,1681,1261,131-3.08%30,200223億671万-3.83%14.681.41
05/311,2121,2121,1671,167-3.67%30,200230億1674万-0.77%15.151.45
05/301,2131,2211,2051,212-0.08%41,400238億9441万+3.11%15.731.51
05/291,2131,2181,1951,213-0.04%22,200239億1413万+3.46%15.741.51
05/281,2201,2201,2131,213-0.45%15,200239億2399万+3.76%15.751.51
05/271,2151,2201,2071,219+0.95%55,800240億3247万+4.41%15.821.52
05/241,2031,2071,1911,207+0.37%25,000238億566万+3.69%15.671.5
05/231,2081,2081,2011,203+0.12%10,800237億1690万+3.57%15.611.5
05/221,2081,2081,1981,2010%10,000236億8732万+3.62%15.591.5
05/211,1961,2051,1931,201+0.46%10,400236億8732万+3.8%15.591.5
05/201,2131,2131,1961,196-0.83%19,200235億7884万+3.51%15.521.49
05/171,2101,2111,1981,206-0.04%22,400237億7607万+4.55%15.651.5
05/161,1961,2081,1711,206+1.64%32,600237億8593万+4.87%15.661.5
05/151,2001,2001,1601,187-0.04%17,200234億133万+3.53%15.411.48
05/141,1541,1911,1351,187+0.89%32,000234億1120万+3.85%15.411.48
05/131,1541,2071,1311,177+4.25%64,000232億410万+3.29%15.281.47
05/101,1061,1371,1001,129+2.08%37,400222億5740万-0.57%14.651.41
05/091,1161,1181,0861,106-2.56%27,400218億377万-2.43%14.351.38
05/081,1731,1731,1251,135-3.57%33,800223億7574万+0.13%14.731.41
05/071,2001,2131,1751,177-0.76%32,600232億410万+3.93%15.281.47
04/261,1621,1921,1521,186+2.24%46,600233億8161万+5.19%15.391.48
04/251,1271,1661,1271,160+2.98%36,800228億6881万+3.25%15.061.44
04/241,1361,1421,1201,126-0.4%19,200222億809万+0.63%14.621.4
04/231,1221,1311,1221,131+0.31%7,800222億9685万+1.21%14.681.41
04/221,1221,1341,1131,127-0.4%11,600222億2782万+1.08%14.631.4
04/191,1381,1401,1071,132-0.53%19,000223億1657万+1.57%14.691.41
04/181,1431,1451,1271,138-0.87%21,600224億3491万+2.2%14.771.42
04/171,1421,1491,1201,148+0.57%14,600226億3214万+3.19%14.91.43
04/161,1571,1591,1271,141-1.38%17,000225億394万+2.79%14.811.42
04/151,1411,1621,1411,157+1.45%29,400228億1951万+4.42%15.021.44
04/121,1381,1421,1351,141+0.22%13,400224億9408万+3.31%14.811.42
04/111,1471,1471,1241,138-0.61%21,400224億4477万+3.17%14.781.42
04/101,1461,1511,1361,145-0.3%16,200225億8283万+3.9%14.871.43
04/091,1651,1651,1411,149-1.2%24,200226億5186万+4.22%14.911.43
04/081,1591,1771,1581,163+1.13%32,800229億2798万+5.39%15.091.45
04/051,1331,1501,1331,150+2.31%23,400226億7158万+4.22%14.931.43
04/041,1001,1521,1001,124+1.77%56,200221億5879万+1.86%14.591.4
04/031,1031,1101,0941,104-0.27%46,000217億7419万-0.18%14.331.37
04/021,0891,1071,0891,107+1.65%24,000218億3336万-0.09%14.371.38
04/011,0641,1011,0641,089+1.49%30,000214億7834万-1.98%14.141.36
03/291,0811,0821,0681,073-1.42%17,000211億6277万-3.51%13.131.44
03/281,0961,1001,0711,089-2.07%30,600214億6848万-2.38%13.321.46
03/271,0971,1131,0941,1120%31,200219億2211万-0.58%13.61.49
03/261,0761,1151,0691,112+5.76%73,600219億2211万-0.67%13.61.49
03/251,0611,0611,0451,051-1.82%45,800207億2887万-6.08%12.861.41
03/221,0711,0771,0591,071-0.14%15,200211億1347万-4.59%13.11.44
03/201,0611,0761,0581,072+1.28%19,000211億4305万-4.37%13.121.44
03/191,0801,0801,0531,059-2.22%32,800208億7679万-5.41%12.951.42
03/181,1021,1021,0711,083-2.17%43,400213億5014万-3.26%13.241.45
03/151,1071,1151,0991,107-0.58%22,600218億2349万-0.76%13.541.49
03/141,1101,1171,1011,113+1.09%12,800219億5169万+0.18%13.621.5
03/131,0961,1101,0911,101-0.99%16,200217億1502万-0.54%13.471.48
03/121,0801,1181,0801,112+2.82%31,000219億3197万+0.82%13.611.49
03/111,0681,0831,0621,082+1.26%21,800213億3042万-1.59%13.231.45
03/081,0821,0921,0631,068-3.39%107,800210億6416万-2.38%13.071.44
03/071,1131,1181,0951,106-1.78%22,400218億377万+1.24%13.531.49
03/061,1421,1421,1211,126-1.79%25,400221億9823万+3.35%13.771.51
03/051,1431,1501,1331,146-1.63%17,400226億255万+5.43%14.021.54
03/041,1801,1821,1601,165+0.17%12,200229億7729万+7.47%14.251.57
03/011,1721,1801,1621,163+0.48%73,000229億3784万+7.69%14.231.56
02/281,1831,1841,1581,158-2.16%13,400228億2937万+7.67%14.161.56
02/271,1661,1901,1661,183+1.46%15,600233億3230万+10.46%14.471.59
02/261,1911,2001,1571,166-0.34%43,800229億9701万+9.38%14.271.57
02/251,1291,1701,1291,170+3.82%27,600230億7591万+10.17%14.311.57
02/221,1411,1411,1241,127-1.7%28,000222億2782万+6.42%13.791.51
02/211,1511,1621,1451,147-0.95%32,600226億1241万+8.47%14.031.54
02/201,1451,1731,1431,158+3.03%70,800228億2937万+9.82%14.161.56
02/191,1261,1391,1211,124-0.79%16,600221億5879万+7%13.751.51
02/181,1251,1411,1251,133+2.44%27,000223億3629万+8.17%13.861.52
02/151,0771,1131,0761,106+5.14%67,000218億377万+5.79%13.531.49
02/141,0391,0591,0381,052+1.59%80,600207億3873万+0.62%12.871.41
02/131,0401,0551,0231,035-0.67%31,600204億1330万-1.15%12.661.39
02/121,0001,0481,0001,042+5.73%56,800205億5136万-0.76%12.751.4
02/089971,014977986-2.57%28,200194億3701万-6.23%12.061.32
02/071,0181,0189931,012-0.69%31,600199億4981万-4.3%12.381.36
02/061,0131,0251,0051,019+1.19%22,600200億8787万-4.01%12.461.37
02/051,0031,0199941,007+1.77%24,600198億5119万-5.14%12.311.35
02/04983995975989+1.44%24,400195億604万-6.79%12.11.33
02/011,0181,018975975-3.23%47,600192億2992万-8.19%11.931.31
01/311,0211,0219871,008-2.66%63,000198億7092万-5.49%12.331.35
01/301,0881,0881,0341,035-3.14%35,600204億1330万-3.36%12.661.39
01/291,0661,0751,0511,069-0.56%13,200210億7402万-0.88%13.071.44
01/281,0851,0941,0721,075+0.8%48,800211億9236万-1.06%13.151.44
01/251,0401,0711,0401,066+2.55%19,400210億2471万-2.56%13.041.43
01/241,0481,0581,0401,040-1%25,400205億205万-5.67%12.721.4
01/231,0531,0591,0451,050-1.45%22,000207億915万-5.49%12.851.41
01/221,0731,0731,0501,066-0.33%17,800210億1485万-4.78%13.041.43
01/211,1061,1061,0631,069-2.24%21,800210億8388万-5.23%13.081.44
01/181,0711,1171,0701,094+2.68%31,200215億6710万-3.83%13.381.47
01/171,0721,0861,0651,065-0.79%24,800210億499万-6.91%13.031.43
01/161,0651,0841,0541,074+0.94%22,800211億7264万-6.98%13.131.44
01/151,0451,0741,0411,064+1.29%20,000209億7541万-8.63%13.011.43
01/111,0871,0951,0441,050-3.85%43,400207億915万-10.71%12.851.41
01/101,0981,0981,0661,092+0.32%48,600215億3751万-8.16%13.361.47
01/091,1041,1171,0851,089-1.23%29,200214億6848万-9.14%13.321.46
01/081,1131,1201,1021,102-0.81%25,600217億3474万-8.7%13.481.48
01/071,1271,1281,1031,111+2.59%20,800219億1225万-8.63%13.591.49